|
 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 2023-03-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 38,19 | 6.967.800 | 39,47 | 34,55 | 35,37 | 00:00:00 | | 2001-04-11 | 41,31 | 13.146.000 | 44,85 | 35,82 | 41,55 | 00:00:00 | | 2001-04-12 | 43,61 | 11.090.500 | 44,72 | 38,12 | 39,99 | 00:00:00 | | 2001-04-16 | 41,58 | 8.642.200 | 42,70 | 40,25 | 42,30 | 00:00:00 | | 2001-04-17 | 44,75 | 9.965.800 | 45,00 | 40,02 | 40,03 | 00:00:00 | | 2001-04-18 | 47,80 | 11.429.600 | 50,00 | 43,92 | 44,00 | 00:00:00 | | 2001-04-19 | 51,67 | 6.460.400 | 51,76 | 46,70 | 47,42 | 00:00:00 | | 2001-04-20 | 50,60 | 6.513.800 | 51,06 | 49,07 | 50,83 | 00:00:00 | | 2001-04-23 | 47,18 | 4.001.600 | 49,25 | 46,75 | 49,07 | 00:00:00 | | 2001-04-24 | 46,01 | 4.361.900 | 49,90 | 45,50 | 47,29 | 00:00:00 | | 2001-04-25 | 48,36 | 3.950.700 | 48,80 | 45,27 | 46,90 | 00:00:00 | | 2001-04-26 | 45,19 | 4.498.900 | 48,79 | 44,96 | 48,30 | 00:00:00 | | 2001-04-27 | 48,84 | 5.881.500 | 48,99 | 46,56 | 46,70 | 00:00:00 | | 2001-04-30 | 50,85 | 4.183.300 | 52,50 | 49,20 | 49,25 | 00:00:00 | | 2001-05-01 | 52,97 | 5.083.000 | 53,03 | 48,85 | 50,46 | 00:00:00 | | 2001-05-02 | 53,60 | 5.413.600 | 54,50 | 52,14 | 52,99 | 00:00:00 | | 2001-05-03 | 51,93 | 5.008.000 | 53,25 | 51,20 | 52,74 | 00:00:00 | | 2001-05-04 | 54,02 | 5.384.100 | 54,24 | 50,18 | 50,56 | 00:00:00 | | 2001-05-07 | 51,63 | 4.884.000 | 54,99 | 51,00 | 54,00 | 00:00:00 | | 2001-05-08 | 52,00 | 5.135.100 | 52,90 | 50,52 | 52,55 | 00:00:00 | | 2001-05-09 | 49,49 | 7.906.600 | 50,23 | 48,48 | 49,34 | 00:00:00 | | 2001-05-10 | 48,66 | 3.730.700 | 51,90 | 48,62 | 50,66 | 00:00:00 | | 2001-05-11 | 48,98 | 2.517.900 | 50,21 | 48,02 | 48,45 | 00:00:00 | | 2001-05-14 | 47,54 | 2.775.000 | 48,50 | 46,47 | 48,43 | 00:00:00 | | 2001-05-15 | 48,96 | 5.304.900 | 50,98 | 47,29 | 47,70 | 00:00:00 | | 2001-05-16 | 51,59 | 5.317.500 | 52,61 | 47,85 | 48,20 | 00:00:00 | | 2001-05-17 | 52,89 | 4.446.000 | 53,75 | 51,39 | 51,70 | 00:00:00 | | 2001-05-18 | 53,09 | 2.567.600 | 54,00 | 51,75 | 52,82 | 00:00:00 | | 2001-05-21 | 58,14 | 4.685.100 | 58,15 | 52,70 | 52,81 | 00:00:00 | | 2001-05-22 | 56,78 | 4.396.900 | 58,36 | 55,92 | 58,10 | 00:00:00 | | 2001-05-23 | 54,80 | 3.912.000 | 56,53 | 54,31 | 56,52 | 00:00:00 | | 2001-05-24 | 55,24 | 4.076.600 | 55,25 | 52,80 | 54,45 | 00:00:00 | | 2001-05-25 | 54,41 | 2.894.800 | 56,01 | 54,23 | 55,28 | 00:00:00 | | 2001-05-29 | 52,25 | 2.612.100 | 54,19 | 51,91 | 54,09 | 00:00:00 | | 2001-05-30 | 50,50 | 3.729.600 | 51,53 | 49,50 | 51,15 | 00:00:00 | | 2001-05-31 | 51,02 | 4.390.200 | 52,47 | 50,05 | 50,21 | 00:00:00 | | 2001-06-01 | 52,44 | 3.286.100 | 52,85 | 50,00 | 51,44 | 00:00:00 | | 2001-06-04 | 52,09 | 2.976.400 | 53,18 | 51,01 | 53,09 | 00:00:00 | | 2001-06-05 | 55,93 | 4.848.800 | 56,17 | 52,60 | 52,64 | 00:00:00 | | 2001-06-06 | 54,92 | 3.038.700 | 56,17 | 53,37 | 55,66 | 00:00:00 | | 2001-06-07 | 58,40 | 4.461.600 | 58,40 | 54,63 | 54,95 | 00:00:00 | | 2001-06-08 | 54,77 | 3.697.700 | 58,39 | 54,20 | 58,25 | 00:00:00 | | 2001-06-11 | 52,76 | 2.790.800 | 54,34 | 52,13 | 54,25 | 00:00:00 | | 2001-06-12 | 54,00 | 3.817.600 | 54,87 | 49,90 | 51,81 | 00:00:00 | | 2001-06-13 | 51,03 | 3.639.800 | 55,24 | 50,98 | 53,83 | 00:00:00 | | 2001-06-14 | 48,57 | 3.380.000 | 51,93 | 48,40 | 50,33 | 00:00:00 | | 2001-06-15 | 47,14 | 8.143.600 | 48,55 | 46,44 | 48,52 | 00:00:00 | | 2001-06-18 | 46,07 | 4.089.500 | 49,20 | 45,80 | 47,85 | 00:00:00 | | 2001-06-19 | 45,98 | 5.204.400 | 48,78 | 44,54 | 48,11 | 00:00:00 | | 2001-06-20 | 45,05 | 6.583.900 | 47,08 | 43,34 | 45,04 | 00:00:00 | | 2001-06-21 | 43,53 | 5.729.300 | 45,40 | 43,45 | 44,56 | 00:00:00 | | 2001-06-22 | 42,60 | 5.569.200 | 44,00 | 41,99 | 43,41 | 00:00:00 | | 2001-06-25 | 42,66 | 4.535.400 | 43,85 | 41,15 | 43,72 | 00:00:00 | | 2001-06-26 | 42,61 | 4.793.600 | 44,03 | 41,20 | 41,20 | 00:00:00 | | 2001-06-27 | 44,48 | 6.368.900 | 45,05 | 42,00 | 42,38 | 00:00:00 | | 2001-06-28 | 46,53 | 5.113.400 | 48,16 | 44,61 | 44,69 | 00:00:00 | | 2001-06-29 | 44,21 | 3.976.100 | 48,26 | 43,76 | 46,04 | 00:00:00 | | 2001-07-02 | 45,98 | 4.089.600 | 47,06 | 44,40 | 44,84 | 00:00:00 | | 2001-07-03 | 45,01 | 2.501.200 | 45,98 | 44,60 | 45,98 | 00:00:00 | | 2001-07-05 | 43,25 | 3.227.000 | 44,89 | 43,01 | 44,84 | 00:00:00 | | 2001-07-06 | 39,97 | 4.716.200 | 42,65 | 39,89 | 42,35 | 00:00:00 | | 2001-07-09 | 41,34 | 3.933.400 | 41,51 | 39,78 | 40,44 | 00:00:00 | | 2001-07-10 | 39,55 | 4.502.700 | 41,89 | 39,25 | 41,44 | 00:00:00 | | 2001-07-11 | 40,96 | 4.197.500 | 41,38 | 39,15 | 39,55 | 00:00:00 | | 2001-07-12 | 45,51 | 5.482.400 | 45,70 | 42,40 | 42,46 | 00:00:00 | | 2001-07-13 | 43,96 | 4.562.200 | 45,44 | 43,05 | 45,32 | 00:00:00 | | 2001-07-16 | 42,39 | 3.549.700 | 44,65 | 41,21 | 43,95 | 00:00:00 | | 2001-07-17 | 44,63 | 4.532.500 | 44,64 | 40,64 | 41,95 | 00:00:00 | | 2001-07-18 | 42,94 | 3.643.600 | 45,30 | 42,66 | 43,40 | 00:00:00 | | 2001-07-19 | 46,05 | 4.720.300 | 46,82 | 44,40 | 44,44 | 00:00:00 | | 2001-07-20 | 45,10 | 2.620.300 | 46,00 | 44,50 | 44,85 | 00:00:00 | | 2001-07-23 | 43,02 | 3.315.100 | 45,95 | 42,91 | 45,50 | 00:00:00 | | 2001-07-24 | 42,04 | 4.803.500 | 43,60 | 41,05 | 42,51 | 00:00:00 | | 2001-07-25 | 38,24 | 11.215.100 | 41,05 | 36,30 | 39,80 | 00:00:00 | | 2001-07-26 | 45,16 | 9.755.400 | 45,42 | 38,10 | 38,70 | 00:00:00 | | 2001-07-27 | 44,52 | 7.104.200 | 45,96 | 43,93 | 44,79 | 00:00:00 | | 2001-07-30 | 44,84 | 3.404.500 | 45,94 | 43,60 | 44,99 | 00:00:00 | | 2001-07-31 | 46,17 | 5.780.700 | 47,40 | 44,00 | 44,94 | 00:00:00 | | 2001-08-01 | 48,90 | 5.954.700 | 49,56 | 47,65 | 48,36 | 00:00:00 | | 2001-08-02 | 51,06 | 6.383.000 | 51,36 | 48,93 | 49,60 | 00:00:00 | | 2001-08-03 | 50,34 | 4.683.400 | 51,05 | 48,59 | 51,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
