|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-10-08 | 29,42 | 2.701.600 | 29,99 | 29,25 | 29,86 | 00:00:00 | | 2013-10-09 | 29,22 | 1.575.800 | 29,57 | 29,03 | 29,49 | 00:00:00 | | 2013-10-15 | 29,69 | 1.575.500 | 30,08 | 29,62 | 30,05 | 00:00:00 | | 2013-10-16 | 29,93 | 1.181.400 | 29,99 | 29,70 | 29,74 | 00:00:00 | | 2013-10-17 | 29,65 | 2.962.000 | 29,85 | 28,86 | 29,31 | 00:00:00 | | 2013-10-18 | 29,97 | 1.531.200 | 30,00 | 29,57 | 29,74 | 00:00:00 | | 2013-10-31 | 29,70 | 2.448.200 | 29,76 | 29,29 | 29,34 | 00:00:00 | | 2013-11-01 | 29,37 | 7.449.400 | 29,87 | 29,19 | 29,87 | 00:00:00 | | 2013-11-04 | 29,31 | 2.076.400 | 29,47 | 29,16 | 29,41 | 00:00:00 | | 2013-11-07 | 28,50 | 4.243.800 | 29,43 | 28,44 | 29,43 | 00:00:00 | | 2013-11-08 | 28,87 | 3.105.300 | 28,98 | 28,40 | 28,49 | 00:00:00 | | 2013-11-12 | 29,11 | 2.595.700 | 29,21 | 28,93 | 29,08 | 00:00:00 | | 2013-11-13 | 29,35 | 2.701.600 | 29,41 | 28,94 | 28,96 | 00:00:00 | | 2013-11-14 | 29,37 | 3.765.000 | 29,43 | 29,22 | 29,30 | 00:00:00 | | 2013-11-15 | 29,19 | 2.083.300 | 29,59 | 29,18 | 29,49 | 00:00:00 | | 2013-11-18 | 29,19 | 3.200.600 | 29,55 | 29,12 | 29,41 | 00:00:00 | | 2013-11-19 | 28,66 | 2.262.200 | 29,05 | 28,55 | 28,98 | 00:00:00 | | 2013-11-20 | 28,26 | 2.435.300 | 28,80 | 28,22 | 28,78 | 00:00:00 | | 2013-11-21 | 28,48 | 2.015.900 | 28,54 | 28,30 | 28,40 | 00:00:00 | | 2013-11-22 | 28,39 | 2.381.500 | 28,56 | 28,31 | 28,49 | 00:00:00 | | 2013-11-25 | 28,40 | 3.369.100 | 28,62 | 28,24 | 28,62 | 00:00:00 | | 2013-11-26 | 28,41 | 3.006.000 | 28,59 | 28,33 | 28,47 | 00:00:00 | | 2013-11-27 | 28,54 | 2.413.300 | 28,57 | 28,22 | 28,40 | 00:00:00 | | 2013-12-03 | 28,44 | 3.091.500 | 28,59 | 28,18 | 28,18 | 00:00:00 | | 2013-12-04 | 28,23 | 2.073.400 | 28,50 | 28,11 | 28,39 | 00:00:00 | | 2013-12-05 | 28,04 | 2.506.000 | 28,27 | 27,93 | 28,14 | 00:00:00 | | 2013-12-06 | 28,46 | 3.176.000 | 28,51 | 28,22 | 28,22 | 00:00:00 | | 2013-12-10 | 28,26 | 1.098.700 | 28,38 | 28,08 | 28,29 | 00:00:00 | | 2013-12-11 | 27,92 | 2.155.600 | 28,42 | 27,86 | 28,30 | 00:00:00 | | 2013-12-12 | 27,60 | 2.271.400 | 28,03 | 27,50 | 27,91 | 00:00:00 | | 2013-12-13 | 27,74 | 2.680.700 | 27,75 | 27,40 | 27,75 | 00:00:00 | | 2013-12-19 | 27,93 | 3.900.300 | 28,41 | 27,70 | 28,38 | 00:00:00 | | 2013-12-20 | 28,32 | 6.010.100 | 28,36 | 27,87 | 27,91 | 00:00:00 | | 2013-12-23 | 28,20 | 1.847.500 | 28,53 | 28,19 | 28,52 | 00:00:00 | | 2013-12-24 | 28,31 | 986.400 | 28,44 | 28,29 | 28,29 | 00:00:00 | | 2013-12-26 | 28,15 | 1.208.700 | 28,40 | 28,04 | 28,38 | 00:00:00 | | 2013-12-27 | 28,10 | 1.812.500 | 28,21 | 28,02 | 28,10 | 00:00:00 | | 2013-12-30 | 27,91 | 3.035.000 | 28,37 | 27,77 | 28,09 | 00:00:00 | | 2014-01-03 | 28,73 | 6.138.200 | 28,86 | 28,04 | 28,50 | 00:00:00 | | 2014-01-06 | 28,96 | 4.692.300 | 28,99 | 28,49 | 28,84 | 00:00:00 | | 2014-01-13 | 27,96 | 2.888.300 | 28,43 | 27,92 | 28,27 | 00:00:00 | | 2014-01-22 | 28,87 | 2.989.300 | 29,05 | 28,59 | 28,78 | 00:00:00 | | 2014-01-23 | 28,88 | 3.508.800 | 28,88 | 28,50 | 28,71 | 00:00:00 | | 2014-01-24 | 29,20 | 6.722.700 | 30,20 | 29,01 | 29,62 | 00:00:00 | | 2014-01-27 | 28,59 | 3.848.200 | 29,40 | 28,58 | 29,40 | 00:00:00 | | 2014-01-30 | 30,18 | 3.746.100 | 30,25 | 29,62 | 30,00 | 00:00:00 | | 2014-01-31 | 30,26 | 4.752.100 | 30,36 | 29,81 | 30,04 | 00:00:00 | | 2014-02-03 | 29,86 | 5.208.700 | 30,34 | 29,77 | 30,04 | 00:00:00 | | 2014-02-04 | 29,48 | 3.266.200 | 30,13 | 29,32 | 30,00 | 00:00:00 | | 2014-02-05 | 29,45 | 2.223.600 | 29,56 | 29,10 | 29,33 | 00:00:00 | | 2014-02-06 | 29,44 | 1.970.500 | 29,62 | 29,39 | 29,56 | 00:00:00 | | 2014-02-07 | 29,64 | 2.432.600 | 29,74 | 29,38 | 29,63 | 00:00:00 | | 2014-02-11 | 30,39 | 1.504.600 | 30,55 | 30,25 | 30,35 | 00:00:00 | | 2014-02-12 | 30,64 | 2.905.800 | 30,80 | 30,41 | 30,43 | 00:00:00 | | 2014-03-03 | 32,09 | 2.653.400 | 32,36 | 31,89 | 32,27 | 00:00:00 | | 2014-03-04 | 32,71 | 2.807.700 | 32,85 | 32,38 | 32,45 | 00:00:00 | | 2014-03-05 | 32,70 | 2.770.500 | 33,09 | 32,41 | 32,62 | 00:00:00 | | 2014-03-10 | 32,74 | 1.431.400 | 33,00 | 32,51 | 32,74 | 00:00:00 | | 2014-03-17 | 32,39 | 2.930.900 | 32,40 | 31,88 | 32,08 | 00:00:00 | | 2014-04-03 | 33,52 | 2.574.500 | 33,74 | 33,29 | 33,29 | 00:00:00 | | 2014-04-04 | 32,68 | 2.749.300 | 33,78 | 32,58 | 33,75 | 00:00:00 | | 2014-04-07 | 32,51 | 2.609.300 | 32,81 | 32,30 | 32,56 | 00:00:00 | | 2014-04-08 | 32,90 | 2.082.300 | 32,94 | 32,45 | 32,67 | 00:00:00 | | 2014-04-09 | 32,99 | 2.894.300 | 33,14 | 32,07 | 32,91 | 00:00:00 | | 2014-04-21 | 32,22 | 1.200.900 | 32,47 | 32,03 | 32,20 | 00:00:00 | | 2014-04-22 | 32,68 | 2.279.200 | 32,74 | 32,08 | 32,15 | 00:00:00 | | 2014-04-23 | 32,69 | 1.724.900 | 32,92 | 32,45 | 32,67 | 00:00:00 | | 2014-04-24 | 32,99 | 3.370.500 | 33,10 | 32,60 | 32,83 | 00:00:00 | | 2014-04-25 | 31,55 | 4.383.400 | 33,70 | 31,43 | 33,25 | 00:00:00 | | 2014-05-01 | 32,17 | 1.852.600 | 32,78 | 32,00 | 32,40 | 00:00:00 | | 2014-05-02 | 32,36 | 1.765.200 | 32,54 | 32,19 | 32,29 | 00:00:00 | | 2014-05-08 | 31,87 | 3.136.200 | 32,24 | 31,59 | 31,82 | 00:00:00 | | 2014-05-09 | 31,63 | 2.663.700 | 31,92 | 31,44 | 31,92 | 00:00:00 | | 2014-05-20 | 33,00 | 4.573.200 | 33,38 | 32,91 | 33,17 | 00:00:00 | | 2014-05-21 | 33,22 | 3.053.000 | 33,48 | 32,86 | 33,17 | 00:00:00 | | 2014-05-22 | 33,82 | 3.693.800 | 33,98 | 33,36 | 33,36 | 00:00:00 | | 2014-05-23 | 34,39 | 3.234.300 | 34,40 | 33,79 | 33,87 | 00:00:00 | | 2014-05-27 | 34,19 | 3.095.100 | 34,49 | 34,15 | 34,17 | 00:00:00 | | 2014-05-30 | 34,25 | 2.854.900 | 34,49 | 34,14 | 34,32 | 00:00:00 | | 2014-06-02 | 34,20 | 1.548.100 | 34,45 | 34,12 | 34,27 | 00:00:00 | | 2014-06-05 | 35,35 | 3.688.900 | 35,52 | 34,42 | 34,53 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
