|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-07-03 | 44,19 | 975.734 | 45,23 | 44,18 | 45,14 | 00:00:00 | | 2017-07-05 | 44,97 | 2.617.174 | 45,13 | 44,46 | 44,46 | 00:00:00 | | 2017-07-06 | 44,94 | 1.550.330 | 45,31 | 44,46 | 44,65 | 00:00:00 | | 2017-07-07 | 45,74 | 1.335.083 | 45,97 | 44,98 | 45,09 | 00:00:00 | | 2017-07-10 | 46,03 | 1.586.822 | 46,13 | 45,53 | 45,82 | 00:00:00 | | 2017-07-11 | 46,16 | 1.819.695 | 46,39 | 45,84 | 45,97 | 00:00:00 | | 2017-07-12 | 46,70 | 2.034.993 | 46,98 | 46,24 | 46,52 | 00:00:00 | | 2017-07-13 | 46,67 | 1.136.883 | 47,02 | 46,56 | 46,82 | 00:00:00 | | 2017-07-14 | 47,10 | 1.244.620 | 47,12 | 46,79 | 46,98 | 00:00:00 | | 2017-07-17 | 46,94 | 1.554.162 | 47,39 | 46,94 | 47,09 | 00:00:00 | | 2017-07-18 | 46,94 | 1.035.299 | 47,00 | 46,72 | 46,83 | 00:00:00 | | 2017-07-19 | 47,11 | 1.980.684 | 47,48 | 46,94 | 47,46 | 00:00:00 | | 2017-07-20 | 47,84 | 2.791.919 | 48,03 | 47,24 | 47,29 | 00:00:00 | | 2017-07-21 | 45,10 | 7.631.600 | 46,40 | 43,98 | 45,63 | 00:00:00 | | 2017-07-24 | 44,52 | 2.454.469 | 45,16 | 44,36 | 45,00 | 00:00:00 | | 2017-07-25 | 44,62 | 3.375.167 | 44,87 | 44,20 | 44,46 | 00:00:00 | | 2017-07-26 | 45,19 | 2.143.131 | 45,19 | 44,70 | 44,93 | 00:00:00 | | 2017-07-27 | 45,58 | 3.336.393 | 45,73 | 45,11 | 45,30 | 00:00:00 | | 2017-07-28 | 45,47 | 1.950.569 | 45,62 | 45,16 | 45,45 | 00:00:00 | | 2017-07-31 | 45,44 | 1.994.784 | 45,80 | 45,30 | 45,58 | 00:00:00 | | 2017-08-01 | 45,67 | 2.089.724 | 46,64 | 45,32 | 45,68 | 00:00:00 | | 2017-08-02 | 45,55 | 3.546.614 | 46,07 | 45,23 | 45,89 | 00:00:00 | | 2017-08-03 | 44,97 | 2.187.466 | 45,80 | 44,67 | 45,59 | 00:00:00 | | 2017-08-04 | 44,71 | 2.075.599 | 45,39 | 44,57 | 45,07 | 00:00:00 | | 2017-08-07 | 45,76 | 1.877.668 | 45,80 | 44,95 | 44,95 | 00:00:00 | | 2017-08-08 | 45,28 | 1.782.406 | 45,83 | 45,23 | 45,57 | 00:00:00 | | 2017-08-09 | 44,62 | 3.149.345 | 45,10 | 44,41 | 44,95 | 00:00:00 | | 2017-08-10 | 43,90 | 1.973.982 | 44,52 | 43,85 | 44,34 | 00:00:00 | | 2017-08-11 | 44,39 | 1.710.651 | 44,40 | 43,71 | 43,77 | 00:00:00 | | 2017-08-14 | 45,44 | 2.007.574 | 45,65 | 44,65 | 44,73 | 00:00:00 | | 2017-08-15 | 45,33 | 1.454.949 | 45,46 | 45,05 | 45,34 | 00:00:00 | | 2017-08-16 | 45,69 | 1.640.659 | 45,99 | 45,25 | 45,26 | 00:00:00 | | 2017-08-17 | 43,99 | 2.123.636 | 45,58 | 43,96 | 45,52 | 00:00:00 | | 2017-08-18 | 43,87 | 2.188.500 | 44,33 | 43,71 | 44,22 | 00:00:00 | | 2017-08-21 | 43,71 | 1.125.580 | 43,98 | 43,43 | 43,89 | 00:00:00 | | 2017-08-22 | 44,39 | 1.340.360 | 44,47 | 43,88 | 44,08 | 00:00:00 | | 2017-08-23 | 44,83 | 3.266.895 | 45,17 | 44,47 | 44,51 | 00:00:00 | | 2017-08-24 | 45,67 | 2.806.757 | 45,86 | 44,87 | 45,13 | 00:00:00 | | 2017-08-25 | 45,04 | 1.459.537 | 45,88 | 45,02 | 45,88 | 00:00:00 | | 2017-08-28 | 45,14 | 1.056.973 | 45,39 | 44,86 | 45,09 | 00:00:00 | | 2017-08-29 | 44,75 | 2.020.083 | 44,90 | 44,40 | 44,54 | 00:00:00 | | 2017-08-30 | 45,56 | 2.019.905 | 45,74 | 44,87 | 45,06 | 00:00:00 | | 2017-08-31 | 46,66 | 2.550.832 | 46,76 | 45,70 | 45,82 | 00:00:00 | | 2017-09-01 | 46,99 | 2.099.617 | 47,11 | 46,62 | 46,74 | 00:00:00 | | 2017-09-05 | 46,44 | 2.651.868 | 47,08 | 46,32 | 46,75 | 00:00:00 | | 2017-09-06 | 46,56 | 2.366.465 | 47,19 | 46,20 | 46,66 | 00:00:00 | | 2017-09-07 | 46,36 | 2.044.452 | 46,69 | 46,01 | 46,69 | 00:00:00 | | 2017-09-08 | 45,87 | 1.736.914 | 46,40 | 45,65 | 46,35 | 00:00:00 | | 2017-09-11 | 46,52 | 1.389.703 | 46,70 | 46,05 | 46,29 | 00:00:00 | | 2017-09-12 | 46,64 | 1.244.929 | 46,87 | 46,38 | 46,72 | 00:00:00 | | 2017-09-13 | 46,84 | 1.912.723 | 47,01 | 46,40 | 46,65 | 00:00:00 | | 2017-09-14 | 46,80 | 1.134.573 | 47,12 | 46,59 | 46,77 | 00:00:00 | | 2017-09-15 | 47,00 | 2.992.096 | 47,34 | 46,82 | 46,93 | 00:00:00 | | 2017-09-18 | 47,30 | 1.242.053 | 47,67 | 47,15 | 47,15 | 00:00:00 | | 2017-09-19 | 47,16 | 1.774.901 | 47,51 | 47,03 | 47,43 | 00:00:00 | | 2017-09-20 | 46,44 | 2.088.641 | 47,20 | 45,80 | 47,20 | 00:00:00 | | 2017-09-21 | 46,43 | 1.889.526 | 46,62 | 45,97 | 46,43 | 00:00:00 | | 2017-09-22 | 46,93 | 1.109.686 | 47,05 | 46,05 | 46,17 | 00:00:00 | | 2017-09-25 | 46,70 | 2.219.625 | 46,83 | 46,35 | 46,63 | 00:00:00 | | 2017-09-26 | 46,76 | 1.799.580 | 47,20 | 46,62 | 46,75 | 00:00:00 | | 2017-09-27 | 47,37 | 1.892.612 | 47,63 | 46,98 | 47,21 | 00:00:00 | | 2017-09-28 | 47,66 | 1.207.756 | 47,69 | 47,19 | 47,27 | 00:00:00 | | 2017-09-29 | 47,71 | 2.110.802 | 48,05 | 47,61 | 47,79 | 00:00:00 | | 2017-10-02 | 47,92 | 2.001.548 | 48,12 | 47,68 | 47,76 | 00:00:00 | | 2017-10-03 | 48,10 | 1.283.327 | 48,28 | 47,86 | 48,04 | 00:00:00 | | 2017-10-04 | 48,42 | 953.048 | 48,42 | 47,94 | 48,13 | 00:00:00 | | 2017-10-05 | 48,47 | 1.194.656 | 48,70 | 48,15 | 48,59 | 00:00:00 | | 2017-10-06 | 48,57 | 1.203.367 | 48,75 | 48,27 | 48,41 | 00:00:00 | | 2017-10-09 | 48,81 | 2.079.261 | 48,90 | 48,60 | 48,60 | 00:00:00 | | 2017-10-10 | 48,98 | 901.726 | 49,07 | 48,64 | 48,94 | 00:00:00 | | 2017-10-11 | 49,16 | 1.298.541 | 49,21 | 48,77 | 48,83 | 00:00:00 | | 2017-10-12 | 49,14 | 1.446.079 | 49,37 | 49,00 | 49,09 | 00:00:00 | | 2017-10-13 | 49,35 | 1.580.413 | 49,65 | 49,14 | 49,39 | 00:00:00 | | 2017-10-16 | 49,50 | 857.745 | 49,54 | 49,21 | 49,50 | 00:00:00 | | 2017-10-17 | 49,86 | 1.334.699 | 49,89 | 49,35 | 49,49 | 00:00:00 | | 2017-10-18 | 49,85 | 1.401.171 | 50,03 | 49,54 | 49,92 | 00:00:00 | | 2017-10-19 | 50,09 | 2.190.927 | 50,23 | 49,21 | 49,77 | 00:00:00 | | 2017-10-20 | 52,09 | 4.397.526 | 53,10 | 51,31 | 52,85 | 00:00:00 | | 2017-10-23 | 52,00 | 3.211.734 | 52,60 | 51,74 | 52,27 | 00:00:00 | | 2017-10-24 | 52,34 | 2.201.529 | 52,43 | 51,89 | 51,99 | 00:00:00 | | 2017-10-25 | 51,45 | 2.179.393 | 52,37 | 51,41 | 52,06 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
