|
 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 | | 2014-06-05 | 35,35 | 3.688.900 | 35,52 | 34,42 | 34,53 | 00:00:00 | | 2014-06-06 | 34,93 | 2.358.500 | 35,53 | 34,82 | 35,33 | 00:00:00 | | 2014-06-16 | 35,02 | 1.303.100 | 35,22 | 34,71 | 34,96 | 00:00:00 | | 2014-06-17 | 35,09 | 1.545.100 | 35,26 | 34,89 | 34,97 | 00:00:00 | | 2014-06-18 | 34,79 | 1.500.300 | 35,26 | 34,65 | 35,24 | 00:00:00 | | 2014-06-24 | 33,93 | 1.673.900 | 34,48 | 33,89 | 34,31 | 00:00:00 | | 2014-06-25 | 33,97 | 1.726.200 | 34,02 | 33,48 | 34,02 | 00:00:00 | | 2014-07-15 | 33,53 | 2.025.300 | 33,72 | 33,12 | 33,15 | 00:00:00 | | 2014-07-16 | 33,70 | 982.300 | 33,92 | 33,59 | 33,69 | 00:00:00 | | 2014-07-17 | 33,38 | 2.289.100 | 33,80 | 33,37 | 33,51 | 00:00:00 | | 2014-07-18 | 34,09 | 1.918.800 | 34,09 | 33,45 | 33,58 | 00:00:00 | | 2014-07-21 | 34,05 | 1.681.800 | 34,28 | 33,83 | 33,85 | 00:00:00 | | 2014-07-29 | 29,77 | 3.399.500 | 30,59 | 29,74 | 30,59 | 00:00:00 | | 2014-07-30 | 29,72 | 2.997.500 | 29,83 | 29,29 | 29,29 | 00:00:00 | | 2014-07-31 | 29,31 | 2.196.900 | 29,52 | 29,19 | 29,50 | 00:00:00 | | 2014-08-11 | 30,60 | 1.320.900 | 30,94 | 30,53 | 30,72 | 00:00:00 | | 2014-08-12 | 30,61 | 1.554.000 | 30,75 | 30,37 | 30,58 | 00:00:00 | | 2014-08-13 | 30,53 | 3.985.100 | 31,00 | 30,25 | 30,63 | 00:00:00 | | 2014-08-18 | 30,80 | 2.679.100 | 30,80 | 30,34 | 30,34 | 00:00:00 | | 2014-08-25 | 30,84 | 1.008.400 | 31,19 | 30,80 | 31,12 | 00:00:00 | | 2014-09-09 | 31,14 | 1.625.200 | 31,37 | 30,89 | 30,95 | 00:00:00 | | 2014-09-10 | 30,84 | 1.441.100 | 31,15 | 30,76 | 31,11 | 00:00:00 | | 2014-10-03 | 29,68 | 1.536.800 | 29,87 | 29,47 | 29,82 | 00:00:00 | | 2014-10-20 | 26,66 | 3.173.700 | 26,76 | 26,07 | 26,28 | 00:00:00 | | 2014-10-21 | 27,60 | 3.359.500 | 27,66 | 26,81 | 26,84 | 00:00:00 | | 2014-10-22 | 27,27 | 2.420.100 | 27,97 | 27,24 | 27,75 | 00:00:00 | | 2014-10-23 | 27,66 | 3.063.300 | 27,68 | 27,39 | 27,43 | 00:00:00 | | 2014-10-24 | 28,74 | 7.440.400 | 29,82 | 27,50 | 27,98 | 00:00:00 | | 2014-10-28 | 28,93 | 2.194.700 | 28,94 | 28,37 | 28,63 | 00:00:00 | | 2014-10-29 | 28,87 | 1.969.100 | 28,99 | 28,55 | 28,90 | 00:00:00 | | 2014-11-06 | 29,67 | 1.650.200 | 29,96 | 29,49 | 29,66 | 00:00:00 | | 2014-11-07 | 29,60 | 1.638.600 | 29,74 | 29,25 | 29,74 | 00:00:00 | | 2014-11-13 | 29,30 | 1.660.500 | 29,77 | 29,21 | 29,57 | 00:00:00 | | 2014-11-14 | 29,57 | 1.254.100 | 29,65 | 29,05 | 29,38 | 00:00:00 | | 2014-11-25 | 28,97 | 2.000.500 | 29,32 | 28,87 | 28,98 | 00:00:00 | | 2014-11-26 | 29,68 | 3.239.600 | 29,72 | 28,97 | 28,99 | 00:00:00 | | 2014-11-28 | 29,57 | 1.022.500 | 29,67 | 29,32 | 29,67 | 00:00:00 | | 2014-12-08 | 31,11 | 2.870.500 | 31,56 | 30,81 | 31,31 | 00:00:00 | | 2014-12-19 | 31,12 | 10.511.700 | 31,24 | 30,59 | 30,77 | 00:00:00 | | 2014-12-22 | 31,72 | 2.005.500 | 31,73 | 31,14 | 31,18 | 00:00:00 | | 2014-12-29 | 31,46 | 1.734.700 | 31,78 | 31,40 | 31,63 | 00:00:00 | | 2015-01-08 | 32,48 | 2.799.700 | 32,60 | 31,76 | 31,81 | 00:00:00 | | 2015-01-09 | 32,99 | 2.682.600 | 33,14 | 32,38 | 32,54 | 00:00:00 | | 2015-01-23 | 33,76 | 7.061.600 | 34,19 | 33,13 | 33,84 | 00:00:00 | | 2015-01-26 | 33,92 | 2.867.000 | 34,06 | 33,04 | 33,22 | 00:00:00 | | 2015-01-27 | 33,76 | 2.039.500 | 33,93 | 33,32 | 33,40 | 00:00:00 | | 2015-01-28 | 33,73 | 1.711.200 | 34,27 | 33,43 | 33,92 | 00:00:00 | | 2015-01-30 | 33,09 | 3.415.600 | 33,96 | 33,08 | 33,65 | 00:00:00 | | 2015-02-02 | 33,13 | 2.417.900 | 33,26 | 32,53 | 33,17 | 00:00:00 | | 2015-02-06 | 33,98 | 1.332.300 | 34,45 | 33,95 | 34,14 | 00:00:00 | | 2015-02-09 | 33,73 | 1.259.000 | 34,05 | 33,58 | 33,79 | 00:00:00 | | 2015-02-12 | 34,57 | 2.867.500 | 35,20 | 34,38 | 34,70 | 00:00:00 | | 2015-02-13 | 34,92 | 1.873.100 | 34,94 | 34,38 | 34,77 | 00:00:00 | | 2015-02-17 | 34,70 | 1.703.800 | 34,88 | 34,34 | 34,46 | 00:00:00 | | 2015-02-18 | 34,62 | 1.573.300 | 34,76 | 34,26 | 34,33 | 00:00:00 | | 2015-02-19 | 34,52 | 1.093.300 | 34,65 | 34,34 | 34,49 | 00:00:00 | | 2015-02-23 | 34,47 | 873.200 | 34,68 | 34,30 | 34,56 | 00:00:00 | | 2015-02-26 | 34,50 | 1.826.400 | 34,70 | 34,39 | 34,56 | 00:00:00 | | 2015-02-27 | 34,40 | 2.303.600 | 34,63 | 34,30 | 34,47 | 00:00:00 | | 2015-03-05 | 35,61 | 2.602.300 | 35,97 | 35,27 | 35,44 | 00:00:00 | | 2015-03-06 | 35,67 | 4.201.800 | 36,09 | 35,34 | 35,56 | 00:00:00 | | 2015-03-09 | 35,74 | 3.142.100 | 36,36 | 35,69 | 35,97 | 00:00:00 | | 2015-03-12 | 35,16 | 1.788.500 | 35,25 | 34,71 | 34,73 | 00:00:00 | | 2015-03-13 | 35,25 | 1.954.300 | 35,28 | 34,92 | 35,19 | 00:00:00 | | 2015-03-26 | 33,90 | 2.664.400 | 33,99 | 33,15 | 33,41 | 00:00:00 | | 2015-03-27 | 34,64 | 2.264.800 | 34,85 | 33,93 | 34,12 | 00:00:00 | | 2015-03-30 | 34,98 | 2.801.600 | 35,03 | 34,40 | 34,80 | 00:00:00 | | 2015-04-02 | 34,82 | 1.897.300 | 35,24 | 34,68 | 35,19 | 00:00:00 | | 2015-04-06 | 34,97 | 1.544.700 | 35,15 | 34,47 | 34,80 | 00:00:00 | | 2015-04-09 | 35,23 | 2.221.600 | 35,35 | 34,90 | 35,12 | 00:00:00 | | 2015-04-10 | 35,17 | 1.576.500 | 35,41 | 35,12 | 35,26 | 00:00:00 | | 2015-04-13 | 35,08 | 1.507.200 | 35,53 | 35,07 | 35,20 | 00:00:00 | | 2015-04-21 | 35,19 | 1.531.300 | 35,50 | 35,08 | 35,50 | 00:00:00 | | 2015-04-22 | 35,00 | 1.653.100 | 35,38 | 34,80 | 35,33 | 00:00:00 | | 2015-04-28 | 33,14 | 2.853.400 | 33,31 | 32,67 | 33,12 | 00:00:00 | | 2015-04-29 | 32,86 | 2.470.600 | 33,32 | 32,53 | 32,87 | 00:00:00 | | 2015-05-04 | 33,09 | 1.135.700 | 33,31 | 33,02 | 33,26 | 00:00:00 | | 2015-05-05 | 32,28 | 1.671.000 | 33,01 | 32,24 | 32,89 | 00:00:00 | | 2015-05-06 | 32,26 | 1.710.300 | 32,55 | 31,97 | 32,39 | 00:00:00 | | 2015-05-07 | 32,28 | 1.555.700 | 32,64 | 32,20 | 32,36 | 00:00:00 | | 2015-05-08 | 32,54 | 1.270.000 | 32,84 | 32,38 | 32,39 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
