|
 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 | | 2018-07-23 | 60,83 | 1.898.027 | 61,27 | 60,42 | 61,27 | 00:00:00 | | 2018-07-24 | 59,33 | 2.736.079 | 61,36 | 59,17 | 61,20 | 00:00:00 | | 2018-07-25 | 58,80 | 3.498.457 | 59,46 | 57,83 | 59,27 | 00:00:00 | | 2018-07-26 | 58,96 | 3.244.440 | 59,53 | 58,67 | 58,81 | 00:00:00 | | 2018-07-27 | 60,94 | 4.532.506 | 61,59 | 59,93 | 60,49 | 00:00:00 | | 2018-07-30 | 60,99 | 3.180.314 | 61,46 | 60,65 | 60,99 | 00:00:00 | | 2018-07-31 | 61,14 | 2.678.001 | 62,12 | 60,98 | 61,31 | 00:00:00 | | 2018-08-01 | 60,72 | 1.624.871 | 61,68 | 60,67 | 61,30 | 00:00:00 | | 2018-08-02 | 62,22 | 2.498.453 | 62,35 | 60,02 | 60,15 | 00:00:00 | | 2018-08-03 | 62,59 | 1.545.002 | 63,09 | 62,19 | 62,34 | 00:00:00 | | 2018-08-06 | 62,95 | 1.002.592 | 62,98 | 62,25 | 62,47 | 00:00:00 | | 2018-08-07 | 63,36 | 1.961.666 | 63,42 | 62,77 | 63,00 | 00:00:00 | | 2018-08-08 | 63,48 | 1.229.423 | 63,68 | 63,20 | 63,37 | 00:00:00 | | 2018-08-09 | 63,06 | 999.975 | 63,50 | 63,03 | 63,25 | 00:00:00 | | 2018-08-10 | 61,38 | 1.413.705 | 62,64 | 61,20 | 62,24 | 00:00:00 | | 2018-08-13 | 61,41 | 1.174.573 | 62,22 | 61,33 | 61,46 | 00:00:00 | | 2018-08-14 | 60,73 | 2.041.251 | 61,83 | 60,72 | 61,70 | 00:00:00 | | 2018-08-15 | 60,46 | 1.665.335 | 60,58 | 59,69 | 60,22 | 00:00:00 | | 2018-08-16 | 60,15 | 1.882.039 | 60,88 | 59,96 | 60,43 | 00:00:00 | | 2018-08-17 | 59,99 | 2.033.994 | 60,25 | 59,02 | 59,70 | 00:00:00 | | 2018-08-20 | 60,54 | 1.903.922 | 60,76 | 59,73 | 60,24 | 00:00:00 | | 2018-08-21 | 61,76 | 2.199.599 | 61,97 | 60,67 | 60,75 | 00:00:00 | | 2018-08-22 | 61,58 | 1.504.726 | 61,93 | 60,95 | 61,21 | 00:00:00 | | 2018-08-23 | 61,67 | 1.228.481 | 62,19 | 61,45 | 61,58 | 00:00:00 | | 2018-08-24 | 61,75 | 1.370.775 | 62,21 | 61,39 | 61,97 | 00:00:00 | | 2018-08-27 | 62,23 | 1.982.230 | 62,83 | 61,91 | 61,91 | 00:00:00 | | 2018-08-28 | 62,25 | 2.076.203 | 62,90 | 61,73 | 62,55 | 00:00:00 | | 2018-08-29 | 62,31 | 1.206.866 | 62,49 | 61,81 | 61,81 | 00:00:00 | | 2018-08-30 | 60,60 | 1.582.206 | 62,16 | 60,06 | 61,99 | 00:00:00 | | 2018-08-31 | 60,47 | 2.246.859 | 60,97 | 60,41 | 60,67 | 00:00:00 | | 2018-09-04 | 60,87 | 1.908.909 | 60,93 | 59,94 | 60,17 | 00:00:00 | | 2018-09-05 | 60,39 | 1.447.845 | 61,23 | 60,33 | 61,23 | 00:00:00 | | 2018-09-06 | 60,29 | 1.763.251 | 60,70 | 60,14 | 60,26 | 00:00:00 | | 2018-09-07 | 58,77 | 2.061.574 | 60,48 | 58,61 | 59,91 | 00:00:00 | | 2018-09-10 | 59,24 | 1.516.522 | 59,40 | 58,70 | 59,21 | 00:00:00 | | 2018-09-11 | 60,30 | 1.517.825 | 60,57 | 58,98 | 59,01 | 00:00:00 | | 2018-09-12 | 57,57 | 5.589.800 | 58,36 | 56,01 | 57,85 | 00:00:00 | | 2018-09-13 | 57,72 | 4.548.971 | 58,52 | 57,00 | 58,12 | 00:00:00 | | 2018-09-14 | 57,91 | 1.667.033 | 58,52 | 57,67 | 57,94 | 00:00:00 | | 2018-09-17 | 57,26 | 1.629.793 | 58,05 | 57,23 | 57,72 | 00:00:00 | | 2018-09-18 | 58,32 | 2.044.013 | 58,56 | 57,47 | 57,47 | 00:00:00 | | 2018-09-19 | 58,13 | 1.428.389 | 59,00 | 57,96 | 58,43 | 00:00:00 | | 2018-09-20 | 59,58 | 1.967.933 | 59,97 | 58,23 | 58,57 | 00:00:00 | | 2018-09-21 | 59,52 | 3.505.028 | 59,67 | 58,77 | 59,49 | 00:00:00 | | 2018-09-24 | 59,73 | 1.221.152 | 59,88 | 58,97 | 59,07 | 00:00:00 | | 2018-09-25 | 58,07 | 2.082.202 | 59,24 | 57,96 | 59,03 | 00:00:00 | | 2018-09-26 | 56,52 | 2.768.060 | 58,40 | 56,50 | 58,15 | 00:00:00 | | 2018-09-27 | 56,35 | 3.104.545 | 56,87 | 56,02 | 56,51 | 00:00:00 | | 2018-09-28 | 56,39 | 2.340.460 | 56,70 | 55,97 | 56,34 | 00:00:00 | | 2018-10-01 | 56,46 | 1.563.373 | 57,00 | 56,32 | 56,60 | 00:00:00 | | 2018-10-02 | 56,63 | 1.834.461 | 57,68 | 56,25 | 56,45 | 00:00:00 | | 2018-10-03 | 56,99 | 2.383.320 | 57,04 | 55,69 | 56,36 | 00:00:00 | | 2018-10-04 | 55,71 | 3.156.125 | 56,68 | 55,18 | 56,68 | 00:00:00 | | 2018-10-05 | 53,41 | 3.317.239 | 55,79 | 52,84 | 55,60 | 00:00:00 | | 2018-10-08 | 52,58 | 2.634.973 | 53,20 | 52,16 | 53,00 | 00:00:00 | | 2018-10-09 | 52,86 | 1.451.141 | 53,01 | 52,41 | 52,55 | 00:00:00 | | 2018-10-10 | 50,78 | 2.686.308 | 52,52 | 50,69 | 52,02 | 00:00:00 | | 2018-10-11 | 52,26 | 1.246.463 | 52,41 | 50,64 | 50,74 | 00:00:00 | | 2018-10-12 | 51,80 | 2.138.048 | 52,82 | 51,22 | 52,58 | 00:00:00 | | 2018-10-15 | 51,31 | 1.668.599 | 52,21 | 51,30 | 51,74 | 00:00:00 | | 2018-10-16 | 52,98 | 1.957.449 | 53,09 | 51,79 | 51,92 | 00:00:00 | | 2018-10-17 | 52,86 | 1.466.157 | 53,36 | 52,27 | 53,36 | 00:00:00 | | 2018-10-18 | 51,36 | 4.339.840 | 51,86 | 50,75 | 51,33 | 00:00:00 | | 2018-10-19 | 51,14 | 2.845.032 | 52,52 | 50,81 | 51,60 | 00:00:00 | | 2018-10-22 | 51,32 | 1.930.603 | 51,83 | 51,08 | 51,43 | 00:00:00 | | 2018-10-23 | 50,24 | 1.561.381 | 50,30 | 49,21 | 50,05 | 00:00:00 | | 2018-10-24 | 46,90 | 8.139.231 | 49,87 | 46,85 | 49,66 | 00:00:00 | | 2018-10-25 | 48,13 | 4.561.808 | 48,90 | 47,55 | 47,55 | 00:00:00 | | 2018-10-26 | 48,26 | 3.967.350 | 49,24 | 46,90 | 46,90 | 00:00:00 | | 2018-10-29 | 48,57 | 3.487.670 | 49,71 | 47,95 | 49,16 | 00:00:00 | | 2018-10-30 | 49,78 | 4.003.189 | 50,10 | 47,96 | 48,82 | 00:00:00 | | 2018-10-31 | 50,02 | 6.387.349 | 52,00 | 49,24 | 50,74 | 00:00:00 | | 2018-11-01 | 53,12 | 4.848.308 | 53,61 | 49,80 | 50,01 | 00:00:00 | | 2018-11-02 | 51,91 | 4.175.894 | 53,70 | 51,27 | 53,70 | 00:00:00 | | 2018-11-05 | 51,41 | 2.332.132 | 52,01 | 50,79 | 51,75 | 00:00:00 | | 2018-11-06 | 51,68 | 2.430.188 | 52,33 | 51,30 | 51,33 | 00:00:00 | | 2018-11-07 | 52,64 | 2.407.738 | 52,89 | 51,88 | 52,36 | 00:00:00 | | 2018-11-08 | 53,22 | 3.031.896 | 53,51 | 52,02 | 52,18 | 00:00:00 | | 2018-11-09 | 52,09 | 5.706.060 | 53,17 | 51,49 | 52,58 | 00:00:00 | | 2018-11-12 | 51,31 | 2.859.388 | 51,68 | 50,88 | 51,15 | 00:00:00 | | 2018-11-13 | 51,44 | 2.941.273 | 52,68 | 51,37 | 51,67 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
