|
 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 | | 2002-04-01 | 57,01 | 6.351.400 | 57,64 | 53,80 | 55,30 | 00:00:00 | | 2002-04-02 | 54,64 | 4.639.000 | 56,42 | 54,50 | 56,40 | 00:00:00 | | 2002-04-03 | 53,44 | 7.007.700 | 55,78 | 52,51 | 54,95 | 00:00:00 | | 2002-04-04 | 54,66 | 5.783.200 | 55,20 | 53,21 | 53,26 | 00:00:00 | | 2002-04-05 | 54,46 | 5.581.000 | 56,00 | 53,81 | 55,46 | 00:00:00 | | 2002-04-08 | 54,55 | 5.792.400 | 54,80 | 52,75 | 53,01 | 00:00:00 | | 2002-04-09 | 53,32 | 5.994.500 | 55,61 | 53,13 | 54,96 | 00:00:00 | | 2002-04-10 | 54,40 | 7.295.000 | 54,65 | 52,16 | 53,39 | 00:00:00 | | 2002-04-11 | 52,52 | 6.501.500 | 54,65 | 52,14 | 53,80 | 00:00:00 | | 2002-04-12 | 53,95 | 5.478.600 | 53,95 | 51,72 | 53,06 | 00:00:00 | | 2002-04-15 | 54,67 | 4.519.100 | 54,87 | 52,80 | 54,07 | 00:00:00 | | 2002-04-16 | 56,80 | 7.306.900 | 56,80 | 55,80 | 55,81 | 00:00:00 | | 2002-04-17 | 56,93 | 5.583.700 | 58,06 | 55,84 | 56,98 | 00:00:00 | | 2002-04-18 | 55,83 | 4.451.600 | 56,87 | 55,15 | 56,86 | 00:00:00 | | 2002-04-19 | 54,92 | 4.222.400 | 56,70 | 54,64 | 56,70 | 00:00:00 | | 2002-04-22 | 54,15 | 3.803.700 | 54,75 | 52,95 | 54,46 | 00:00:00 | | 2002-04-23 | 52,61 | 5.461.100 | 54,35 | 52,33 | 54,17 | 00:00:00 | | 2002-04-24 | 50,03 | 6.609.700 | 53,27 | 49,97 | 52,53 | 00:00:00 | | 2002-04-25 | 49,86 | 8.536.100 | 50,66 | 49,00 | 50,06 | 00:00:00 | | 2002-04-26 | 48,19 | 5.413.400 | 50,71 | 47,75 | 49,78 | 00:00:00 | | 2002-04-29 | 48,06 | 7.059.600 | 50,04 | 46,50 | 49,06 | 00:00:00 | | 2002-04-30 | 49,80 | 8.553.900 | 51,49 | 47,72 | 47,76 | 00:00:00 | | 2002-05-01 | 49,73 | 6.428.500 | 50,26 | 47,72 | 49,85 | 00:00:00 | | 2002-05-02 | 47,48 | 9.118.300 | 51,04 | 47,47 | 49,56 | 00:00:00 | | 2002-05-03 | 45,14 | 6.759.900 | 47,69 | 44,70 | 47,41 | 00:00:00 | | 2002-05-06 | 44,13 | 5.301.600 | 46,67 | 44,10 | 45,82 | 00:00:00 | | 2002-05-07 | 43,70 | 11.194.700 | 44,96 | 41,18 | 44,79 | 00:00:00 | | 2002-05-08 | 48,99 | 9.416.500 | 49,40 | 45,30 | 45,45 | 00:00:00 | | 2002-05-09 | 47,48 | 6.334.600 | 49,87 | 47,31 | 48,71 | 00:00:00 | | 2002-05-10 | 45,08 | 6.163.000 | 48,28 | 44,71 | 47,66 | 00:00:00 | | 2002-05-13 | 47,85 | 5.355.600 | 48,05 | 45,05 | 45,60 | 00:00:00 | | 2002-05-14 | 50,74 | 7.925.800 | 51,30 | 49,23 | 49,50 | 00:00:00 | | 2002-05-15 | 50,76 | 6.847.400 | 52,97 | 49,40 | 50,25 | 00:00:00 | | 2002-05-16 | 51,30 | 5.752.000 | 51,35 | 49,62 | 50,74 | 00:00:00 | | 2002-05-17 | 51,76 | 5.590.600 | 52,58 | 50,62 | 52,00 | 00:00:00 | | 2002-05-20 | 50,76 | 4.569.800 | 51,85 | 50,06 | 51,61 | 00:00:00 | | 2002-05-21 | 50,04 | 5.921.200 | 51,63 | 49,53 | 51,30 | 00:00:00 | | 2002-05-22 | 50,49 | 5.795.900 | 51,14 | 48,76 | 49,51 | 00:00:00 | | 2002-05-23 | 50,21 | 6.119.400 | 50,85 | 47,98 | 50,74 | 00:00:00 | | 2002-05-24 | 48,49 | 3.486.000 | 49,25 | 48,06 | 49,00 | 00:00:00 | | 2002-05-28 | 47,14 | 7.156.700 | 49,30 | 46,04 | 49,06 | 00:00:00 | | 2002-05-29 | 46,35 | 5.133.400 | 46,81 | 45,65 | 46,67 | 00:00:00 | | 2002-05-30 | 46,56 | 6.194.700 | 46,95 | 45,06 | 45,89 | 00:00:00 | | 2002-05-31 | 46,00 | 6.321.500 | 47,40 | 45,67 | 46,80 | 00:00:00 | | 2002-06-03 | 42,97 | 7.299.100 | 46,01 | 42,92 | 46,01 | 00:00:00 | | 2002-06-04 | 44,46 | 8.384.400 | 45,66 | 42,65 | 43,15 | 00:00:00 | | 2002-06-05 | 44,51 | 6.659.000 | 44,98 | 43,07 | 44,66 | 00:00:00 | | 2002-06-06 | 43,29 | 7.048.000 | 44,07 | 42,52 | 43,33 | 00:00:00 | | 2002-06-07 | 43,07 | 8.905.300 | 43,97 | 40,89 | 41,95 | 00:00:00 | | 2002-06-10 | 42,45 | 6.646.000 | 43,76 | 42,45 | 43,15 | 00:00:00 | | 2002-06-11 | 40,84 | 6.958.100 | 43,56 | 40,78 | 42,66 | 00:00:00 | | 2002-06-12 | 43,76 | 12.135.300 | 44,40 | 40,81 | 40,98 | 00:00:00 | | 2002-06-13 | 43,44 | 9.249.500 | 44,93 | 42,69 | 43,32 | 00:00:00 | | 2002-06-14 | 43,12 | 9.016.300 | 43,29 | 41,51 | 42,70 | 00:00:00 | | 2002-06-17 | 45,39 | 6.539.100 | 45,48 | 43,75 | 44,00 | 00:00:00 | | 2002-06-18 | 44,79 | 6.053.200 | 46,71 | 44,58 | 44,95 | 00:00:00 | | 2002-06-19 | 42,41 | 7.376.300 | 44,56 | 42,03 | 44,25 | 00:00:00 | | 2002-06-20 | 39,61 | 11.890.300 | 43,40 | 39,34 | 42,24 | 00:00:00 | | 2002-06-21 | 36,67 | 11.553.200 | 39,38 | 36,56 | 38,90 | 00:00:00 | | 2002-06-24 | 38,27 | 10.673.100 | 39,57 | 36,22 | 36,30 | 00:00:00 | | 2002-06-25 | 35,92 | 8.774.200 | 39,10 | 35,76 | 38,80 | 00:00:00 | | 2002-06-26 | 36,89 | 10.048.800 | 37,53 | 34,22 | 34,39 | 00:00:00 | | 2002-06-27 | 38,25 | 9.573.600 | 38,85 | 36,72 | 38,30 | 00:00:00 | | 2002-06-28 | 38,33 | 7.294.600 | 40,05 | 37,96 | 38,15 | 00:00:00 | | 2002-07-01 | 36,18 | 6.271.900 | 39,05 | 36,07 | 38,30 | 00:00:00 | | 2002-07-02 | 36,00 | 9.701.200 | 36,92 | 35,01 | 35,95 | 00:00:00 | | 2002-07-03 | 37,77 | 7.775.100 | 37,78 | 35,53 | 35,96 | 00:00:00 | | 2002-07-05 | 40,98 | 3.840.200 | 41,01 | 38,25 | 38,26 | 00:00:00 | | 2002-07-08 | 37,76 | 8.352.300 | 40,96 | 37,68 | 40,02 | 00:00:00 | | 2002-07-09 | 36,66 | 7.193.000 | 37,55 | 36,37 | 36,89 | 00:00:00 | | 2002-07-10 | 35,50 | 8.847.500 | 37,44 | 35,17 | 37,41 | 00:00:00 | | 2002-07-11 | 38,48 | 12.571.900 | 38,50 | 35,47 | 35,73 | 00:00:00 | | 2002-07-12 | 39,59 | 10.525.400 | 40,10 | 37,62 | 39,15 | 00:00:00 | | 2002-07-15 | 41,72 | 10.274.800 | 42,00 | 38,01 | 39,02 | 00:00:00 | | 2002-07-16 | 40,99 | 11.320.900 | 42,84 | 40,00 | 41,59 | 00:00:00 | | 2002-07-17 | 41,27 | 12.235.000 | 43,31 | 39,85 | 42,45 | 00:00:00 | | 2002-07-18 | 40,51 | 8.358.100 | 42,06 | 40,24 | 41,00 | 00:00:00 | | 2002-07-19 | 39,88 | 10.191.200 | 41,70 | 39,49 | 39,71 | 00:00:00 | | 2002-07-22 | 38,25 | 11.389.800 | 40,61 | 37,30 | 39,80 | 00:00:00 | | 2002-07-23 | 36,82 | 9.471.700 | 39,50 | 35,99 | 38,39 | 00:00:00 | | 2002-07-24 | 38,16 | 15.750.200 | 38,25 | 34,61 | 36,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
