|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 38,16 | 15.750.200 | 38,25 | 34,61 | 36,51 | 00:00:00 | | 2002-07-25 | 33,65 | 14.968.800 | 37,35 | 32,00 | 37,25 | 00:00:00 | | 2002-07-26 | 33,64 | 9.923.900 | 34,75 | 32,41 | 34,30 | 00:00:00 | | 2002-07-29 | 35,31 | 9.391.000 | 35,81 | 32,90 | 33,75 | 00:00:00 | | 2002-07-30 | 36,85 | 7.665.000 | 37,01 | 34,53 | 34,70 | 00:00:00 | | 2002-07-31 | 35,18 | 7.876.600 | 36,31 | 34,07 | 35,81 | 00:00:00 | | 2002-08-01 | 32,51 | 6.833.400 | 35,31 | 32,44 | 34,76 | 00:00:00 | | 2002-08-02 | 29,96 | 14.329.200 | 31,75 | 29,82 | 31,60 | 00:00:00 | | 2002-08-05 | 28,10 | 8.500.900 | 30,14 | 27,84 | 29,74 | 00:00:00 | | 2002-08-06 | 29,24 | 9.733.200 | 30,45 | 28,51 | 28,65 | 00:00:00 | | 2002-08-07 | 30,99 | 13.535.700 | 32,39 | 28,75 | 31,43 | 00:00:00 | | 2002-08-08 | 32,52 | 10.055.800 | 32,87 | 29,82 | 30,91 | 00:00:00 | | 2002-08-09 | 32,01 | 7.392.100 | 32,97 | 31,05 | 31,89 | 00:00:00 | | 2002-08-12 | 31,99 | 6.105.400 | 32,85 | 31,28 | 32,68 | 00:00:00 | | 2002-08-13 | 29,94 | 9.808.200 | 33,59 | 29,89 | 31,95 | 00:00:00 | | 2002-08-14 | 33,29 | 8.896.100 | 33,34 | 29,82 | 30,14 | 00:00:00 | | 2002-08-15 | 34,10 | 9.916.700 | 34,56 | 32,59 | 33,35 | 00:00:00 | | 2002-08-16 | 37,19 | 12.835.800 | 37,31 | 33,60 | 33,90 | 00:00:00 | | 2002-08-19 | 37,90 | 8.123.300 | 38,47 | 36,30 | 37,00 | 00:00:00 | | 2002-08-20 | 36,00 | 7.768.100 | 37,48 | 35,40 | 37,34 | 00:00:00 | | 2002-08-21 | 37,71 | 7.260.100 | 37,86 | 36,05 | 36,51 | 00:00:00 | | 2002-08-22 | 37,41 | 7.399.300 | 38,55 | 36,58 | 37,69 | 00:00:00 | | 2002-08-23 | 35,53 | 6.331.800 | 36,95 | 35,18 | 36,70 | 00:00:00 | | 2002-08-26 | 35,92 | 5.857.900 | 36,34 | 34,77 | 35,93 | 00:00:00 | | 2002-08-27 | 33,88 | 6.165.100 | 36,47 | 33,87 | 36,37 | 00:00:00 | | 2002-08-28 | 31,56 | 9.680.200 | 33,00 | 31,55 | 32,97 | 00:00:00 | | 2002-08-29 | 32,12 | 6.782.400 | 32,75 | 30,63 | 31,25 | 00:00:00 | | 2002-08-30 | 31,61 | 6.016.900 | 32,65 | 31,21 | 31,30 | 00:00:00 | | 2002-09-03 | 29,91 | 7.642.400 | 31,17 | 29,73 | 30,89 | 00:00:00 | | 2002-09-04 | 29,66 | 13.053.600 | 30,43 | 28,26 | 30,40 | 00:00:00 | | 2002-09-05 | 27,97 | 8.442.000 | 29,26 | 27,90 | 28,84 | 00:00:00 | | 2002-09-06 | 28,85 | 9.389.500 | 29,59 | 28,52 | 28,60 | 00:00:00 | | 2002-09-09 | 28,96 | 8.524.900 | 29,50 | 27,45 | 28,47 | 00:00:00 | | 2002-09-10 | 30,09 | 9.409.800 | 30,82 | 29,07 | 29,33 | 00:00:00 | | 2002-09-11 | 30,57 | 6.568.300 | 31,62 | 30,30 | 30,46 | 00:00:00 | | 2002-09-12 | 28,04 | 7.866.900 | 29,65 | 27,89 | 29,65 | 00:00:00 | | 2002-09-13 | 27,90 | 10.923.700 | 29,20 | 27,34 | 27,91 | 00:00:00 | | 2002-09-16 | 26,26 | 7.292.400 | 28,04 | 26,20 | 27,67 | 00:00:00 | | 2002-09-17 | 25,48 | 11.163.500 | 27,53 | 25,35 | 27,48 | 00:00:00 | | 2002-09-18 | 25,31 | 9.538.300 | 25,77 | 24,82 | 25,01 | 00:00:00 | | 2002-09-19 | 24,45 | 8.909.500 | 25,39 | 24,32 | 24,47 | 00:00:00 | | 2002-09-20 | 24,20 | 9.279.100 | 25,01 | 23,73 | 24,83 | 00:00:00 | | 2002-09-23 | 23,54 | 7.066.400 | 24,26 | 23,35 | 23,99 | 00:00:00 | | 2002-09-24 | 24,18 | 10.187.000 | 25,34 | 23,00 | 23,01 | 00:00:00 | | 2002-09-25 | 25,65 | 10.454.700 | 26,01 | 24,21 | 24,80 | 00:00:00 | | 2002-09-26 | 25,35 | 10.955.500 | 26,08 | 24,32 | 25,97 | 00:00:00 | | 2002-09-27 | 25,55 | 9.601.100 | 26,16 | 24,80 | 24,90 | 00:00:00 | | 2002-09-30 | 24,76 | 10.328.800 | 25,43 | 23,90 | 25,04 | 00:00:00 | | 2002-10-01 | 25,73 | 9.055.200 | 25,92 | 24,40 | 25,05 | 00:00:00 | | 2002-10-02 | 25,52 | 12.532.100 | 27,57 | 25,26 | 25,64 | 00:00:00 | | 2002-10-03 | 23,64 | 12.269.900 | 25,49 | 23,41 | 25,00 | 00:00:00 | | 2002-10-04 | 22,31 | 11.352.200 | 24,11 | 21,88 | 24,01 | 00:00:00 | | 2002-10-07 | 21,98 | 10.037.400 | 22,90 | 21,63 | 22,55 | 00:00:00 | | 2002-10-08 | 21,39 | 11.537.200 | 22,46 | 20,81 | 22,10 | 00:00:00 | | 2002-10-09 | 21,35 | 17.573.700 | 22,63 | 20,93 | 21,10 | 00:00:00 | | 2002-10-10 | 22,50 | 13.209.800 | 23,04 | 20,75 | 21,24 | 00:00:00 | | 2002-10-11 | 24,83 | 15.037.800 | 25,56 | 23,22 | 23,56 | 00:00:00 | | 2002-10-14 | 25,19 | 8.189.000 | 25,35 | 23,86 | 24,20 | 00:00:00 | | 2002-10-15 | 27,74 | 12.807.600 | 27,80 | 26,44 | 26,82 | 00:00:00 | | 2002-10-16 | 26,68 | 9.508.700 | 27,29 | 26,00 | 26,01 | 00:00:00 | | 2002-10-17 | 28,98 | 9.751.000 | 29,38 | 28,17 | 28,40 | 00:00:00 | | 2002-10-18 | 29,63 | 10.789.000 | 29,69 | 27,34 | 28,52 | 00:00:00 | | 2002-10-21 | 31,69 | 10.691.900 | 31,90 | 28,66 | 29,28 | 00:00:00 | | 2002-10-22 | 29,49 | 10.467.900 | 30,60 | 29,07 | 29,94 | 00:00:00 | | 2002-10-23 | 32,17 | 10.197.300 | 32,18 | 29,18 | 29,28 | 00:00:00 | | 2002-10-24 | 29,92 | 11.274.200 | 32,60 | 29,83 | 32,38 | 00:00:00 | | 2002-10-25 | 31,85 | 9.597.800 | 31,94 | 29,94 | 29,94 | 00:00:00 | | 2002-10-28 | 30,49 | 11.019.400 | 32,49 | 30,05 | 31,96 | 00:00:00 | | 2002-10-29 | 29,43 | 10.916.300 | 30,74 | 28,28 | 30,49 | 00:00:00 | | 2002-10-30 | 32,72 | 17.321.900 | 33,24 | 30,23 | 30,24 | 00:00:00 | | 2002-10-31 | 31,84 | 12.704.100 | 33,14 | 31,34 | 32,80 | 00:00:00 | | 2002-11-01 | 33,89 | 10.957.600 | 33,93 | 31,25 | 31,65 | 00:00:00 | | 2002-11-04 | 35,77 | 11.714.100 | 36,90 | 34,34 | 34,73 | 00:00:00 | | 2002-11-05 | 35,30 | 10.913.000 | 35,88 | 33,85 | 35,21 | 00:00:00 | | 2002-11-06 | 36,46 | 10.711.300 | 36,51 | 34,34 | 35,50 | 00:00:00 | | 2002-11-07 | 34,19 | 8.283.800 | 35,77 | 33,85 | 35,65 | 00:00:00 | | 2002-11-08 | 33,37 | 11.920.100 | 35,35 | 32,98 | 33,90 | 00:00:00 | | 2002-11-11 | 31,35 | 7.458.300 | 33,25 | 31,21 | 33,24 | 00:00:00 | | 2002-11-12 | 34,01 | 13.687.500 | 34,92 | 31,49 | 31,99 | 00:00:00 | | 2002-11-13 | 34,53 | 14.620.400 | 35,50 | 33,37 | 33,53 | 00:00:00 | | 2002-11-14 | 37,46 | 13.352.300 | 37,47 | 34,47 | 35,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
