|
 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 | | 2004-10-13 | 43,30 | 7.570.700 | 44,11 | 42,80 | 43,76 | 00:00:00 | | 2004-10-14 | 41,92 | 5.280.400 | 43,50 | 41,69 | 43,16 | 00:00:00 | | 2004-10-15 | 42,25 | 4.518.100 | 42,76 | 41,81 | 42,38 | 00:00:00 | | 2004-10-18 | 42,77 | 4.522.600 | 42,85 | 41,10 | 42,13 | 00:00:00 | | 2004-10-19 | 42,75 | 5.146.600 | 43,72 | 42,70 | 43,46 | 00:00:00 | | 2004-10-20 | 43,24 | 6.824.300 | 44,15 | 42,28 | 42,61 | 00:00:00 | | 2004-10-21 | 44,58 | 7.492.200 | 44,70 | 43,01 | 43,42 | 00:00:00 | | 2004-10-22 | 43,20 | 5.036.200 | 44,95 | 43,19 | 44,76 | 00:00:00 | | 2004-10-25 | 43,35 | 4.447.700 | 43,92 | 43,01 | 43,12 | 00:00:00 | | 2004-10-26 | 42,71 | 4.052.400 | 43,79 | 42,52 | 43,22 | 00:00:00 | | 2004-10-27 | 44,55 | 4.789.500 | 44,62 | 42,50 | 42,51 | 00:00:00 | | 2004-10-28 | 44,46 | 4.091.500 | 44,85 | 43,94 | 44,15 | 00:00:00 | | 2004-10-29 | 43,99 | 4.492.500 | 44,68 | 43,77 | 44,28 | 00:00:00 | | 2004-11-01 | 44,21 | 4.314.600 | 44,67 | 43,80 | 43,96 | 00:00:00 | | 2004-11-02 | 44,43 | 8.931.900 | 45,00 | 43,01 | 43,37 | 00:00:00 | | 2004-11-03 | 44,00 | 7.405.100 | 45,46 | 43,55 | 45,33 | 00:00:00 | | 2004-11-04 | 44,27 | 4.596.100 | 44,50 | 43,13 | 43,93 | 00:00:00 | | 2004-11-05 | 44,25 | 5.667.700 | 45,49 | 43,74 | 44,64 | 00:00:00 | | 2004-11-08 | 44,35 | 3.139.700 | 44,70 | 43,78 | 44,19 | 00:00:00 | | 2004-11-09 | 44,24 | 3.849.300 | 44,68 | 43,95 | 44,10 | 00:00:00 | | 2004-11-10 | 42,04 | 9.079.000 | 43,90 | 41,85 | 43,67 | 00:00:00 | | 2004-11-11 | 42,42 | 4.645.800 | 42,85 | 41,90 | 42,00 | 00:00:00 | | 2004-11-12 | 42,51 | 5.761.800 | 42,80 | 41,39 | 42,31 | 00:00:00 | | 2004-11-15 | 43,24 | 4.740.800 | 43,46 | 42,15 | 42,54 | 00:00:00 | | 2004-11-16 | 42,52 | 4.605.400 | 43,18 | 42,21 | 42,88 | 00:00:00 | | 2004-11-17 | 43,48 | 5.739.100 | 44,00 | 42,91 | 43,25 | 00:00:00 | | 2004-11-18 | 44,35 | 4.931.000 | 44,40 | 42,85 | 43,19 | 00:00:00 | | 2004-11-19 | 42,58 | 6.295.300 | 44,19 | 42,50 | 43,82 | 00:00:00 | | 2004-11-22 | 42,65 | 4.759.200 | 42,92 | 41,98 | 42,15 | 00:00:00 | | 2004-11-23 | 42,19 | 5.370.100 | 42,95 | 41,94 | 42,55 | 00:00:00 | | 2004-11-24 | 42,88 | 5.162.200 | 43,00 | 42,19 | 42,61 | 00:00:00 | | 2004-11-26 | 42,20 | 1.364.600 | 43,07 | 42,20 | 42,92 | 00:00:00 | | 2004-11-29 | 41,72 | 5.161.500 | 43,15 | 41,62 | 42,68 | 00:00:00 | | 2004-11-30 | 40,96 | 6.222.800 | 41,97 | 40,84 | 41,62 | 00:00:00 | | 2004-12-01 | 41,92 | 6.149.700 | 41,94 | 41,05 | 41,16 | 00:00:00 | | 2004-12-02 | 42,13 | 5.995.500 | 42,48 | 41,51 | 41,75 | 00:00:00 | | 2004-12-03 | 42,53 | 7.290.100 | 43,62 | 42,49 | 43,05 | 00:00:00 | | 2004-12-06 | 41,78 | 4.598.400 | 42,58 | 41,78 | 42,50 | 00:00:00 | | 2004-12-07 | 41,30 | 7.408.800 | 42,22 | 41,20 | 41,88 | 00:00:00 | | 2004-12-08 | 41,89 | 7.149.600 | 42,20 | 41,00 | 41,44 | 00:00:00 | | 2004-12-09 | 42,24 | 9.204.400 | 42,46 | 40,49 | 41,08 | 00:00:00 | | 2004-12-10 | 42,10 | 4.892.800 | 42,45 | 41,46 | 41,57 | 00:00:00 | | 2004-12-13 | 42,21 | 5.514.200 | 42,80 | 41,80 | 42,40 | 00:00:00 | | 2004-12-14 | 43,14 | 4.659.100 | 43,30 | 42,27 | 42,28 | 00:00:00 | | 2004-12-15 | 42,94 | 4.070.800 | 43,40 | 42,52 | 43,04 | 00:00:00 | | 2004-12-16 | 41,69 | 4.384.600 | 43,00 | 41,53 | 42,60 | 00:00:00 | | 2004-12-17 | 41,48 | 4.408.100 | 41,90 | 41,25 | 41,63 | 00:00:00 | | 2004-12-20 | 40,87 | 4.261.900 | 41,92 | 40,76 | 41,45 | 00:00:00 | | 2004-12-21 | 41,42 | 3.336.200 | 41,64 | 40,94 | 41,06 | 00:00:00 | | 2004-12-22 | 41,23 | 2.895.300 | 42,00 | 41,08 | 41,91 | 00:00:00 | | 2004-12-23 | 41,30 | 1.999.900 | 41,65 | 41,12 | 41,26 | 00:00:00 | | 2004-12-27 | 40,96 | 3.067.700 | 41,52 | 40,62 | 41,35 | 00:00:00 | | 2004-12-28 | 41,54 | 3.259.300 | 41,57 | 40,73 | 40,99 | 00:00:00 | | 2004-12-29 | 42,08 | 2.846.900 | 42,13 | 41,25 | 41,34 | 00:00:00 | | 2004-12-30 | 42,06 | 2.314.800 | 42,35 | 41,95 | 41,95 | 00:00:00 | | 2004-12-31 | 42,39 | 1.803.900 | 42,49 | 41,89 | 42,05 | 00:00:00 | | 2005-01-03 | 41,27 | 4.212.800 | 42,76 | 41,13 | 42,40 | 00:00:00 | | 2005-01-04 | 40,19 | 6.967.400 | 41,88 | 39,74 | 41,78 | 00:00:00 | | 2005-01-05 | 39,38 | 10.411.000 | 40,33 | 39,01 | 39,93 | 00:00:00 | | 2005-01-06 | 38,81 | 5.475.400 | 39,72 | 38,75 | 39,49 | 00:00:00 | | 2005-01-07 | 39,10 | 9.371.800 | 39,74 | 38,38 | 38,90 | 00:00:00 | | 2005-01-10 | 38,89 | 5.762.500 | 39,44 | 38,60 | 39,10 | 00:00:00 | | 2005-01-11 | 38,23 | 5.226.200 | 38,80 | 37,90 | 38,55 | 00:00:00 | | 2005-01-12 | 38,46 | 4.825.400 | 38,92 | 37,94 | 38,60 | 00:00:00 | | 2005-01-13 | 38,31 | 5.995.800 | 38,88 | 38,17 | 38,24 | 00:00:00 | | 2005-01-14 | 39,90 | 10.075.500 | 40,12 | 38,65 | 38,78 | 00:00:00 | | 2005-01-18 | 39,86 | 4.597.500 | 40,21 | 39,49 | 39,72 | 00:00:00 | | 2005-01-19 | 39,45 | 6.613.000 | 40,39 | 39,35 | 40,27 | 00:00:00 | | 2005-01-20 | 39,14 | 5.914.000 | 40,13 | 39,01 | 39,38 | 00:00:00 | | 2005-01-21 | 38,31 | 6.017.000 | 39,68 | 38,25 | 38,94 | 00:00:00 | | 2005-01-24 | 38,17 | 4.907.100 | 38,82 | 37,96 | 38,27 | 00:00:00 | | 2005-01-25 | 38,58 | 4.369.100 | 38,90 | 38,16 | 38,54 | 00:00:00 | | 2005-01-26 | 39,45 | 4.359.100 | 39,68 | 38,78 | 38,86 | 00:00:00 | | 2005-01-27 | 39,28 | 6.729.000 | 39,69 | 38,70 | 39,69 | 00:00:00 | | 2005-01-28 | 38,99 | 5.231.700 | 39,99 | 38,61 | 39,31 | 00:00:00 | | 2005-01-31 | 39,01 | 5.179.100 | 39,90 | 38,93 | 39,40 | 00:00:00 | | 2005-02-01 | 39,41 | 6.066.100 | 39,77 | 39,11 | 39,28 | 00:00:00 | | 2005-02-02 | 38,93 | 8.852.100 | 39,80 | 38,77 | 38,94 | 00:00:00 | | 2005-02-03 | 38,84 | 5.928.200 | 39,03 | 38,18 | 38,88 | 00:00:00 | | 2005-02-04 | 40,46 | 6.065.900 | 40,50 | 38,89 | 39,01 | 00:00:00 | | 2005-02-07 | 40,84 | 5.533.800 | 40,92 | 40,12 | 40,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
