|
 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 2024-05-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 26,93 | 3.203.200 | 27,47 | 26,78 | 27,38 | 00:00:00 | | 2012-09-21 | 27,04 | 3.211.600 | 27,25 | 26,95 | 27,05 | 00:00:00 | | 2012-09-24 | 26,46 | 2.352.400 | 27,01 | 26,41 | 26,87 | 00:00:00 | | 2012-09-25 | 26,16 | 2.151.400 | 26,80 | 26,09 | 26,69 | 00:00:00 | | 2012-09-26 | 26,09 | 2.770.800 | 26,26 | 25,54 | 26,19 | 00:00:00 | | 2012-09-27 | 27,03 | 5.002.200 | 27,06 | 26,39 | 26,69 | 00:00:00 | | 2012-09-28 | 26,62 | 2.204.500 | 26,90 | 26,32 | 26,90 | 00:00:00 | | 2012-10-01 | 27,20 | 4.076.500 | 27,34 | 26,57 | 26,68 | 00:00:00 | | 2012-10-02 | 27,22 | 2.346.100 | 27,40 | 26,95 | 27,21 | 00:00:00 | | 2012-10-03 | 27,33 | 1.959.900 | 27,61 | 27,27 | 27,32 | 00:00:00 | | 2012-10-04 | 27,48 | 1.390.200 | 27,54 | 27,26 | 27,41 | 00:00:00 | | 2012-10-05 | 27,79 | 2.291.200 | 28,06 | 27,50 | 27,58 | 00:00:00 | | 2012-10-08 | 27,81 | 2.261.300 | 28,09 | 27,66 | 27,75 | 00:00:00 | | 2012-10-09 | 27,39 | 3.589.900 | 27,82 | 27,22 | 27,69 | 00:00:00 | | 2012-10-10 | 26,72 | 3.189.500 | 27,35 | 26,66 | 27,29 | 00:00:00 | | 2012-10-11 | 26,87 | 1.329.300 | 27,08 | 26,75 | 27,02 | 00:00:00 | | 2012-10-12 | 26,73 | 1.559.500 | 26,95 | 26,70 | 26,80 | 00:00:00 | | 2012-10-15 | 26,96 | 1.710.700 | 27,10 | 26,69 | 26,69 | 00:00:00 | | 2012-10-16 | 27,68 | 1.855.000 | 27,76 | 26,96 | 27,00 | 00:00:00 | | 2012-10-17 | 27,65 | 1.285.800 | 27,81 | 27,07 | 27,42 | 00:00:00 | | 2012-10-18 | 27,39 | 1.751.500 | 27,59 | 27,25 | 27,58 | 00:00:00 | | 2012-10-19 | 26,64 | 2.582.600 | 27,37 | 26,60 | 27,37 | 00:00:00 | | 2012-10-22 | 26,63 | 1.871.600 | 26,95 | 26,47 | 26,73 | 00:00:00 | | 2012-10-23 | 26,72 | 1.662.500 | 26,81 | 26,13 | 26,38 | 00:00:00 | | 2012-10-24 | 26,28 | 1.653.900 | 27,00 | 26,26 | 26,89 | 00:00:00 | | 2012-10-25 | 26,49 | 2.143.600 | 26,75 | 26,34 | 26,49 | 00:00:00 | | 2012-10-26 | 27,77 | 3.738.100 | 28,13 | 26,50 | 26,73 | 00:00:00 | | 2012-10-31 | 27,53 | 2.206.100 | 27,85 | 27,50 | 27,80 | 00:00:00 | | 2012-11-01 | 28,52 | 2.343.200 | 28,52 | 27,29 | 27,39 | 00:00:00 | | 2012-11-02 | 28,08 | 2.023.000 | 28,60 | 28,05 | 28,48 | 00:00:00 | | 2012-11-05 | 28,72 | 1.826.600 | 28,86 | 27,94 | 28,06 | 00:00:00 | | 2012-11-06 | 29,39 | 3.439.500 | 29,58 | 28,62 | 28,69 | 00:00:00 | | 2012-11-07 | 28,60 | 2.689.200 | 29,35 | 28,49 | 29,21 | 00:00:00 | | 2012-11-08 | 28,68 | 2.132.300 | 29,09 | 28,65 | 29,09 | 00:00:00 | | 2012-11-09 | 28,39 | 2.576.700 | 28,84 | 28,38 | 28,64 | 00:00:00 | | 2012-11-12 | 28,49 | 994.900 | 28,66 | 28,23 | 28,55 | 00:00:00 | | 2012-11-13 | 28,30 | 1.255.800 | 28,70 | 28,21 | 28,37 | 00:00:00 | | 2012-11-14 | 27,88 | 1.808.600 | 28,45 | 27,81 | 28,45 | 00:00:00 | | 2012-11-15 | 27,42 | 1.903.800 | 27,93 | 27,32 | 27,86 | 00:00:00 | | 2012-11-16 | 27,02 | 3.359.500 | 27,38 | 26,75 | 27,29 | 00:00:00 | | 2012-11-19 | 27,45 | 2.341.300 | 27,47 | 27,02 | 27,05 | 00:00:00 | | 2012-11-20 | 27,44 | 2.520.000 | 27,44 | 27,17 | 27,36 | 00:00:00 | | 2012-11-21 | 27,66 | 2.168.300 | 27,77 | 27,40 | 27,43 | 00:00:00 | | 2012-11-23 | 28,18 | 926.400 | 28,33 | 27,60 | 27,86 | 00:00:00 | | 2012-11-26 | 28,30 | 1.736.800 | 28,49 | 27,96 | 28,00 | 00:00:00 | | 2012-11-27 | 28,30 | 1.588.100 | 28,58 | 28,17 | 28,20 | 00:00:00 | | 2012-11-28 | 28,85 | 2.564.200 | 28,89 | 28,03 | 28,11 | 00:00:00 | | 2012-11-29 | 29,40 | 3.876.800 | 29,57 | 28,85 | 28,97 | 00:00:00 | | 2012-11-30 | 29,19 | 3.125.200 | 29,60 | 29,15 | 29,27 | 00:00:00 | | 2012-12-03 | 28,63 | 2.957.300 | 29,28 | 28,51 | 29,11 | 00:00:00 | | 2012-12-04 | 28,95 | 2.420.900 | 29,04 | 28,56 | 28,71 | 00:00:00 | | 2012-12-05 | 29,20 | 2.343.100 | 29,20 | 28,71 | 28,79 | 00:00:00 | | 2012-12-06 | 29,63 | 2.705.600 | 29,70 | 29,13 | 29,20 | 00:00:00 | | 2012-12-07 | 29,48 | 2.666.200 | 30,00 | 29,00 | 29,64 | 00:00:00 | | 2012-12-10 | 29,79 | 2.437.600 | 29,89 | 29,36 | 29,45 | 00:00:00 | | 2012-12-11 | 30,22 | 3.205.600 | 30,28 | 29,79 | 29,82 | 00:00:00 | | 2012-12-12 | 30,09 | 2.037.700 | 30,43 | 30,04 | 30,21 | 00:00:00 | | 2012-12-13 | 29,37 | 2.859.600 | 30,12 | 29,26 | 30,12 | 00:00:00 | | 2012-12-14 | 29,56 | 2.766.900 | 29,89 | 29,05 | 29,12 | 00:00:00 | | 2012-12-17 | 29,58 | 1.983.500 | 29,90 | 29,30 | 29,60 | 00:00:00 | | 2012-12-18 | 29,88 | 1.845.400 | 30,01 | 29,60 | 29,71 | 00:00:00 | | 2012-12-19 | 30,06 | 3.010.500 | 30,74 | 30,02 | 30,06 | 00:00:00 | | 2012-12-20 | 29,55 | 4.467.400 | 30,05 | 29,29 | 29,86 | 00:00:00 | | 2012-12-21 | 29,42 | 5.046.500 | 29,59 | 28,88 | 28,88 | 00:00:00 | | 2012-12-24 | 29,49 | 670.100 | 29,55 | 29,02 | 29,45 | 00:00:00 | | 2012-12-26 | 29,51 | 1.238.800 | 29,69 | 29,33 | 29,56 | 00:00:00 | | 2012-12-27 | 29,22 | 1.721.800 | 29,53 | 28,85 | 29,42 | 00:00:00 | | 2012-12-28 | 28,93 | 1.233.600 | 29,32 | 28,90 | 28,93 | 00:00:00 | | 2012-12-31 | 29,40 | 1.550.400 | 29,40 | 28,79 | 28,90 | 00:00:00 | | 2013-01-02 | 30,69 | 2.994.500 | 30,69 | 30,01 | 30,11 | 00:00:00 | | 2013-01-03 | 30,36 | 1.954.800 | 30,83 | 30,26 | 30,52 | 00:00:00 | | 2013-01-04 | 29,80 | 3.090.900 | 30,48 | 29,74 | 30,41 | 00:00:00 | | 2013-01-07 | 29,94 | 1.868.500 | 30,06 | 29,66 | 29,69 | 00:00:00 | | 2013-01-08 | 29,59 | 2.415.600 | 29,92 | 29,58 | 29,82 | 00:00:00 | | 2013-01-09 | 29,86 | 1.951.400 | 29,87 | 29,44 | 29,68 | 00:00:00 | | 2013-01-10 | 29,64 | 3.028.000 | 30,10 | 29,52 | 30,10 | 00:00:00 | | 2013-01-11 | 29,61 | 4.284.300 | 30,13 | 29,51 | 30,05 | 00:00:00 | | 2013-01-14 | 29,15 | 6.054.400 | 29,32 | 28,68 | 28,69 | 00:00:00 | | 2013-01-15 | 29,33 | 3.123.600 | 29,41 | 29,06 | 29,30 | 00:00:00 | | 2013-01-16 | 30,24 | 4.251.700 | 30,48 | 29,33 | 29,37 | 00:00:00 | | 2013-01-17 | 30,67 | 2.546.400 | 30,91 | 30,29 | 30,34 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
