|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 52,04 | 3.399.900 | 52,21 | 51,50 | 51,88 | 00:00:00 | | 2004-02-26 | 51,79 | 4.133.900 | 52,14 | 51,20 | 51,79 | 00:00:00 | | 2004-02-27 | 49,90 | 6.943.700 | 51,89 | 49,65 | 51,72 | 00:00:00 | | 2004-03-01 | 51,10 | 4.624.100 | 51,25 | 49,63 | 49,96 | 00:00:00 | | 2004-03-02 | 50,01 | 4.815.700 | 51,59 | 49,94 | 50,99 | 00:00:00 | | 2004-03-03 | 49,97 | 4.399.300 | 50,47 | 49,71 | 50,05 | 00:00:00 | | 2004-03-04 | 50,04 | 3.623.200 | 50,72 | 49,67 | 50,14 | 00:00:00 | | 2004-03-05 | 49,48 | 4.619.300 | 50,87 | 49,12 | 49,25 | 00:00:00 | | 2004-03-08 | 46,44 | 7.229.700 | 49,97 | 46,38 | 49,43 | 00:00:00 | | 2004-03-09 | 46,76 | 12.946.100 | 46,95 | 45,72 | 46,80 | 00:00:00 | | 2004-03-10 | 46,05 | 8.558.900 | 47,14 | 45,81 | 46,80 | 00:00:00 | | 2004-03-11 | 46,16 | 8.092.600 | 47,45 | 45,90 | 45,95 | 00:00:00 | | 2004-03-12 | 46,77 | 5.344.900 | 46,94 | 46,06 | 46,55 | 00:00:00 | | 2004-03-15 | 45,88 | 6.186.800 | 46,92 | 45,87 | 46,21 | 00:00:00 | | 2004-03-16 | 46,76 | 7.064.700 | 47,28 | 46,00 | 46,44 | 00:00:00 | | 2004-03-17 | 47,37 | 5.694.600 | 47,72 | 46,79 | 46,82 | 00:00:00 | | 2004-03-18 | 46,64 | 6.677.400 | 47,53 | 46,06 | 47,39 | 00:00:00 | | 2004-03-19 | 44,92 | 6.347.200 | 46,63 | 44,89 | 46,12 | 00:00:00 | | 2004-03-22 | 45,03 | 7.089.100 | 45,45 | 44,40 | 44,85 | 00:00:00 | | 2004-03-23 | 44,38 | 8.057.400 | 45,65 | 43,70 | 45,30 | 00:00:00 | | 2004-03-24 | 45,81 | 7.111.600 | 46,11 | 44,41 | 44,64 | 00:00:00 | | 2004-03-25 | 47,28 | 5.515.000 | 47,39 | 46,02 | 46,12 | 00:00:00 | | 2004-03-26 | 46,62 | 4.982.400 | 47,45 | 46,52 | 47,32 | 00:00:00 | | 2004-03-29 | 46,94 | 4.396.200 | 47,67 | 46,42 | 46,80 | 00:00:00 | | 2004-03-30 | 46,50 | 5.339.800 | 46,88 | 45,72 | 46,64 | 00:00:00 | | 2004-03-31 | 46,97 | 4.309.000 | 47,27 | 46,00 | 46,65 | 00:00:00 | | 2004-04-01 | 47,97 | 6.152.300 | 48,27 | 46,90 | 47,00 | 00:00:00 | | 2004-04-02 | 49,42 | 5.144.400 | 49,69 | 48,43 | 49,59 | 00:00:00 | | 2004-04-05 | 49,80 | 4.262.100 | 49,80 | 48,78 | 49,39 | 00:00:00 | | 2004-04-06 | 48,73 | 4.232.200 | 49,45 | 48,25 | 49,30 | 00:00:00 | | 2004-04-07 | 48,73 | 4.886.400 | 49,25 | 47,75 | 48,66 | 00:00:00 | | 2004-04-08 | 49,43 | 4.125.200 | 49,79 | 48,90 | 49,40 | 00:00:00 | | 2004-04-12 | 49,97 | 3.057.500 | 49,97 | 49,08 | 49,67 | 00:00:00 | | 2004-04-13 | 49,10 | 3.642.400 | 50,01 | 48,96 | 49,97 | 00:00:00 | | 2004-04-14 | 48,83 | 6.758.300 | 49,92 | 48,42 | 49,00 | 00:00:00 | | 2004-04-15 | 47,92 | 8.266.600 | 49,19 | 46,94 | 49,12 | 00:00:00 | | 2004-04-16 | 47,75 | 8.034.000 | 47,97 | 46,33 | 47,58 | 00:00:00 | | 2004-04-19 | 48,14 | 4.255.700 | 48,32 | 47,32 | 47,74 | 00:00:00 | | 2004-04-20 | 45,87 | 5.248.600 | 48,00 | 45,87 | 47,98 | 00:00:00 | | 2004-04-21 | 46,40 | 6.167.100 | 46,74 | 45,25 | 46,49 | 00:00:00 | | 2004-04-22 | 46,47 | 5.279.500 | 47,33 | 45,30 | 45,94 | 00:00:00 | | 2004-04-23 | 47,44 | 4.525.800 | 47,65 | 46,56 | 46,78 | 00:00:00 | | 2004-04-26 | 46,03 | 5.948.700 | 47,70 | 45,51 | 47,63 | 00:00:00 | | 2004-04-27 | 45,84 | 6.322.300 | 46,88 | 45,35 | 46,40 | 00:00:00 | | 2004-04-28 | 46,37 | 11.887.700 | 47,58 | 45,66 | 46,10 | 00:00:00 | | 2004-04-29 | 46,63 | 10.833.300 | 47,30 | 45,94 | 46,44 | 00:00:00 | | 2004-04-30 | 46,04 | 9.225.500 | 47,44 | 45,67 | 46,83 | 00:00:00 | | 2004-05-03 | 45,49 | 9.857.000 | 47,20 | 44,37 | 46,22 | 00:00:00 | | 2004-05-04 | 45,25 | 9.895.900 | 46,37 | 44,79 | 45,73 | 00:00:00 | | 2004-05-05 | 45,48 | 8.967.600 | 46,10 | 44,55 | 45,51 | 00:00:00 | | 2004-05-06 | 46,26 | 10.479.400 | 46,44 | 44,80 | 45,11 | 00:00:00 | | 2004-05-07 | 47,75 | 11.489.800 | 48,29 | 46,14 | 46,14 | 00:00:00 | | 2004-05-10 | 48,45 | 10.077.500 | 48,88 | 47,07 | 47,50 | 00:00:00 | | 2004-05-11 | 49,31 | 8.625.600 | 49,51 | 47,96 | 48,40 | 00:00:00 | | 2004-05-12 | 48,41 | 8.460.300 | 48,95 | 47,22 | 48,90 | 00:00:00 | | 2004-05-13 | 48,04 | 6.335.500 | 48,80 | 47,64 | 48,14 | 00:00:00 | | 2004-05-14 | 47,18 | 7.217.500 | 48,39 | 47,03 | 47,79 | 00:00:00 | | 2004-05-17 | 46,83 | 6.655.900 | 47,18 | 46,23 | 46,41 | 00:00:00 | | 2004-05-18 | 47,85 | 4.961.700 | 48,03 | 47,25 | 47,58 | 00:00:00 | | 2004-05-19 | 47,58 | 5.590.600 | 49,32 | 47,58 | 48,48 | 00:00:00 | | 2004-05-20 | 47,18 | 4.641.200 | 48,12 | 46,85 | 47,70 | 00:00:00 | | 2004-05-21 | 47,38 | 4.843.700 | 47,87 | 46,79 | 47,61 | 00:00:00 | | 2004-05-24 | 47,49 | 4.175.800 | 48,02 | 47,16 | 47,71 | 00:00:00 | | 2004-05-25 | 50,04 | 8.483.200 | 50,20 | 47,03 | 47,57 | 00:00:00 | | 2004-05-26 | 50,00 | 6.814.700 | 50,35 | 49,33 | 49,88 | 00:00:00 | | 2004-05-27 | 50,30 | 6.774.000 | 50,45 | 49,56 | 50,05 | 00:00:00 | | 2004-05-28 | 50,97 | 3.841.700 | 51,28 | 50,10 | 50,42 | 00:00:00 | | 2004-06-01 | 50,71 | 4.404.600 | 51,36 | 49,94 | 50,69 | 00:00:00 | | 2004-06-02 | 49,43 | 4.814.800 | 50,71 | 49,08 | 50,71 | 00:00:00 | | 2004-06-03 | 48,26 | 5.315.900 | 49,50 | 47,83 | 49,50 | 00:00:00 | | 2004-06-04 | 48,67 | 5.378.200 | 49,43 | 48,67 | 49,00 | 00:00:00 | | 2004-06-07 | 50,03 | 3.627.000 | 50,05 | 48,94 | 49,11 | 00:00:00 | | 2004-06-08 | 50,03 | 3.537.900 | 50,09 | 49,29 | 49,65 | 00:00:00 | | 2004-06-09 | 48,28 | 4.085.300 | 49,77 | 48,22 | 49,76 | 00:00:00 | | 2004-06-10 | 48,91 | 4.915.800 | 49,05 | 48,03 | 48,61 | 00:00:00 | | 2004-06-14 | 48,82 | 6.872.900 | 50,16 | 48,21 | 48,94 | 00:00:00 | | 2004-06-15 | 50,15 | 6.701.800 | 50,30 | 49,05 | 49,31 | 00:00:00 | | 2004-06-16 | 50,14 | 4.704.200 | 50,50 | 49,83 | 50,07 | 00:00:00 | | 2004-06-17 | 49,19 | 6.126.200 | 50,09 | 48,80 | 49,97 | 00:00:00 | | 2004-06-18 | 49,30 | 7.188.900 | 50,34 | 48,52 | 48,82 | 00:00:00 | | 2004-06-21 | 49,60 | 4.424.400 | 50,10 | 49,34 | 49,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
