|
 Maxim Integrated - [Ticker: MXIM] |     | | Última Transacción | 55,990 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --1.10 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 57,040 | Mínimo | 55,660 | | Volumen | 1.934.555 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 52,400 x 700 - 52,410 x 600 | Yield | | | Cierre Anterior | 57,090 | PER | 0,00% | | Apertura | 57,020 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para MXIM desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-02-02 | 27,17 | 2.656.700 | 27,43 | 27,08 | 27,35 | 00:00:00 | | 2012-02-03 | 27,74 | 3.972.600 | 27,88 | 27,26 | 27,40 | 00:00:00 | | 2012-02-06 | 27,28 | 2.113.100 | 27,62 | 27,15 | 27,56 | 00:00:00 | | 2012-02-07 | 27,22 | 2.137.600 | 27,32 | 26,95 | 27,16 | 00:00:00 | | 2012-02-08 | 27,49 | 1.869.200 | 27,58 | 27,16 | 27,20 | 00:00:00 | | 2012-02-09 | 27,76 | 2.312.700 | 27,79 | 27,33 | 27,68 | 00:00:00 | | 2012-02-10 | 27,19 | 1.948.300 | 27,60 | 27,07 | 27,58 | 00:00:00 | | 2012-02-13 | 27,36 | 1.353.400 | 27,56 | 26,91 | 27,42 | 00:00:00 | | 2012-02-14 | 27,49 | 2.475.900 | 27,51 | 27,22 | 27,22 | 00:00:00 | | 2012-02-15 | 27,66 | 2.969.600 | 27,89 | 27,37 | 27,56 | 00:00:00 | | 2012-02-16 | 28,64 | 3.873.900 | 28,75 | 27,69 | 27,70 | 00:00:00 | | 2012-02-17 | 28,23 | 2.257.200 | 28,64 | 28,17 | 28,49 | 00:00:00 | | 2012-02-21 | 27,69 | 1.967.400 | 28,31 | 27,62 | 28,28 | 00:00:00 | | 2012-02-22 | 28,12 | 2.905.100 | 28,24 | 27,72 | 27,72 | 00:00:00 | | 2012-02-23 | 28,21 | 2.001.100 | 28,33 | 27,90 | 28,08 | 00:00:00 | | 2012-02-24 | 28,37 | 2.000.400 | 28,46 | 28,12 | 28,26 | 00:00:00 | | 2012-02-27 | 28,29 | 2.071.300 | 28,51 | 27,87 | 28,16 | 00:00:00 | | 2012-02-28 | 28,34 | 1.543.900 | 28,59 | 28,18 | 28,28 | 00:00:00 | | 2012-02-29 | 27,89 | 1.980.300 | 28,49 | 27,86 | 28,42 | 00:00:00 | | 2012-03-01 | 27,88 | 1.551.000 | 28,11 | 27,76 | 28,07 | 00:00:00 | | 2012-03-02 | 27,69 | 1.302.100 | 28,15 | 27,63 | 27,93 | 00:00:00 | | 2012-03-05 | 27,11 | 2.229.700 | 27,68 | 26,93 | 27,68 | 00:00:00 | | 2012-03-06 | 27,24 | 1.798.400 | 27,32 | 26,93 | 26,95 | 00:00:00 | | 2012-03-07 | 27,57 | 2.090.200 | 27,69 | 27,16 | 27,27 | 00:00:00 | | 2012-03-08 | 27,75 | 1.735.000 | 27,88 | 27,52 | 27,69 | 00:00:00 | | 2012-03-09 | 27,88 | 1.915.500 | 27,91 | 27,55 | 27,75 | 00:00:00 | | 2012-03-12 | 27,86 | 1.369.300 | 27,97 | 27,70 | 27,80 | 00:00:00 | | 2012-03-13 | 28,26 | 1.385.600 | 28,26 | 27,87 | 28,00 | 00:00:00 | | 2012-03-14 | 28,45 | 2.682.300 | 28,71 | 28,05 | 28,22 | 00:00:00 | | 2012-03-15 | 28,67 | 2.140.000 | 28,89 | 28,41 | 28,45 | 00:00:00 | | 2012-03-16 | 28,62 | 1.872.800 | 28,88 | 28,55 | 28,59 | 00:00:00 | | 2012-03-19 | 28,87 | 1.583.900 | 28,93 | 28,43 | 28,51 | 00:00:00 | | 2012-03-20 | 28,55 | 2.248.000 | 28,82 | 28,43 | 28,82 | 00:00:00 | | 2012-03-21 | 28,51 | 1.421.200 | 28,82 | 28,40 | 28,73 | 00:00:00 | | 2012-03-22 | 28,49 | 1.535.500 | 28,65 | 28,25 | 28,40 | 00:00:00 | | 2012-03-23 | 28,62 | 906.800 | 28,62 | 28,27 | 28,41 | 00:00:00 | | 2012-03-26 | 29,19 | 1.868.100 | 29,25 | 28,72 | 28,88 | 00:00:00 | | 2012-03-27 | 28,88 | 2.492.600 | 29,23 | 28,83 | 29,13 | 00:00:00 | | 2012-03-28 | 28,36 | 2.511.900 | 28,85 | 28,14 | 28,85 | 00:00:00 | | 2012-03-29 | 28,51 | 1.723.200 | 28,57 | 28,00 | 28,26 | 00:00:00 | | 2012-03-30 | 28,59 | 2.997.600 | 28,76 | 28,24 | 28,74 | 00:00:00 | | 2012-04-02 | 28,38 | 1.786.700 | 28,48 | 28,02 | 28,38 | 00:00:00 | | 2012-04-03 | 28,25 | 2.438.300 | 28,66 | 28,09 | 28,29 | 00:00:00 | | 2012-04-04 | 27,81 | 2.532.200 | 27,99 | 27,56 | 27,96 | 00:00:00 | | 2012-04-05 | 27,96 | 1.611.100 | 28,04 | 27,74 | 27,78 | 00:00:00 | | 2012-04-09 | 27,78 | 1.636.100 | 27,94 | 27,46 | 27,66 | 00:00:00 | | 2012-04-10 | 27,19 | 2.994.800 | 28,03 | 27,16 | 27,84 | 00:00:00 | | 2012-04-11 | 27,26 | 3.852.300 | 27,61 | 27,10 | 27,34 | 00:00:00 | | 2012-04-12 | 27,77 | 2.126.400 | 27,96 | 27,34 | 27,34 | 00:00:00 | | 2012-04-13 | 27,26 | 1.593.400 | 27,75 | 27,23 | 27,60 | 00:00:00 | | 2012-04-16 | 27,39 | 4.250.800 | 27,59 | 27,06 | 27,33 | 00:00:00 | | 2012-04-17 | 27,93 | 2.707.800 | 28,03 | 27,43 | 27,55 | 00:00:00 | | 2012-04-18 | 28,09 | 2.653.400 | 28,18 | 27,65 | 27,74 | 00:00:00 | | 2012-04-19 | 27,74 | 2.588.200 | 28,40 | 27,46 | 28,09 | 00:00:00 | | 2012-04-20 | 27,17 | 2.654.500 | 27,95 | 27,06 | 27,83 | 00:00:00 | | 2012-04-23 | 27,00 | 2.179.400 | 27,08 | 26,59 | 26,83 | 00:00:00 | | 2012-04-24 | 26,73 | 2.316.100 | 27,19 | 26,68 | 27,13 | 00:00:00 | | 2012-04-25 | 27,33 | 1.741.800 | 27,33 | 26,97 | 27,05 | 00:00:00 | | 2012-04-26 | 27,60 | 2.923.700 | 27,83 | 27,21 | 27,22 | 00:00:00 | | 2012-04-27 | 29,86 | 5.820.000 | 29,95 | 28,53 | 28,91 | 00:00:00 | | 2012-04-30 | 29,58 | 3.140.000 | 30,00 | 29,33 | 29,98 | 00:00:00 | | 2012-05-01 | 29,00 | 4.162.500 | 29,71 | 28,99 | 29,56 | 00:00:00 | | 2012-05-02 | 29,13 | 3.388.500 | 29,25 | 28,73 | 28,88 | 00:00:00 | | 2012-05-03 | 28,22 | 2.623.600 | 29,21 | 28,12 | 29,21 | 00:00:00 | | 2012-05-04 | 27,55 | 3.815.000 | 28,18 | 27,54 | 27,94 | 00:00:00 | | 2012-05-07 | 27,44 | 2.116.700 | 27,71 | 27,31 | 27,35 | 00:00:00 | | 2012-05-08 | 27,32 | 2.357.800 | 27,42 | 26,81 | 27,18 | 00:00:00 | | 2012-05-09 | 27,06 | 2.304.700 | 27,30 | 26,69 | 27,10 | 00:00:00 | | 2012-05-10 | 26,86 | 2.800.000 | 27,29 | 26,68 | 27,12 | 00:00:00 | | 2012-05-11 | 26,85 | 2.891.200 | 27,23 | 26,76 | 26,85 | 00:00:00 | | 2012-05-14 | 26,61 | 3.558.700 | 26,71 | 26,40 | 26,63 | 00:00:00 | | 2012-05-15 | 26,69 | 2.412.000 | 27,10 | 26,53 | 26,57 | 00:00:00 | | 2012-05-16 | 26,56 | 2.349.600 | 27,05 | 26,53 | 26,69 | 00:00:00 | | 2012-05-17 | 25,66 | 2.416.400 | 26,40 | 25,66 | 26,27 | 00:00:00 | | 2012-05-18 | 25,14 | 3.067.700 | 25,78 | 25,04 | 25,68 | 00:00:00 | | 2012-05-21 | 25,54 | 3.200.500 | 25,71 | 24,93 | 25,01 | 00:00:00 | | 2012-05-22 | 25,24 | 3.159.700 | 25,65 | 25,12 | 25,65 | 00:00:00 | | 2012-05-23 | 25,30 | 3.900.000 | 25,37 | 24,93 | 25,03 | 00:00:00 | | 2012-05-24 | 25,23 | 1.835.500 | 25,43 | 24,98 | 25,27 | 00:00:00 | | 2012-05-25 | 25,52 | 1.369.800 | 25,58 | 25,18 | 25,18 | 00:00:00 | | 2012-05-29 | 25,71 | 2.267.800 | 25,76 | 25,30 | 25,45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
