|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 30,67 | 2.546.400 | 30,91 | 30,29 | 30,34 | 00:00:00 | | 2013-01-18 | 30,53 | 2.258.400 | 30,62 | 30,25 | 30,31 | 00:00:00 | | 2013-01-23 | 30,95 | 2.361.600 | 30,99 | 30,60 | 30,69 | 00:00:00 | | 2013-01-24 | 30,99 | 2.600.500 | 31,41 | 30,37 | 30,67 | 00:00:00 | | 2013-01-28 | 32,20 | 3.139.000 | 32,41 | 31,54 | 31,63 | 00:00:00 | | 2013-01-31 | 31,45 | 6.365.300 | 32,19 | 31,35 | 31,72 | 00:00:00 | | 2013-02-01 | 31,67 | 3.845.100 | 31,89 | 31,62 | 31,74 | 00:00:00 | | 2013-02-04 | 31,18 | 3.194.300 | 31,73 | 31,17 | 31,49 | 00:00:00 | | 2013-02-05 | 31,55 | 3.329.100 | 31,91 | 31,17 | 31,20 | 00:00:00 | | 2013-02-06 | 31,61 | 3.637.200 | 31,66 | 31,29 | 31,29 | 00:00:00 | | 2013-02-07 | 31,51 | 3.625.900 | 31,63 | 31,25 | 31,51 | 00:00:00 | | 2013-02-19 | 32,77 | 2.026.700 | 32,84 | 32,06 | 32,06 | 00:00:00 | | 2013-02-27 | 31,42 | 1.569.500 | 31,61 | 30,93 | 30,96 | 00:00:00 | | 2013-02-28 | 31,20 | 2.304.200 | 31,64 | 31,03 | 31,41 | 00:00:00 | | 2013-03-04 | 31,14 | 3.087.400 | 31,39 | 30,78 | 30,94 | 00:00:00 | | 2013-03-07 | 31,89 | 1.994.900 | 32,27 | 31,70 | 31,98 | 00:00:00 | | 2013-03-08 | 31,82 | 1.792.900 | 32,16 | 31,51 | 32,09 | 00:00:00 | | 2013-03-11 | 32,13 | 1.900.800 | 32,20 | 31,63 | 31,63 | 00:00:00 | | 2013-03-12 | 32,41 | 2.464.400 | 32,50 | 31,87 | 31,99 | 00:00:00 | | 2013-03-13 | 32,93 | 2.643.700 | 32,95 | 32,16 | 32,32 | 00:00:00 | | 2013-03-19 | 32,14 | 2.912.800 | 32,60 | 31,88 | 32,45 | 00:00:00 | | 2013-03-20 | 32,30 | 1.737.900 | 32,47 | 32,10 | 32,38 | 00:00:00 | | 2013-03-21 | 31,59 | 1.904.900 | 32,23 | 31,53 | 31,90 | 00:00:00 | | 2013-03-22 | 31,77 | 1.807.700 | 32,13 | 31,69 | 31,81 | 00:00:00 | | 2013-03-25 | 31,79 | 1.738.400 | 32,02 | 31,51 | 31,97 | 00:00:00 | | 2013-03-28 | 32,64 | 2.860.100 | 32,75 | 32,10 | 32,14 | 00:00:00 | | 2013-04-01 | 31,98 | 2.425.000 | 32,71 | 31,85 | 32,65 | 00:00:00 | | 2013-04-02 | 31,60 | 2.547.100 | 32,09 | 31,46 | 32,09 | 00:00:00 | | 2013-04-03 | 31,19 | 2.216.200 | 31,73 | 30,96 | 31,71 | 00:00:00 | | 2013-04-04 | 31,43 | 1.711.300 | 31,51 | 31,04 | 31,24 | 00:00:00 | | 2013-04-05 | 31,25 | 2.055.300 | 31,32 | 30,52 | 30,94 | 00:00:00 | | 2013-04-11 | 32,46 | 1.710.800 | 32,78 | 32,19 | 32,19 | 00:00:00 | | 2013-04-12 | 32,25 | 1.771.000 | 32,44 | 32,05 | 32,42 | 00:00:00 | | 2013-04-15 | 31,74 | 1.837.200 | 32,39 | 31,67 | 32,10 | 00:00:00 | | 2013-04-16 | 32,69 | 1.962.200 | 32,73 | 31,86 | 31,97 | 00:00:00 | | 2013-04-19 | 31,25 | 2.070.200 | 31,46 | 30,63 | 30,91 | 00:00:00 | | 2013-05-02 | 30,59 | 2.232.500 | 30,82 | 30,51 | 30,63 | 00:00:00 | | 2013-05-03 | 31,36 | 2.991.200 | 31,50 | 30,89 | 31,05 | 00:00:00 | | 2013-05-06 | 31,69 | 1.690.400 | 31,97 | 31,45 | 31,46 | 00:00:00 | | 2013-05-07 | 31,63 | 1.770.700 | 31,83 | 31,40 | 31,65 | 00:00:00 | | 2013-05-08 | 31,81 | 2.299.000 | 31,82 | 31,54 | 31,68 | 00:00:00 | | 2013-05-13 | 31,92 | 1.364.400 | 32,29 | 31,89 | 32,22 | 00:00:00 | | 2013-05-14 | 31,75 | 2.205.100 | 32,14 | 31,65 | 32,02 | 00:00:00 | | 2013-05-15 | 31,54 | 4.511.600 | 31,98 | 31,13 | 31,54 | 00:00:00 | | 2013-05-16 | 31,29 | 2.730.400 | 31,80 | 31,22 | 31,44 | 00:00:00 | | 2013-05-17 | 31,61 | 2.437.800 | 31,72 | 31,35 | 31,53 | 00:00:00 | | 2013-05-29 | 29,36 | 7.197.400 | 29,57 | 29,00 | 29,28 | 00:00:00 | | 2013-05-30 | 29,86 | 3.372.600 | 29,98 | 29,02 | 29,34 | 00:00:00 | | 2013-06-04 | 29,21 | 3.085.500 | 29,86 | 29,19 | 29,64 | 00:00:00 | | 2013-06-05 | 29,10 | 3.128.800 | 29,24 | 28,75 | 29,06 | 00:00:00 | | 2013-06-10 | 27,77 | 6.606.300 | 28,15 | 27,57 | 28,12 | 00:00:00 | | 2013-06-11 | 27,43 | 5.194.700 | 27,75 | 27,22 | 27,62 | 00:00:00 | | 2013-06-12 | 26,91 | 5.289.600 | 27,81 | 26,79 | 27,70 | 00:00:00 | | 2013-06-13 | 27,47 | 4.406.700 | 27,49 | 26,70 | 26,87 | 00:00:00 | | 2013-06-14 | 27,67 | 2.920.600 | 27,87 | 27,33 | 27,47 | 00:00:00 | | 2013-06-17 | 28,19 | 4.216.300 | 28,40 | 27,78 | 27,88 | 00:00:00 | | 2013-06-21 | 27,87 | 4.765.700 | 28,14 | 27,43 | 27,43 | 00:00:00 | | 2013-06-24 | 27,22 | 2.938.500 | 27,73 | 27,21 | 27,56 | 00:00:00 | | 2013-06-25 | 27,69 | 2.062.000 | 27,75 | 27,24 | 27,49 | 00:00:00 | | 2013-06-26 | 27,84 | 1.621.200 | 28,33 | 27,74 | 27,96 | 00:00:00 | | 2013-07-08 | 27,11 | 3.482.000 | 28,07 | 27,09 | 28,03 | 00:00:00 | | 2013-07-11 | 28,59 | 1.749.400 | 28,62 | 27,96 | 28,05 | 00:00:00 | | 2013-07-12 | 28,37 | 2.412.900 | 28,75 | 28,18 | 28,57 | 00:00:00 | | 2013-07-23 | 27,60 | 3.040.200 | 27,94 | 27,55 | 27,80 | 00:00:00 | | 2013-07-24 | 27,16 | 3.302.600 | 27,83 | 26,98 | 27,83 | 00:00:00 | | 2013-08-01 | 29,31 | 3.246.100 | 29,35 | 28,66 | 28,77 | 00:00:00 | | 2013-08-02 | 29,31 | 2.689.800 | 29,31 | 28,89 | 29,11 | 00:00:00 | | 2013-08-05 | 29,05 | 2.071.900 | 29,23 | 28,93 | 29,18 | 00:00:00 | | 2013-08-12 | 28,71 | 2.456.400 | 28,83 | 28,54 | 28,57 | 00:00:00 | | 2013-08-19 | 27,70 | 2.295.000 | 28,17 | 27,68 | 27,89 | 00:00:00 | | 2013-08-22 | 27,64 | 814.700 | 27,72 | 27,44 | 27,44 | 00:00:00 | | 2013-08-23 | 27,71 | 1.479.300 | 27,89 | 27,55 | 27,73 | 00:00:00 | | 2013-09-10 | 28,60 | 2.374.500 | 28,64 | 28,37 | 28,49 | 00:00:00 | | 2013-09-11 | 29,12 | 2.916.400 | 29,17 | 28,47 | 28,47 | 00:00:00 | | 2013-09-23 | 30,04 | 5.244.200 | 30,55 | 29,97 | 30,04 | 00:00:00 | | 2013-09-24 | 30,04 | 2.740.500 | 30,26 | 29,89 | 29,97 | 00:00:00 | | 2013-09-25 | 29,47 | 5.642.600 | 30,14 | 29,32 | 30,05 | 00:00:00 | | 2013-10-03 | 29,60 | 2.469.600 | 29,86 | 29,55 | 29,65 | 00:00:00 | | 2013-10-04 | 30,08 | 3.233.400 | 30,22 | 29,54 | 29,72 | 00:00:00 | | 2013-10-07 | 29,88 | 1.129.300 | 30,14 | 29,63 | 29,86 | 00:00:00 | | 2013-10-08 | 29,42 | 2.701.600 | 29,99 | 29,25 | 29,86 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
