|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-11-14 | 38,89 | 2.158.600 | 39,14 | 38,57 | 39,00 | 00:00:00 | | 2016-11-15 | 39,41 | 2.346.600 | 39,47 | 38,83 | 38,90 | 00:00:00 | | 2016-11-18 | 40,09 | 2.193.000 | 40,49 | 39,60 | 39,60 | 00:00:00 | | 2016-11-23 | 39,96 | 2.156.000 | 40,30 | 39,85 | 40,12 | 00:00:00 | | 2016-12-09 | 39,15 | 1.475.900 | 39,83 | 39,08 | 39,54 | 00:00:00 | | 2016-12-21 | 39,18 | 1.368.400 | 39,49 | 39,12 | 39,17 | 00:00:00 | | 2016-12-22 | 39,16 | 1.003.500 | 39,40 | 38,90 | 39,36 | 00:00:00 | | 2017-01-09 | 40,65 | 3.124.200 | 40,71 | 39,58 | 39,74 | 00:00:00 | | 2017-01-10 | 40,89 | 2.443.400 | 41,03 | 40,46 | 40,68 | 00:00:00 | | 2017-01-11 | 40,70 | 1.297.300 | 40,86 | 40,52 | 40,84 | 00:00:00 | | 2017-01-17 | 40,73 | 1.578.900 | 41,34 | 40,64 | 41,28 | 00:00:00 | | 2017-01-18 | 41,22 | 2.229.600 | 41,38 | 40,71 | 40,76 | 00:00:00 | | 2017-01-30 | 45,01 | 3.314.300 | 45,04 | 43,08 | 44,56 | 00:00:00 | | 2017-01-31 | 44,48 | 2.424.700 | 44,86 | 44,23 | 44,86 | 00:00:00 | | 2017-02-01 | 44,76 | 2.239.900 | 44,98 | 44,29 | 44,72 | 00:00:00 | | 2017-02-02 | 44,54 | 1.742.600 | 44,65 | 44,04 | 44,44 | 00:00:00 | | 2017-02-03 | 44,67 | 1.556.400 | 44,74 | 44,45 | 44,72 | 00:00:00 | | 2017-02-06 | 44,84 | 2.598.800 | 44,89 | 44,39 | 44,60 | 00:00:00 | | 2017-02-07 | 45,47 | 2.572.800 | 45,54 | 44,80 | 44,89 | 00:00:00 | | 2017-02-08 | 45,14 | 2.667.900 | 45,58 | 45,10 | 45,55 | 00:00:00 | | 2017-02-13 | 45,03 | 1.504.400 | 45,43 | 44,93 | 45,22 | 00:00:00 | | 2017-02-21 | 45,37 | 1.317.500 | 45,44 | 45,04 | 45,05 | 00:00:00 | | 2017-02-22 | 45,35 | 1.360.100 | 45,46 | 45,09 | 45,18 | 00:00:00 | | 2017-02-23 | 44,86 | 1.308.800 | 45,38 | 44,71 | 45,31 | 00:00:00 | | 2017-03-03 | 44,32 | 1.864.900 | 44,39 | 44,04 | 44,28 | 00:00:00 | | 2017-03-07 | 44,73 | 1.763.700 | 45,16 | 44,36 | 44,46 | 00:00:00 | | 2017-03-08 | 44,84 | 1.303.200 | 45,04 | 44,62 | 44,73 | 00:00:00 | | 2017-03-14 | 45,57 | 1.326.700 | 45,72 | 45,38 | 45,63 | 00:00:00 | | 2017-03-15 | 46,00 | 2.179.800 | 46,10 | 45,61 | 45,74 | 00:00:00 | | 2017-03-21 | 45,00 | 1.518.400 | 46,04 | 44,91 | 45,89 | 00:00:00 | | 2017-03-22 | 45,58 | 1.000.800 | 45,63 | 44,67 | 45,10 | 00:00:00 | | 2017-04-05 | 44,37 | 1.637.900 | 45,01 | 44,34 | 44,73 | 00:00:00 | | 2017-04-06 | 44,49 | 1.214.800 | 44,56 | 44,17 | 44,37 | 00:00:00 | | 2017-04-13 | 43,77 | 1.336.700 | 44,18 | 43,44 | 43,69 | 00:00:00 | | 2017-04-17 | 44,11 | 1.411.500 | 44,21 | 43,83 | 43,91 | 00:00:00 | | 2017-04-21 | 44,92 | 7.955.700 | 45,01 | 43,35 | 43,86 | 00:00:00 | | 2017-04-24 | 44,75 | 3.373.900 | 45,54 | 44,64 | 45,39 | 00:00:00 | | 2017-04-25 | 45,12 | 4.007.200 | 45,34 | 44,51 | 45,04 | 00:00:00 | | 2017-04-26 | 44,72 | 2.086.400 | 45,35 | 44,71 | 45,12 | 00:00:00 | | 2017-04-27 | 45,08 | 1.793.900 | 45,53 | 44,98 | 44,99 | 00:00:00 | | 2017-04-28 | 44,15 | 3.408.200 | 45,12 | 43,78 | 45,12 | 00:00:00 | | 2017-05-01 | 44,71 | 1.545.100 | 44,76 | 43,99 | 44,36 | 00:00:00 | | 2017-05-02 | 45,08 | 2.630.900 | 45,16 | 44,42 | 44,63 | 00:00:00 | | 2017-05-08 | 45,69 | 2.171.100 | 45,89 | 45,51 | 45,51 | 00:00:00 | | 2017-05-11 | 45,72 | 1.396.500 | 46,07 | 45,60 | 45,95 | 00:00:00 | | 2017-05-12 | 46,03 | 1.856.200 | 46,21 | 45,57 | 45,71 | 00:00:00 | | 2017-05-15 | 46,82 | 1.720.862 | 46,83 | 45,91 | 46,05 | 00:00:00 | | 2017-05-16 | 46,94 | 1.588.638 | 47,00 | 46,59 | 46,79 | 00:00:00 | | 2017-05-17 | 45,51 | 1.846.865 | 46,79 | 45,49 | 46,53 | 00:00:00 | | 2017-05-18 | 46,45 | 1.900.261 | 46,61 | 45,34 | 45,47 | 00:00:00 | | 2017-05-19 | 46,85 | 2.432.684 | 47,15 | 46,54 | 46,54 | 00:00:00 | | 2017-05-22 | 46,69 | 1.948.176 | 47,04 | 46,68 | 46,86 | 00:00:00 | | 2017-05-23 | 46,84 | 1.378.549 | 46,94 | 46,41 | 46,70 | 00:00:00 | | 2017-05-24 | 47,18 | 1.717.832 | 47,22 | 46,51 | 46,88 | 00:00:00 | | 2017-05-25 | 47,74 | 1.884.051 | 48,00 | 47,21 | 47,29 | 00:00:00 | | 2017-05-26 | 47,70 | 1.965.866 | 47,87 | 47,29 | 47,65 | 00:00:00 | | 2017-05-30 | 47,70 | 1.633.529 | 47,89 | 47,31 | 47,42 | 00:00:00 | | 2017-05-31 | 47,80 | 3.232.681 | 48,18 | 47,64 | 47,92 | 00:00:00 | | 2017-06-01 | 48,12 | 2.255.954 | 48,12 | 47,60 | 47,93 | 00:00:00 | | 2017-06-02 | 48,42 | 2.263.220 | 48,47 | 48,02 | 48,24 | 00:00:00 | | 2017-06-05 | 48,51 | 1.494.043 | 48,74 | 48,25 | 48,32 | 00:00:00 | | 2017-06-06 | 48,55 | 2.178.735 | 49,08 | 48,11 | 48,29 | 00:00:00 | | 2017-06-07 | 49,02 | 1.507.198 | 49,23 | 48,70 | 48,78 | 00:00:00 | | 2017-06-08 | 49,41 | 2.873.659 | 49,52 | 48,91 | 49,10 | 00:00:00 | | 2017-06-09 | 47,08 | 2.940.800 | 49,70 | 46,42 | 49,50 | 00:00:00 | | 2017-06-12 | 46,72 | 3.624.628 | 46,94 | 45,64 | 46,53 | 00:00:00 | | 2017-06-13 | 47,14 | 2.341.927 | 47,38 | 46,53 | 47,14 | 00:00:00 | | 2017-06-14 | 47,02 | 1.846.852 | 47,73 | 46,57 | 47,28 | 00:00:00 | | 2017-06-15 | 46,86 | 1.588.590 | 47,22 | 46,28 | 46,47 | 00:00:00 | | 2017-06-16 | 46,25 | 3.377.718 | 46,90 | 46,09 | 46,75 | 00:00:00 | | 2017-06-19 | 46,49 | 2.643.859 | 46,86 | 46,37 | 46,76 | 00:00:00 | | 2017-06-20 | 45,64 | 3.272.863 | 46,50 | 45,32 | 46,38 | 00:00:00 | | 2017-06-21 | 46,01 | 1.710.599 | 46,04 | 45,52 | 45,80 | 00:00:00 | | 2017-06-22 | 45,75 | 1.740.130 | 46,15 | 45,48 | 46,04 | 00:00:00 | | 2017-06-23 | 45,92 | 2.099.621 | 45,97 | 45,61 | 45,77 | 00:00:00 | | 2017-06-26 | 45,78 | 1.438.866 | 46,26 | 44,31 | 46,07 | 00:00:00 | | 2017-06-27 | 44,73 | 1.632.095 | 45,64 | 44,68 | 45,64 | 00:00:00 | | 2017-06-28 | 45,05 | 2.095.522 | 45,19 | 44,62 | 45,02 | 00:00:00 | | 2017-06-29 | 44,44 | 2.110.319 | 45,03 | 44,09 | 44,97 | 00:00:00 | | 2017-06-30 | 44,90 | 2.198.946 | 45,11 | 44,35 | 44,89 | 00:00:00 | | 2017-07-03 | 44,19 | 975.734 | 45,23 | 44,18 | 45,14 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
