|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-10-25 | 51,45 | 2.179.393 | 52,37 | 51,41 | 52,06 | 00:00:00 | | 2017-10-26 | 52,01 | 2.291.701 | 52,20 | 51,48 | 51,85 | 00:00:00 | | 2017-10-27 | 52,07 | 2.166.120 | 52,27 | 51,70 | 51,98 | 00:00:00 | | 2017-10-30 | 52,36 | 1.629.728 | 52,47 | 52,00 | 52,07 | 00:00:00 | | 2017-10-31 | 52,54 | 1.409.491 | 52,94 | 52,29 | 52,50 | 00:00:00 | | 2017-11-01 | 52,33 | 1.506.346 | 52,96 | 52,07 | 52,90 | 00:00:00 | | 2017-11-02 | 52,34 | 2.068.553 | 52,52 | 51,50 | 52,32 | 00:00:00 | | 2017-11-03 | 53,45 | 2.243.126 | 53,46 | 52,05 | 52,41 | 00:00:00 | | 2017-11-06 | 54,79 | 3.182.533 | 54,84 | 53,58 | 53,64 | 00:00:00 | | 2017-11-07 | 54,71 | 1.803.113 | 54,81 | 54,07 | 54,63 | 00:00:00 | | 2017-12-14 | 51,28 | 1.315.983 | 51,80 | 51,20 | 51,34 | 00:00:00 | | 2017-12-15 | 52,46 | 2.582.128 | 52,57 | 51,25 | 51,60 | 00:00:00 | | 2017-12-18 | 53,51 | 2.312.302 | 53,56 | 52,83 | 52,87 | 00:00:00 | | 2017-12-19 | 53,17 | 1.245.260 | 53,75 | 53,03 | 53,44 | 00:00:00 | | 2017-12-20 | 53,39 | 1.348.140 | 53,88 | 52,93 | 53,65 | 00:00:00 | | 2017-12-21 | 53,03 | 1.561.892 | 54,07 | 52,98 | 53,56 | 00:00:00 | | 2017-12-22 | 53,15 | 667.461 | 53,29 | 52,71 | 53,02 | 00:00:00 | | 2017-12-26 | 52,70 | 800.832 | 52,87 | 52,44 | 52,86 | 00:00:00 | | 2017-12-27 | 52,44 | 1.512.511 | 52,89 | 52,30 | 52,75 | 00:00:00 | | 2017-12-28 | 52,83 | 1.043.808 | 52,89 | 52,55 | 52,77 | 00:00:00 | | 2017-12-29 | 52,28 | 1.209.218 | 52,95 | 52,25 | 52,78 | 00:00:00 | | 2018-01-02 | 52,97 | 2.715.017 | 53,00 | 52,35 | 52,63 | 00:00:00 | | 2018-01-03 | 53,68 | 2.404.255 | 53,76 | 52,92 | 53,00 | 00:00:00 | | 2018-01-04 | 54,39 | 1.921.907 | 54,59 | 53,67 | 53,88 | 00:00:00 | | 2018-01-05 | 53,26 | 2.612.415 | 54,59 | 53,14 | 54,47 | 00:00:00 | | 2018-01-08 | 54,03 | 1.813.284 | 54,17 | 52,94 | 53,22 | 00:00:00 | | 2018-01-09 | 53,82 | 1.699.710 | 54,37 | 53,79 | 54,07 | 00:00:00 | | 2018-01-10 | 53,60 | 1.647.505 | 53,84 | 53,03 | 53,37 | 00:00:00 | | 2018-01-11 | 54,59 | 1.822.611 | 54,70 | 53,63 | 53,78 | 00:00:00 | | 2018-01-12 | 55,05 | 1.795.346 | 55,35 | 54,35 | 54,60 | 00:00:00 | | 2018-01-16 | 54,33 | 2.141.687 | 55,38 | 54,07 | 55,34 | 00:00:00 | | 2018-01-17 | 55,73 | 1.918.372 | 55,90 | 54,63 | 54,84 | 00:00:00 | | 2018-01-18 | 55,81 | 1.584.590 | 56,50 | 55,37 | 55,68 | 00:00:00 | | 2018-01-19 | 56,58 | 2.588.593 | 56,63 | 55,53 | 55,81 | 00:00:00 | | 2018-01-22 | 57,39 | 2.228.984 | 57,43 | 56,23 | 56,53 | 00:00:00 | | 2018-01-23 | 58,00 | 3.645.804 | 58,04 | 56,96 | 57,51 | 00:00:00 | | 2018-01-24 | 56,35 | 5.651.649 | 57,45 | 56,30 | 57,11 | 00:00:00 | | 2018-01-25 | 55,12 | 4.981.785 | 57,26 | 54,97 | 56,89 | 00:00:00 | | 2018-01-26 | 59,01 | 6.242.379 | 59,10 | 55,76 | 57,50 | 00:00:00 | | 2018-01-29 | 66,27 | 10.166.803 | 74,94 | 58,33 | 58,87 | 00:00:00 | | 2018-01-30 | 61,71 | 7.147.161 | 63,68 | 60,88 | 61,48 | 00:00:00 | | 2018-01-31 | 61,00 | 5.395.803 | 62,76 | 60,45 | 62,15 | 00:00:00 | | 2018-02-01 | 61,14 | 2.286.506 | 62,08 | 60,03 | 60,12 | 00:00:00 | | 2018-02-02 | 60,54 | 3.186.441 | 61,69 | 60,00 | 60,82 | 00:00:00 | | 2018-02-05 | 58,52 | 2.438.015 | 61,34 | 58,47 | 59,75 | 00:00:00 | | 2018-02-06 | 59,49 | 2.966.878 | 59,87 | 56,97 | 57,73 | 00:00:00 | | 2018-02-07 | 56,81 | 3.676.477 | 59,31 | 56,40 | 58,77 | 00:00:00 | | 2018-02-08 | 55,60 | 3.460.244 | 57,57 | 55,21 | 56,85 | 00:00:00 | | 2018-02-09 | 57,95 | 4.040.394 | 58,36 | 55,68 | 56,13 | 00:00:00 | | 2018-02-12 | 58,75 | 2.376.391 | 59,34 | 58,13 | 58,24 | 00:00:00 | | 2018-02-13 | 58,34 | 1.299.403 | 58,83 | 57,93 | 58,39 | 00:00:00 | | 2018-02-14 | 59,14 | 1.677.507 | 59,34 | 57,87 | 57,99 | 00:00:00 | | 2018-02-15 | 61,21 | 4.885.460 | 61,35 | 58,97 | 59,40 | 00:00:00 | | 2018-02-16 | 61,26 | 2.394.580 | 61,57 | 60,49 | 60,82 | 00:00:00 | | 2018-02-20 | 62,12 | 3.034.778 | 63,34 | 60,88 | 60,88 | 00:00:00 | | 2018-02-21 | 61,75 | 1.649.528 | 62,89 | 61,71 | 62,37 | 00:00:00 | | 2018-02-22 | 61,04 | 2.066.262 | 61,93 | 60,83 | 61,81 | 00:00:00 | | 2018-02-23 | 62,00 | 2.625.223 | 62,03 | 60,53 | 61,68 | 00:00:00 | | 2018-02-26 | 62,52 | 1.465.379 | 62,60 | 61,60 | 61,79 | 00:00:00 | | 2018-02-27 | 62,15 | 2.304.118 | 62,96 | 61,55 | 62,38 | 00:00:00 | | 2018-02-28 | 60,94 | 2.470.436 | 61,96 | 60,87 | 61,12 | 00:00:00 | | 2018-03-01 | 60,90 | 3.011.940 | 61,41 | 59,95 | 61,00 | 00:00:00 | | 2018-03-02 | 61,23 | 1.701.444 | 61,34 | 60,26 | 60,72 | 00:00:00 | | 2018-03-05 | 61,73 | 1.381.917 | 62,38 | 60,82 | 61,02 | 00:00:00 | | 2018-03-06 | 62,78 | 2.117.081 | 62,79 | 61,45 | 61,93 | 00:00:00 | | 2018-03-07 | 62,80 | 1.463.369 | 63,39 | 61,83 | 62,45 | 00:00:00 | | 2018-03-08 | 62,18 | 1.462.983 | 63,08 | 61,90 | 63,08 | 00:00:00 | | 2018-03-09 | 63,46 | 1.578.426 | 63,73 | 62,57 | 62,74 | 00:00:00 | | 2018-03-12 | 63,49 | 1.807.242 | 64,40 | 63,38 | 64,00 | 00:00:00 | | 2018-03-13 | 62,19 | 2.544.356 | 64,08 | 62,12 | 63,87 | 00:00:00 | | 2018-03-14 | 62,01 | 3.170.174 | 62,88 | 61,64 | 62,80 | 00:00:00 | | 2018-03-15 | 62,37 | 2.068.600 | 62,81 | 61,77 | 61,86 | 00:00:00 | | 2018-03-16 | 62,62 | 3.969.272 | 63,26 | 62,15 | 62,69 | 00:00:00 | | 2018-03-19 | 61,34 | 2.129.830 | 62,20 | 60,44 | 62,01 | 00:00:00 | | 2018-03-20 | 61,71 | 1.609.506 | 62,08 | 61,14 | 61,50 | 00:00:00 | | 2018-03-21 | 61,42 | 1.661.176 | 62,19 | 61,19 | 61,62 | 00:00:00 | | 2018-03-22 | 60,04 | 1.618.032 | 61,43 | 59,88 | 60,91 | 00:00:00 | | 2018-03-23 | 58,82 | 1.931.981 | 60,39 | 58,81 | 60,18 | 00:00:00 | | 2018-03-26 | 61,00 | 2.535.583 | 61,06 | 59,56 | 60,01 | 00:00:00 | | 2018-03-27 | 59,41 | 3.191.136 | 61,98 | 59,09 | 61,56 | 00:00:00 | | 2018-03-28 | 58,95 | 2.224.543 | 59,98 | 58,53 | 59,37 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
