|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 53,27 | 4.335.400 | 55,15 | 52,97 | 54,00 | 00:00:00 | | 2001-12-04 | 57,32 | 6.343.900 | 57,34 | 53,35 | 53,40 | 00:00:00 | | 2001-12-05 | 61,42 | 9.727.000 | 62,00 | 58,00 | 58,24 | 00:00:00 | | 2001-12-06 | 60,75 | 7.276.600 | 62,67 | 59,82 | 61,34 | 00:00:00 | | 2001-12-07 | 59,31 | 4.733.800 | 60,74 | 58,28 | 60,44 | 00:00:00 | | 2001-12-10 | 58,48 | 4.017.100 | 60,44 | 58,34 | 58,85 | 00:00:00 | | 2001-12-11 | 57,90 | 7.703.200 | 60,20 | 57,70 | 58,85 | 00:00:00 | | 2001-12-12 | 59,79 | 4.415.900 | 59,83 | 57,00 | 57,74 | 00:00:00 | | 2001-12-13 | 55,73 | 5.578.600 | 58,64 | 55,70 | 58,54 | 00:00:00 | | 2001-12-14 | 56,86 | 5.358.400 | 57,83 | 55,34 | 55,89 | 00:00:00 | | 2001-12-17 | 58,46 | 3.581.500 | 59,38 | 56,69 | 56,80 | 00:00:00 | | 2001-12-18 | 59,44 | 4.961.500 | 60,00 | 58,64 | 58,66 | 00:00:00 | | 2001-12-19 | 56,10 | 7.391.100 | 58,65 | 56,00 | 58,13 | 00:00:00 | | 2001-12-20 | 52,33 | 8.883.700 | 56,50 | 52,18 | 56,01 | 00:00:00 | | 2001-12-21 | 52,31 | 6.496.000 | 54,04 | 52,31 | 52,69 | 00:00:00 | | 2001-12-24 | 51,94 | 1.805.600 | 52,97 | 51,47 | 52,53 | 00:00:00 | | 2001-12-26 | 52,75 | 2.585.000 | 54,15 | 52,09 | 52,18 | 00:00:00 | | 2001-12-27 | 54,04 | 3.419.400 | 54,25 | 53,04 | 53,24 | 00:00:00 | | 2001-12-28 | 54,61 | 3.002.100 | 55,35 | 53,87 | 54,61 | 00:00:00 | | 2001-12-31 | 52,51 | 2.802.000 | 54,65 | 52,32 | 54,45 | 00:00:00 | | 2002-01-02 | 54,94 | 4.235.500 | 55,00 | 52,57 | 53,35 | 00:00:00 | | 2002-01-03 | 59,14 | 5.921.900 | 59,71 | 55,15 | 55,30 | 00:00:00 | | 2002-01-04 | 59,35 | 5.985.500 | 60,24 | 57,35 | 59,48 | 00:00:00 | | 2002-01-07 | 57,80 | 4.906.100 | 60,01 | 57,00 | 59,65 | 00:00:00 | | 2002-01-08 | 58,82 | 5.560.200 | 59,96 | 57,50 | 57,93 | 00:00:00 | | 2002-01-09 | 57,61 | 6.956.600 | 61,36 | 57,29 | 59,80 | 00:00:00 | | 2002-01-10 | 57,37 | 6.058.600 | 58,22 | 56,35 | 57,51 | 00:00:00 | | 2002-01-11 | 56,98 | 4.523.800 | 58,25 | 56,05 | 57,25 | 00:00:00 | | 2002-01-14 | 55,27 | 4.582.800 | 57,75 | 55,20 | 56,91 | 00:00:00 | | 2002-01-15 | 55,63 | 4.701.500 | 57,00 | 54,46 | 54,89 | 00:00:00 | | 2002-01-16 | 55,29 | 8.892.500 | 57,45 | 54,45 | 55,52 | 00:00:00 | | 2002-01-17 | 56,75 | 5.517.300 | 56,90 | 54,75 | 55,93 | 00:00:00 | | 2002-01-18 | 54,77 | 5.655.700 | 56,05 | 54,02 | 55,11 | 00:00:00 | | 2002-01-22 | 52,01 | 4.552.800 | 55,40 | 52,00 | 55,36 | 00:00:00 | | 2002-01-23 | 54,35 | 5.557.000 | 54,60 | 52,00 | 52,26 | 00:00:00 | | 2002-01-24 | 54,97 | 4.589.000 | 56,40 | 54,55 | 54,70 | 00:00:00 | | 2002-01-25 | 55,48 | 3.751.200 | 56,00 | 54,00 | 54,70 | 00:00:00 | | 2002-01-28 | 56,42 | 3.419.500 | 56,75 | 54,95 | 55,65 | 00:00:00 | | 2002-01-29 | 54,30 | 6.184.100 | 57,85 | 53,63 | 56,63 | 00:00:00 | | 2002-01-30 | 56,76 | 7.621.200 | 56,88 | 53,04 | 54,66 | 00:00:00 | | 2002-01-31 | 55,49 | 6.436.600 | 57,35 | 55,06 | 57,01 | 00:00:00 | | 2002-02-01 | 54,31 | 56.318 | 55,33 | 52,85 | 55,24 | 00:00:00 | | 2002-02-04 | 54,17 | 4.529.600 | 55,47 | 53,15 | 54,80 | 00:00:00 | | 2002-02-05 | 53,80 | 6.920.600 | 55,35 | 52,96 | 53,79 | 00:00:00 | | 2002-02-06 | 53,05 | 9.446.400 | 53,65 | 50,97 | 52,90 | 00:00:00 | | 2002-02-07 | 50,58 | 7.623.200 | 53,39 | 50,50 | 53,10 | 00:00:00 | | 2002-02-08 | 51,73 | 7.109.500 | 51,75 | 49,35 | 50,84 | 00:00:00 | | 2002-02-11 | 52,66 | 5.584.000 | 52,68 | 51,15 | 51,60 | 00:00:00 | | 2002-02-12 | 52,08 | 4.380.500 | 53,19 | 50,89 | 51,41 | 00:00:00 | | 2002-02-13 | 53,20 | 4.707.800 | 53,48 | 51,41 | 52,56 | 00:00:00 | | 2002-02-14 | 53,15 | 5.033.300 | 54,80 | 52,85 | 53,26 | 00:00:00 | | 2002-02-15 | 52,27 | 4.105.600 | 54,25 | 52,00 | 53,39 | 00:00:00 | | 2002-02-19 | 49,93 | 5.908.600 | 52,50 | 49,65 | 51,81 | 00:00:00 | | 2002-02-20 | 50,51 | 7.875.400 | 50,95 | 48,33 | 50,30 | 00:00:00 | | 2002-02-21 | 46,98 | 6.391.200 | 50,25 | 46,97 | 50,25 | 00:00:00 | | 2002-02-22 | 49,03 | 10.870.000 | 49,54 | 47,40 | 47,46 | 00:00:00 | | 2002-02-25 | 50,68 | 7.249.600 | 50,84 | 49,01 | 49,01 | 00:00:00 | | 2002-02-26 | 49,26 | 5.983.600 | 50,90 | 48,50 | 50,90 | 00:00:00 | | 2002-02-27 | 47,83 | 5.483.300 | 50,35 | 47,50 | 49,60 | 00:00:00 | | 2002-02-28 | 45,76 | 5.660.000 | 48,60 | 45,67 | 47,56 | 00:00:00 | | 2002-03-01 | 50,68 | 8.416.700 | 50,76 | 46,20 | 46,65 | 00:00:00 | | 2002-03-04 | 54,84 | 9.323.400 | 55,32 | 50,75 | 50,75 | 00:00:00 | | 2002-03-05 | 55,69 | 8.292.100 | 55,96 | 53,96 | 54,25 | 00:00:00 | | 2002-03-06 | 55,97 | 6.306.600 | 56,03 | 53,60 | 55,05 | 00:00:00 | | 2002-03-07 | 54,89 | 7.796.100 | 56,86 | 53,71 | 56,45 | 00:00:00 | | 2002-03-08 | 57,36 | 7.231.100 | 57,69 | 55,34 | 56,09 | 00:00:00 | | 2002-03-11 | 56,75 | 6.380.800 | 57,85 | 55,11 | 56,67 | 00:00:00 | | 2002-03-12 | 55,88 | 5.269.400 | 56,27 | 54,70 | 55,43 | 00:00:00 | | 2002-03-13 | 53,93 | 5.886.300 | 55,21 | 53,20 | 54,96 | 00:00:00 | | 2002-03-14 | 53,68 | 4.379.400 | 55,43 | 53,40 | 53,93 | 00:00:00 | | 2002-03-15 | 55,03 | 5.257.800 | 55,05 | 53,66 | 54,55 | 00:00:00 | | 2002-03-18 | 55,55 | 4.902.400 | 56,59 | 54,80 | 55,56 | 00:00:00 | | 2002-03-19 | 55,69 | 3.400.900 | 56,98 | 55,32 | 56,08 | 00:00:00 | | 2002-03-20 | 53,17 | 3.828.800 | 55,13 | 53,17 | 54,70 | 00:00:00 | | 2002-03-21 | 54,64 | 5.135.000 | 54,67 | 52,65 | 53,18 | 00:00:00 | | 2002-03-22 | 54,25 | 4.096.500 | 55,02 | 53,51 | 54,57 | 00:00:00 | | 2002-03-25 | 51,81 | 5.676.200 | 54,99 | 51,70 | 54,18 | 00:00:00 | | 2002-03-26 | 53,59 | 6.279.800 | 54,12 | 51,26 | 51,52 | 00:00:00 | | 2002-03-27 | 54,59 | 5.762.000 | 54,75 | 53,10 | 53,55 | 00:00:00 | | 2002-03-28 | 55,71 | 3.910.700 | 56,08 | 54,89 | 55,00 | 00:00:00 | | 2002-04-01 | 57,01 | 6.351.400 | 57,64 | 53,80 | 55,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
