|
 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 | | 2003-07-08 | 38,12 | 6.221.000 | 38,25 | 37,02 | 37,58 | 00:00:00 | | 2003-07-09 | 37,89 | 7.358.200 | 38,25 | 36,90 | 37,55 | 00:00:00 | | 2003-07-10 | 37,39 | 7.873.700 | 37,87 | 37,03 | 37,25 | 00:00:00 | | 2003-07-11 | 37,55 | 5.698.600 | 37,93 | 36,99 | 37,50 | 00:00:00 | | 2003-07-14 | 37,99 | 5.619.400 | 38,85 | 37,71 | 38,36 | 00:00:00 | | 2003-07-15 | 38,31 | 6.552.500 | 38,92 | 37,81 | 38,66 | 00:00:00 | | 2003-07-16 | 38,50 | 5.438.200 | 38,85 | 37,52 | 38,75 | 00:00:00 | | 2003-07-17 | 36,77 | 5.863.200 | 37,95 | 36,36 | 37,67 | 00:00:00 | | 2003-07-18 | 36,76 | 5.973.400 | 37,10 | 35,52 | 37,04 | 00:00:00 | | 2003-07-21 | 36,05 | 4.782.800 | 36,48 | 35,50 | 36,17 | 00:00:00 | | 2003-07-22 | 36,55 | 7.852.700 | 36,90 | 35,50 | 36,55 | 00:00:00 | | 2003-07-23 | 37,57 | 7.709.900 | 37,68 | 36,15 | 36,69 | 00:00:00 | | 2003-07-24 | 37,46 | 8.993.000 | 38,45 | 37,13 | 37,93 | 00:00:00 | | 2003-07-25 | 37,96 | 5.139.700 | 38,05 | 36,45 | 37,05 | 00:00:00 | | 2003-07-28 | 38,59 | 4.824.600 | 38,77 | 37,57 | 37,98 | 00:00:00 | | 2003-07-29 | 37,95 | 5.279.100 | 38,75 | 37,01 | 38,59 | 00:00:00 | | 2003-07-30 | 37,52 | 4.409.100 | 37,94 | 37,18 | 37,85 | 00:00:00 | | 2003-07-31 | 38,93 | 9.744.900 | 40,06 | 38,51 | 39,10 | 00:00:00 | | 2003-08-01 | 39,11 | 6.136.400 | 39,47 | 38,39 | 38,71 | 00:00:00 | | 2003-08-04 | 39,43 | 5.153.400 | 39,97 | 38,20 | 39,01 | 00:00:00 | | 2003-08-05 | 38,01 | 4.381.900 | 39,49 | 38,00 | 39,41 | 00:00:00 | | 2003-08-06 | 38,28 | 6.136.800 | 39,17 | 37,69 | 37,84 | 00:00:00 | | 2003-08-07 | 38,37 | 5.398.300 | 38,95 | 38,10 | 38,18 | 00:00:00 | | 2003-08-08 | 37,21 | 5.609.200 | 38,78 | 37,00 | 38,60 | 00:00:00 | | 2003-08-11 | 38,78 | 4.909.700 | 38,90 | 37,20 | 37,28 | 00:00:00 | | 2003-08-12 | 39,75 | 8.197.400 | 39,83 | 38,53 | 38,80 | 00:00:00 | | 2003-08-13 | 39,44 | 10.516.000 | 40,29 | 39,17 | 39,40 | 00:00:00 | | 2003-08-14 | 39,96 | 4.914.600 | 40,24 | 39,37 | 39,57 | 00:00:00 | | 2003-08-15 | 39,96 | 3.213.600 | 40,17 | 39,29 | 40,17 | 00:00:00 | | 2003-08-18 | 41,93 | 9.777.100 | 42,26 | 40,00 | 40,15 | 00:00:00 | | 2003-08-19 | 42,41 | 6.763.700 | 42,50 | 41,61 | 42,00 | 00:00:00 | | 2003-08-20 | 42,48 | 6.704.000 | 43,13 | 41,86 | 41,96 | 00:00:00 | | 2003-08-21 | 43,65 | 6.750.300 | 43,73 | 42,53 | 42,96 | 00:00:00 | | 2003-08-22 | 43,78 | 9.194.100 | 45,74 | 43,74 | 44,99 | 00:00:00 | | 2003-08-25 | 43,57 | 4.542.900 | 44,28 | 43,11 | 43,75 | 00:00:00 | | 2003-08-26 | 43,26 | 6.761.900 | 43,35 | 42,00 | 43,07 | 00:00:00 | | 2003-08-27 | 44,61 | 5.464.200 | 44,65 | 43,03 | 43,20 | 00:00:00 | | 2003-08-28 | 44,96 | 4.534.700 | 45,01 | 43,82 | 44,63 | 00:00:00 | | 2003-08-29 | 44,96 | 3.969.200 | 45,19 | 44,35 | 44,66 | 00:00:00 | | 2003-09-02 | 45,55 | 6.713.500 | 45,60 | 44,12 | 45,00 | 00:00:00 | | 2003-09-03 | 42,92 | 9.331.800 | 45,64 | 42,73 | 45,55 | 00:00:00 | | 2003-09-04 | 43,13 | 8.225.600 | 43,85 | 42,70 | 43,00 | 00:00:00 | | 2003-09-05 | 42,70 | 8.676.000 | 43,74 | 42,00 | 42,76 | 00:00:00 | | 2003-09-08 | 43,75 | 5.504.400 | 43,78 | 42,50 | 42,84 | 00:00:00 | | 2003-09-09 | 43,00 | 6.125.100 | 43,80 | 42,50 | 43,35 | 00:00:00 | | 2003-09-10 | 41,23 | 6.619.500 | 42,70 | 41,20 | 42,51 | 00:00:00 | | 2003-09-11 | 42,03 | 8.003.300 | 42,46 | 40,33 | 41,64 | 00:00:00 | | 2003-09-12 | 42,23 | 5.498.700 | 42,34 | 41,17 | 41,66 | 00:00:00 | | 2003-09-15 | 41,26 | 4.919.400 | 42,63 | 41,15 | 42,35 | 00:00:00 | | 2003-09-16 | 43,41 | 6.292.600 | 43,44 | 41,26 | 41,27 | 00:00:00 | | 2003-09-17 | 42,91 | 7.791.400 | 43,67 | 42,65 | 43,20 | 00:00:00 | | 2003-09-18 | 43,53 | 6.254.700 | 43,75 | 42,10 | 42,57 | 00:00:00 | | 2003-09-19 | 43,35 | 5.901.900 | 44,35 | 42,80 | 43,49 | 00:00:00 | | 2003-09-22 | 41,98 | 6.602.200 | 42,79 | 41,37 | 42,50 | 00:00:00 | | 2003-09-23 | 42,37 | 8.736.400 | 42,41 | 40,81 | 41,72 | 00:00:00 | | 2003-09-24 | 39,83 | 6.853.700 | 42,26 | 39,71 | 42,09 | 00:00:00 | | 2003-09-25 | 39,72 | 7.829.700 | 40,92 | 39,64 | 39,93 | 00:00:00 | | 2003-09-26 | 39,95 | 6.627.000 | 40,79 | 39,50 | 39,54 | 00:00:00 | | 2003-09-29 | 40,66 | 6.010.100 | 40,73 | 39,54 | 40,39 | 00:00:00 | | 2003-09-30 | 39,39 | 7.686.900 | 40,53 | 38,92 | 40,51 | 00:00:00 | | 2003-10-01 | 40,83 | 6.974.800 | 40,99 | 39,61 | 39,70 | 00:00:00 | | 2003-10-02 | 40,98 | 6.201.400 | 41,55 | 40,34 | 40,90 | 00:00:00 | | 2003-10-03 | 42,48 | 6.675.900 | 43,19 | 41,76 | 41,91 | 00:00:00 | | 2003-10-06 | 42,87 | 3.821.700 | 43,24 | 42,50 | 42,81 | 00:00:00 | | 2003-10-07 | 43,67 | 6.666.400 | 43,68 | 42,22 | 42,50 | 00:00:00 | | 2003-10-08 | 43,95 | 6.532.500 | 44,22 | 42,57 | 43,85 | 00:00:00 | | 2003-10-09 | 43,97 | 7.551.200 | 45,01 | 43,24 | 44,87 | 00:00:00 | | 2003-10-10 | 44,82 | 5.166.300 | 45,85 | 43,82 | 44,18 | 00:00:00 | | 2003-10-13 | 44,80 | 4.039.300 | 45,55 | 43,70 | 44,99 | 00:00:00 | | 2003-10-14 | 45,56 | 4.184.600 | 45,57 | 44,36 | 44,66 | 00:00:00 | | 2003-10-15 | 44,95 | 6.464.400 | 46,39 | 44,68 | 46,27 | 00:00:00 | | 2003-10-16 | 45,75 | 4.456.400 | 45,75 | 44,56 | 44,66 | 00:00:00 | | 2003-10-17 | 44,29 | 5.152.800 | 46,08 | 44,21 | 45,89 | 00:00:00 | | 2003-10-20 | 45,34 | 5.193.300 | 45,39 | 43,92 | 44,22 | 00:00:00 | | 2003-10-21 | 45,82 | 5.011.700 | 46,14 | 45,26 | 45,80 | 00:00:00 | | 2003-10-22 | 44,86 | 4.586.800 | 45,32 | 44,49 | 45,31 | 00:00:00 | | 2003-10-23 | 44,48 | 3.960.100 | 44,66 | 43,79 | 43,95 | 00:00:00 | | 2003-10-24 | 44,75 | 5.907.400 | 44,85 | 43,31 | 44,33 | 00:00:00 | | 2003-10-27 | 44,78 | 5.081.800 | 45,50 | 43,90 | 45,01 | 00:00:00 | | 2003-10-28 | 47,25 | 7.093.600 | 47,40 | 44,89 | 44,95 | 00:00:00 | | 2003-10-29 | 48,24 | 8.760.700 | 48,40 | 47,17 | 47,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
