|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-01-04 | 36,67 | 3.159.200 | 37,42 | 36,29 | 37,30 | 00:00:00 | | 2016-01-05 | 36,23 | 3.423.700 | 37,32 | 36,19 | 36,78 | 00:00:00 | | 2016-01-06 | 35,18 | 4.390.300 | 35,99 | 35,05 | 35,74 | 00:00:00 | | 2016-01-07 | 34,26 | 5.312.600 | 34,57 | 33,81 | 34,49 | 00:00:00 | | 2016-01-08 | 32,33 | 8.201.800 | 34,68 | 32,21 | 34,53 | 00:00:00 | | 2016-01-11 | 33,06 | 5.380.900 | 33,44 | 32,45 | 32,45 | 00:00:00 | | 2016-01-12 | 33,15 | 3.032.400 | 33,64 | 32,99 | 33,36 | 00:00:00 | | 2016-01-13 | 32,11 | 2.767.800 | 33,64 | 32,09 | 33,27 | 00:00:00 | | 2016-01-21 | 31,03 | 4.433.100 | 31,79 | 30,92 | 31,55 | 00:00:00 | | 2016-01-22 | 32,19 | 6.025.400 | 33,36 | 31,84 | 32,08 | 00:00:00 | | 2016-01-26 | 32,37 | 3.311.600 | 32,62 | 31,50 | 31,50 | 00:00:00 | | 2016-01-27 | 32,05 | 3.745.500 | 32,42 | 31,69 | 32,12 | 00:00:00 | | 2016-02-09 | 31,12 | 1.917.700 | 31,56 | 30,31 | 30,51 | 00:00:00 | | 2016-02-16 | 33,42 | 3.167.200 | 33,47 | 32,23 | 32,23 | 00:00:00 | | 2016-02-17 | 33,66 | 3.035.300 | 33,98 | 33,21 | 33,37 | 00:00:00 | | 2016-02-18 | 33,00 | 2.127.800 | 33,80 | 32,99 | 33,66 | 00:00:00 | | 2016-02-19 | 32,99 | 1.652.700 | 33,19 | 32,68 | 32,95 | 00:00:00 | | 2016-02-26 | 33,90 | 1.244.200 | 34,16 | 33,81 | 34,10 | 00:00:00 | | 2016-03-01 | 34,22 | 2.024.700 | 34,35 | 33,50 | 34,09 | 00:00:00 | | 2016-03-02 | 34,82 | 1.943.900 | 34,87 | 34,00 | 34,18 | 00:00:00 | | 2016-03-03 | 34,15 | 2.118.400 | 34,88 | 34,02 | 34,77 | 00:00:00 | | 2016-03-04 | 34,47 | 1.770.400 | 34,78 | 34,02 | 34,40 | 00:00:00 | | 2016-03-07 | 34,06 | 2.462.700 | 34,60 | 33,68 | 34,31 | 00:00:00 | | 2016-03-10 | 33,77 | 1.204.600 | 34,18 | 33,30 | 33,96 | 00:00:00 | | 2016-03-11 | 34,64 | 1.470.400 | 34,69 | 33,76 | 34,25 | 00:00:00 | | 2016-03-15 | 34,45 | 1.669.800 | 34,47 | 33,82 | 34,19 | 00:00:00 | | 2016-03-16 | 35,00 | 1.755.300 | 35,03 | 34,19 | 34,36 | 00:00:00 | | 2016-03-17 | 35,26 | 1.480.500 | 35,44 | 34,89 | 34,90 | 00:00:00 | | 2016-03-18 | 35,28 | 4.646.300 | 35,45 | 34,98 | 35,38 | 00:00:00 | | 2016-03-21 | 35,32 | 1.199.900 | 35,58 | 35,00 | 35,13 | 00:00:00 | | 2016-03-28 | 35,55 | 1.015.300 | 35,81 | 35,38 | 35,64 | 00:00:00 | | 2016-04-04 | 36,63 | 1.413.800 | 36,77 | 36,31 | 36,68 | 00:00:00 | | 2016-04-11 | 36,52 | 1.482.400 | 37,04 | 36,51 | 36,71 | 00:00:00 | | 2016-04-12 | 36,35 | 1.718.900 | 36,76 | 36,15 | 36,63 | 00:00:00 | | 2016-04-13 | 37,32 | 2.056.000 | 37,47 | 36,47 | 36,66 | 00:00:00 | | 2016-04-21 | 36,52 | 3.267.200 | 36,64 | 36,11 | 36,25 | 00:00:00 | | 2016-04-22 | 37,31 | 3.842.500 | 37,57 | 36,63 | 37,50 | 00:00:00 | | 2016-04-26 | 37,45 | 2.986.800 | 38,27 | 37,19 | 37,76 | 00:00:00 | | 2016-04-27 | 37,66 | 2.297.500 | 37,96 | 37,09 | 37,35 | 00:00:00 | | 2016-04-28 | 36,89 | 2.635.500 | 38,00 | 36,79 | 37,36 | 00:00:00 | | 2016-04-29 | 35,72 | 2.597.000 | 36,62 | 35,51 | 36,61 | 00:00:00 | | 2016-05-02 | 36,41 | 2.274.400 | 36,46 | 35,48 | 35,85 | 00:00:00 | | 2016-05-09 | 35,86 | 1.469.600 | 36,17 | 35,72 | 35,83 | 00:00:00 | | 2016-05-17 | 35,45 | 2.072.200 | 36,07 | 35,24 | 35,46 | 00:00:00 | | 2016-05-18 | 35,87 | 1.457.000 | 36,12 | 35,28 | 35,35 | 00:00:00 | | 2016-05-23 | 36,60 | 1.691.900 | 36,92 | 35,99 | 36,23 | 00:00:00 | | 2016-05-26 | 37,48 | 1.172.000 | 37,62 | 37,34 | 37,53 | 00:00:00 | | 2016-05-27 | 37,69 | 1.239.300 | 37,72 | 37,40 | 37,47 | 00:00:00 | | 2016-06-03 | 37,89 | 1.839.500 | 38,35 | 37,61 | 38,33 | 00:00:00 | | 2016-06-06 | 37,68 | 1.503.000 | 38,18 | 37,67 | 37,92 | 00:00:00 | | 2016-06-09 | 37,86 | 1.320.100 | 37,91 | 37,53 | 37,53 | 00:00:00 | | 2016-06-17 | 36,43 | 2.585.900 | 37,36 | 36,06 | 36,80 | 00:00:00 | | 2016-06-20 | 37,01 | 1.648.700 | 37,45 | 36,91 | 36,98 | 00:00:00 | | 2016-06-27 | 33,84 | 3.966.200 | 34,76 | 33,39 | 34,66 | 00:00:00 | | 2016-07-05 | 35,32 | 2.009.200 | 35,46 | 34,96 | 35,30 | 00:00:00 | | 2016-07-19 | 37,81 | 1.524.900 | 38,04 | 37,59 | 37,64 | 00:00:00 | | 2016-07-20 | 38,24 | 1.819.100 | 38,35 | 37,50 | 37,50 | 00:00:00 | | 2016-07-21 | 37,71 | 2.279.100 | 38,29 | 37,51 | 38,25 | 00:00:00 | | 2016-07-22 | 38,35 | 3.666.800 | 38,89 | 37,96 | 38,46 | 00:00:00 | | 2016-08-04 | 40,83 | 2.075.600 | 41,02 | 40,01 | 40,49 | 00:00:00 | | 2016-08-05 | 40,73 | 1.698.500 | 41,13 | 40,67 | 41,13 | 00:00:00 | | 2016-08-15 | 40,99 | 1.831.300 | 41,19 | 40,78 | 40,78 | 00:00:00 | | 2016-08-22 | 40,94 | 1.428.400 | 41,35 | 40,84 | 41,02 | 00:00:00 | | 2016-08-23 | 40,97 | 1.327.500 | 41,30 | 40,96 | 41,20 | 00:00:00 | | 2016-08-24 | 40,87 | 1.419.700 | 41,05 | 40,71 | 40,88 | 00:00:00 | | 2016-09-01 | 41,20 | 1.753.100 | 41,21 | 40,46 | 40,72 | 00:00:00 | | 2016-09-02 | 41,12 | 1.486.500 | 41,46 | 41,04 | 41,25 | 00:00:00 | | 2016-09-12 | 38,71 | 2.262.500 | 38,78 | 37,94 | 37,99 | 00:00:00 | | 2016-09-28 | 39,29 | 1.219.200 | 39,53 | 39,12 | 39,37 | 00:00:00 | | 2016-09-29 | 39,49 | 2.817.300 | 39,75 | 38,73 | 39,22 | 00:00:00 | | 2016-10-06 | 40,07 | 2.685.300 | 40,11 | 39,51 | 39,57 | 00:00:00 | | 2016-10-07 | 40,20 | 1.965.700 | 40,24 | 39,70 | 40,12 | 00:00:00 | | 2016-10-18 | 38,90 | 2.941.500 | 39,24 | 38,39 | 38,57 | 00:00:00 | | 2016-10-19 | 39,11 | 2.300.100 | 39,19 | 38,55 | 38,68 | 00:00:00 | | 2016-10-25 | 40,03 | 1.590.900 | 40,52 | 39,94 | 40,38 | 00:00:00 | | 2016-10-26 | 39,90 | 1.561.300 | 40,00 | 39,71 | 39,84 | 00:00:00 | | 2016-11-03 | 39,18 | 1.598.200 | 39,78 | 39,04 | 39,22 | 00:00:00 | | 2016-11-04 | 38,95 | 1.474.700 | 39,31 | 38,76 | 38,83 | 00:00:00 | | 2016-11-08 | 39,70 | 2.232.900 | 40,05 | 39,56 | 39,79 | 00:00:00 | | 2016-11-09 | 39,51 | 2.011.900 | 39,71 | 38,50 | 38,74 | 00:00:00 | | 2016-11-14 | 38,89 | 2.158.600 | 39,14 | 38,57 | 39,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
