|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-03-28 | 58,95 | 2.224.543 | 59,98 | 58,53 | 59,37 | 00:00:00 | | 2018-03-29 | 60,22 | 3.271.665 | 60,42 | 58,80 | 59,52 | 00:00:00 | | 2018-04-02 | 57,41 | 4.818.495 | 59,81 | 56,89 | 59,64 | 00:00:00 | | 2018-04-03 | 58,90 | 2.853.726 | 59,27 | 57,91 | 58,04 | 00:00:00 | | 2018-04-04 | 59,20 | 2.941.577 | 59,36 | 57,56 | 57,56 | 00:00:00 | | 2018-04-05 | 57,86 | 4.565.216 | 59,76 | 57,33 | 59,75 | 00:00:00 | | 2018-04-06 | 56,81 | 5.321.611 | 58,32 | 56,70 | 57,33 | 00:00:00 | | 2018-04-09 | 56,86 | 2.917.484 | 58,62 | 56,84 | 57,15 | 00:00:00 | | 2018-04-10 | 57,98 | 2.060.464 | 58,67 | 57,31 | 57,96 | 00:00:00 | | 2018-04-11 | 57,73 | 1.167.878 | 58,36 | 57,28 | 57,39 | 00:00:00 | | 2018-04-12 | 58,60 | 1.686.166 | 58,81 | 57,88 | 58,05 | 00:00:00 | | 2018-04-13 | 57,73 | 1.588.741 | 58,84 | 57,54 | 58,71 | 00:00:00 | | 2018-04-16 | 58,10 | 1.763.271 | 58,40 | 57,53 | 57,73 | 00:00:00 | | 2018-04-17 | 58,99 | 1.828.759 | 59,19 | 58,35 | 58,68 | 00:00:00 | | 2018-04-18 | 58,57 | 1.385.489 | 59,12 | 58,27 | 58,63 | 00:00:00 | | 2018-04-19 | 56,15 | 3.366.789 | 57,79 | 56,11 | 57,48 | 00:00:00 | | 2018-04-20 | 54,40 | 4.901.160 | 56,14 | 54,18 | 55,91 | 00:00:00 | | 2018-04-23 | 53,80 | 4.000.489 | 54,90 | 53,66 | 54,88 | 00:00:00 | | 2018-04-24 | 53,78 | 4.238.782 | 54,63 | 53,49 | 54,37 | 00:00:00 | | 2018-04-25 | 54,40 | 3.431.391 | 54,61 | 53,45 | 53,95 | 00:00:00 | | 2018-04-26 | 55,26 | 4.183.372 | 55,57 | 54,49 | 54,89 | 00:00:00 | | 2018-04-27 | 54,49 | 4.010.227 | 55,26 | 53,46 | 54,96 | 00:00:00 | | 2018-04-30 | 54,50 | 4.347.054 | 55,13 | 53,79 | 54,69 | 00:00:00 | | 2018-05-01 | 55,29 | 2.530.443 | 55,35 | 53,82 | 54,26 | 00:00:00 | | 2018-05-02 | 54,82 | 2.934.516 | 55,28 | 54,49 | 55,27 | 00:00:00 | | 2018-05-03 | 55,32 | 2.413.486 | 55,53 | 54,06 | 54,46 | 00:00:00 | | 2018-05-04 | 56,00 | 2.188.863 | 56,10 | 54,45 | 54,94 | 00:00:00 | | 2018-05-07 | 56,41 | 1.830.424 | 56,62 | 56,09 | 56,32 | 00:00:00 | | 2018-05-08 | 56,45 | 1.883.417 | 56,66 | 56,00 | 56,43 | 00:00:00 | | 2018-05-09 | 57,33 | 3.054.195 | 57,40 | 56,18 | 56,45 | 00:00:00 | | 2018-05-10 | 57,97 | 1.610.616 | 58,00 | 57,17 | 57,69 | 00:00:00 | | 2018-05-11 | 57,60 | 2.601.196 | 58,31 | 57,43 | 57,95 | 00:00:00 | | 2018-05-14 | 58,41 | 1.647.026 | 58,50 | 57,64 | 57,79 | 00:00:00 | | 2018-05-15 | 57,73 | 2.359.068 | 58,38 | 57,53 | 58,06 | 00:00:00 | | 2018-05-16 | 58,49 | 1.809.253 | 58,58 | 57,51 | 57,51 | 00:00:00 | | 2018-05-17 | 58,01 | 1.328.479 | 58,79 | 57,48 | 58,50 | 00:00:00 | | 2018-05-18 | 57,93 | 1.657.211 | 58,38 | 57,33 | 57,80 | 00:00:00 | | 2018-05-21 | 58,27 | 1.239.350 | 58,95 | 57,47 | 58,30 | 00:00:00 | | 2018-05-22 | 58,48 | 1.377.613 | 58,85 | 58,24 | 58,46 | 00:00:00 | | 2018-05-23 | 58,93 | 1.412.756 | 58,95 | 57,64 | 57,98 | 00:00:00 | | 2018-05-24 | 58,83 | 3.414.550 | 59,18 | 58,22 | 58,95 | 00:00:00 | | 2018-05-25 | 59,18 | 4.175.544 | 59,23 | 58,64 | 58,85 | 00:00:00 | | 2018-05-29 | 58,87 | 2.775.163 | 59,68 | 58,65 | 58,90 | 00:00:00 | | 2018-05-30 | 58,70 | 1.430.007 | 59,48 | 58,66 | 59,11 | 00:00:00 | | 2018-05-31 | 58,65 | 1.889.957 | 59,37 | 58,30 | 58,66 | 00:00:00 | | 2018-06-01 | 60,09 | 1.380.404 | 60,15 | 59,01 | 59,21 | 00:00:00 | | 2018-06-04 | 60,83 | 3.010.048 | 60,93 | 59,58 | 60,10 | 00:00:00 | | 2018-06-05 | 61,36 | 2.291.796 | 61,50 | 60,43 | 61,00 | 00:00:00 | | 2018-06-06 | 61,39 | 2.886.495 | 61,40 | 60,72 | 61,27 | 00:00:00 | | 2018-06-07 | 61,14 | 2.432.342 | 62,36 | 60,73 | 61,39 | 00:00:00 | | 2018-06-08 | 60,75 | 1.304.642 | 60,95 | 60,12 | 60,57 | 00:00:00 | | 2018-06-11 | 60,76 | 1.457.684 | 60,91 | 60,50 | 60,56 | 00:00:00 | | 2018-06-12 | 60,86 | 1.505.287 | 60,99 | 60,11 | 60,88 | 00:00:00 | | 2018-06-13 | 60,55 | 2.678.744 | 61,47 | 60,28 | 61,00 | 00:00:00 | | 2018-06-14 | 61,43 | 1.845.347 | 61,54 | 60,34 | 60,85 | 00:00:00 | | 2018-06-15 | 61,56 | 3.141.439 | 61,65 | 60,22 | 61,38 | 00:00:00 | | 2018-06-18 | 61,12 | 1.682.366 | 61,34 | 60,01 | 60,04 | 00:00:00 | | 2018-06-19 | 60,35 | 2.100.432 | 60,53 | 59,63 | 60,06 | 00:00:00 | | 2018-06-20 | 60,48 | 404.464 | 60,85 | 60,17 | 60,63 | 00:00:00 | | 2018-06-21 | 59,94 | 2.161.232 | 60,99 | 59,59 | 60,80 | 00:00:00 | | 2018-06-22 | 60,39 | 2.285.494 | 60,50 | 59,55 | 60,50 | 00:00:00 | | 2018-06-25 | 58,55 | 3.087.762 | 59,47 | 57,93 | 59,47 | 00:00:00 | | 2018-06-26 | 59,43 | 2.623.595 | 59,53 | 58,36 | 58,57 | 00:00:00 | | 2018-06-27 | 57,99 | 1.993.260 | 59,83 | 57,97 | 59,47 | 00:00:00 | | 2018-06-28 | 58,26 | 1.753.702 | 58,58 | 57,63 | 57,79 | 00:00:00 | | 2018-06-29 | 58,66 | 2.466.538 | 59,53 | 58,22 | 58,62 | 00:00:00 | | 2018-07-02 | 59,12 | 1.502.580 | 59,14 | 57,74 | 58,01 | 00:00:00 | | 2018-07-03 | 57,76 | 1.179.638 | 59,48 | 57,72 | 59,45 | 00:00:00 | | 2018-07-05 | 60,13 | 3.321.027 | 60,15 | 58,17 | 58,29 | 00:00:00 | | 2018-07-06 | 60,51 | 1.596.727 | 60,58 | 59,44 | 59,93 | 00:00:00 | | 2018-07-09 | 60,66 | 1.404.357 | 60,99 | 60,08 | 60,99 | 00:00:00 | | 2018-07-10 | 61,32 | 1.381.019 | 61,47 | 59,64 | 60,70 | 00:00:00 | | 2018-07-11 | 59,70 | 1.426.394 | 60,81 | 59,62 | 60,69 | 00:00:00 | | 2018-07-12 | 60,98 | 2.109.168 | 61,24 | 59,78 | 59,96 | 00:00:00 | | 2018-07-13 | 60,67 | 1.598.682 | 61,21 | 60,37 | 61,20 | 00:00:00 | | 2018-07-16 | 60,67 | 1.256.643 | 61,41 | 60,53 | 60,67 | 00:00:00 | | 2018-07-17 | 61,30 | 1.147.182 | 61,32 | 59,99 | 60,19 | 00:00:00 | | 2018-07-18 | 61,81 | 1.125.676 | 61,91 | 60,01 | 61,48 | 00:00:00 | | 2018-07-19 | 61,47 | 1.373.232 | 61,89 | 60,98 | 61,56 | 00:00:00 | | 2018-07-20 | 61,45 | 1.415.015 | 61,78 | 60,87 | 61,36 | 00:00:00 | | 2018-07-23 | 60,83 | 1.898.027 | 61,27 | 60,42 | 61,27 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
