|
 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 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 53,38 | 4.033.500 | 59,75 | 53,25 | 59,25 | 00:00:00 | | 2000-12-14 | 51,00 | 4.628.900 | 55,88 | 50,81 | 53,94 | 00:00:00 | | 2000-12-15 | 49,86 | 7.082.000 | 54,00 | 48,06 | 50,38 | 00:00:00 | | 2000-12-18 | 51,19 | 3.075.300 | 53,62 | 50,25 | 51,50 | 00:00:00 | | 2000-12-19 | 50,88 | 4.278.300 | 56,25 | 49,88 | 52,38 | 00:00:00 | | 2000-12-20 | 47,75 | 5.726.900 | 50,38 | 46,75 | 46,75 | 00:00:00 | | 2000-12-21 | 47,94 | 4.310.900 | 52,25 | 47,38 | 48,31 | 00:00:00 | | 2000-12-22 | 53,00 | 4.059.700 | 53,12 | 48,62 | 49,59 | 00:00:00 | | 2000-12-26 | 51,06 | 3.433.800 | 53,25 | 49,25 | 52,75 | 00:00:00 | | 2000-12-27 | 52,56 | 2.845.000 | 55,25 | 50,12 | 50,12 | 00:00:00 | | 2000-12-28 | 52,69 | 2.135.200 | 55,00 | 51,75 | 51,94 | 00:00:00 | | 2000-12-29 | 47,81 | 3.233.100 | 53,38 | 47,50 | 52,31 | 00:00:00 | | 2001-01-02 | 46,38 | 4.853.700 | 50,25 | 45,75 | 47,88 | 00:00:00 | | 2001-01-03 | 55,94 | 7.429.700 | 56,00 | 46,00 | 46,12 | 00:00:00 | | 2001-01-04 | 53,44 | 4.605.400 | 56,25 | 52,25 | 54,78 | 00:00:00 | | 2001-01-05 | 50,12 | 4.239.500 | 52,88 | 49,25 | 52,50 | 00:00:00 | | 2001-01-08 | 52,06 | 3.410.100 | 52,12 | 47,00 | 49,94 | 00:00:00 | | 2001-01-09 | 52,06 | 4.115.500 | 54,88 | 50,94 | 53,62 | 00:00:00 | | 2001-01-10 | 54,88 | 4.030.500 | 55,31 | 50,19 | 51,06 | 00:00:00 | | 2001-01-11 | 58,56 | 6.429.100 | 60,50 | 53,81 | 54,12 | 00:00:00 | | 2001-01-12 | 59,56 | 4.595.700 | 62,50 | 57,38 | 59,00 | 00:00:00 | | 2001-01-16 | 57,56 | 2.970.300 | 59,88 | 57,00 | 58,97 | 00:00:00 | | 2001-01-17 | 63,00 | 7.208.900 | 64,50 | 61,06 | 61,19 | 00:00:00 | | 2001-01-18 | 69,06 | 5.697.200 | 69,62 | 60,94 | 61,75 | 00:00:00 | | 2001-01-19 | 68,75 | 6.916.100 | 70,12 | 66,69 | 68,88 | 00:00:00 | | 2001-01-22 | 68,88 | 3.801.000 | 70,06 | 66,50 | 68,41 | 00:00:00 | | 2001-01-23 | 68,38 | 4.768.000 | 69,94 | 67,19 | 67,94 | 00:00:00 | | 2001-01-24 | 66,94 | 3.668.200 | 68,50 | 66,00 | 67,94 | 00:00:00 | | 2001-01-25 | 62,19 | 4.808.700 | 66,12 | 62,00 | 63,50 | 00:00:00 | | 2001-01-26 | 63,50 | 3.229.400 | 64,69 | 60,69 | 60,88 | 00:00:00 | | 2001-01-29 | 60,06 | 13.109.500 | 60,25 | 55,00 | 59,25 | 00:00:00 | | 2001-01-30 | 58,12 | 7.760.600 | 59,88 | 55,38 | 59,50 | 00:00:00 | | 2001-01-31 | 61,06 | 9.441.700 | 61,94 | 58,06 | 58,56 | 00:00:00 | | 2001-02-01 | 62,44 | 5.929.800 | 63,19 | 59,62 | 59,94 | 00:00:00 | | 2001-02-02 | 59,55 | 6.818.600 | 62,62 | 59,38 | 61,38 | 00:00:00 | | 2001-02-05 | 58,56 | 3.254.200 | 59,62 | 57,50 | 59,44 | 00:00:00 | | 2001-02-06 | 57,94 | 3.082.700 | 60,38 | 57,56 | 58,75 | 00:00:00 | | 2001-02-07 | 57,06 | 4.096.600 | 58,38 | 54,25 | 57,72 | 00:00:00 | | 2001-02-08 | 58,06 | 3.345.700 | 59,56 | 57,31 | 57,38 | 00:00:00 | | 2001-02-09 | 59,06 | 5.217.200 | 59,75 | 56,88 | 57,38 | 00:00:00 | | 2001-02-12 | 60,12 | 3.864.600 | 61,25 | 58,25 | 59,06 | 00:00:00 | | 2001-02-13 | 58,00 | 5.479.100 | 62,19 | 58,00 | 59,75 | 00:00:00 | | 2001-02-14 | 61,12 | 5.430.000 | 61,19 | 57,44 | 58,19 | 00:00:00 | | 2001-02-15 | 63,00 | 4.760.100 | 64,69 | 61,88 | 61,88 | 00:00:00 | | 2001-02-16 | 60,19 | 3.813.700 | 61,50 | 58,50 | 59,06 | 00:00:00 | | 2001-02-20 | 56,06 | 4.426.800 | 61,19 | 55,12 | 60,88 | 00:00:00 | | 2001-02-21 | 55,00 | 5.518.400 | 58,12 | 54,38 | 54,81 | 00:00:00 | | 2001-02-22 | 54,12 | 4.894.200 | 56,12 | 52,12 | 55,50 | 00:00:00 | | 2001-02-23 | 54,75 | 4.920.100 | 54,94 | 50,38 | 54,06 | 00:00:00 | | 2001-02-26 | 51,94 | 7.209.100 | 55,06 | 50,00 | 54,94 | 00:00:00 | | 2001-02-27 | 48,19 | 7.062.000 | 52,00 | 47,62 | 51,62 | 00:00:00 | | 2001-02-28 | 46,12 | 11.266.200 | 48,31 | 43,00 | 48,19 | 00:00:00 | | 2001-03-01 | 49,50 | 6.633.200 | 49,62 | 44,88 | 45,56 | 00:00:00 | | 2001-03-02 | 49,81 | 6.932.100 | 54,19 | 48,12 | 49,25 | 00:00:00 | | 2001-03-05 | 53,69 | 4.730.400 | 53,94 | 49,75 | 49,94 | 00:00:00 | | 2001-03-06 | 55,94 | 6.289.900 | 58,56 | 54,94 | 54,94 | 00:00:00 | | 2001-03-07 | 56,75 | 5.513.200 | 57,25 | 54,00 | 56,38 | 00:00:00 | | 2001-03-08 | 56,88 | 4.499.600 | 57,56 | 54,69 | 56,94 | 00:00:00 | | 2001-03-09 | 52,38 | 5.067.600 | 55,62 | 51,62 | 55,06 | 00:00:00 | | 2001-03-12 | 49,94 | 4.602.800 | 53,88 | 49,75 | 51,44 | 00:00:00 | | 2001-03-13 | 49,38 | 11.978.000 | 49,62 | 47,38 | 48,56 | 00:00:00 | | 2001-03-14 | 48,06 | 7.035.900 | 49,38 | 45,75 | 48,00 | 00:00:00 | | 2001-03-15 | 46,56 | 5.007.000 | 49,88 | 46,44 | 49,06 | 00:00:00 | | 2001-03-16 | 44,75 | 6.004.100 | 46,88 | 44,00 | 46,50 | 00:00:00 | | 2001-03-19 | 48,12 | 3.785.000 | 48,25 | 44,50 | 44,88 | 00:00:00 | | 2001-03-20 | 43,44 | 5.893.500 | 48,50 | 43,25 | 48,19 | 00:00:00 | | 2001-03-21 | 44,94 | 5.079.900 | 46,94 | 43,25 | 43,62 | 00:00:00 | | 2001-03-22 | 49,61 | 8.456.200 | 49,62 | 44,44 | 44,69 | 00:00:00 | | 2001-03-23 | 49,94 | 7.827.100 | 51,25 | 47,44 | 49,56 | 00:00:00 | | 2001-03-26 | 47,70 | 6.078.900 | 50,25 | 46,60 | 50,14 | 00:00:00 | | 2001-03-27 | 46,55 | 6.467.600 | 48,58 | 45,10 | 46,99 | 00:00:00 | | 2001-03-28 | 44,09 | 6.627.200 | 47,55 | 43,60 | 46,17 | 00:00:00 | | 2001-03-29 | 42,76 | 5.711.500 | 46,48 | 42,50 | 43,86 | 00:00:00 | | 2001-03-30 | 41,59 | 5.895.500 | 43,11 | 40,79 | 43,00 | 00:00:00 | | 2001-04-02 | 38,56 | 6.219.600 | 42,52 | 37,75 | 42,06 | 00:00:00 | | 2001-04-03 | 36,59 | 7.167.900 | 39,71 | 36,49 | 38,49 | 00:00:00 | | 2001-04-04 | 34,92 | 6.730.900 | 37,89 | 33,55 | 36,32 | 00:00:00 | | 2001-04-05 | 39,18 | 6.921.300 | 39,60 | 35,00 | 35,50 | 00:00:00 | | 2001-04-06 | 35,45 | 7.881.600 | 38,63 | 35,21 | 38,62 | 00:00:00 | | 2001-04-09 | 35,16 | 6.119.500 | 37,10 | 33,71 | 36,02 | 00:00:00 | | 2001-04-10 | 38,19 | 6.967.800 | 39,47 | 34,55 | 35,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
