|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 40,21 | 3.936.600 | 40,29 | 39,59 | 39,64 | 00:00:00 | | 2005-06-03 | 39,84 | 4.179.000 | 40,43 | 39,80 | 40,31 | 00:00:00 | | 2005-06-06 | 39,74 | 3.242.200 | 40,01 | 39,41 | 39,84 | 00:00:00 | | 2005-06-07 | 39,24 | 6.799.300 | 40,40 | 39,12 | 39,77 | 00:00:00 | | 2005-06-08 | 39,33 | 5.094.100 | 39,61 | 38,86 | 39,52 | 00:00:00 | | 2005-06-09 | 39,92 | 4.177.600 | 39,92 | 38,94 | 39,22 | 00:00:00 | | 2005-06-10 | 39,03 | 3.117.300 | 39,89 | 38,85 | 39,89 | 00:00:00 | | 2005-06-13 | 39,19 | 4.407.600 | 39,45 | 38,85 | 39,04 | 00:00:00 | | 2005-06-14 | 38,16 | 5.459.400 | 39,26 | 37,95 | 39,16 | 00:00:00 | | 2005-06-15 | 38,71 | 5.386.700 | 38,72 | 37,88 | 38,45 | 00:00:00 | | 2005-06-16 | 38,38 | 7.152.600 | 38,83 | 38,10 | 38,62 | 00:00:00 | | 2005-06-17 | 38,40 | 6.186.700 | 39,06 | 38,19 | 38,98 | 00:00:00 | | 2005-06-20 | 38,35 | 3.862.600 | 38,68 | 38,01 | 38,12 | 00:00:00 | | 2005-06-21 | 37,91 | 5.667.200 | 38,76 | 37,74 | 38,20 | 00:00:00 | | 2005-06-22 | 38,31 | 5.203.200 | 38,40 | 37,86 | 38,16 | 00:00:00 | | 2005-06-23 | 39,31 | 10.432.900 | 40,05 | 38,20 | 38,35 | 00:00:00 | | 2005-06-24 | 38,85 | 5.898.000 | 39,37 | 38,72 | 39,28 | 00:00:00 | | 2005-06-27 | 38,83 | 4.324.800 | 39,03 | 38,59 | 38,97 | 00:00:00 | | 2005-06-28 | 38,75 | 3.903.500 | 39,05 | 38,58 | 38,95 | 00:00:00 | | 2005-06-29 | 38,40 | 3.842.700 | 38,91 | 38,25 | 38,88 | 00:00:00 | | 2005-06-30 | 38,22 | 5.993.800 | 38,50 | 37,97 | 38,20 | 00:00:00 | | 2005-07-01 | 38,14 | 3.048.500 | 38,50 | 37,90 | 38,24 | 00:00:00 | | 2005-07-05 | 38,40 | 5.714.200 | 38,52 | 37,82 | 37,90 | 00:00:00 | | 2005-07-06 | 38,68 | 5.150.300 | 39,28 | 38,39 | 38,40 | 00:00:00 | | 2005-07-07 | 38,79 | 3.907.600 | 38,95 | 38,36 | 38,54 | 00:00:00 | | 2005-07-08 | 39,63 | 4.815.200 | 39,69 | 38,51 | 38,57 | 00:00:00 | | 2005-07-11 | 41,28 | 7.106.000 | 41,35 | 40,29 | 40,38 | 00:00:00 | | 2005-07-12 | 41,35 | 3.941.700 | 41,65 | 40,95 | 41,27 | 00:00:00 | | 2005-07-13 | 41,51 | 3.037.700 | 41,69 | 41,00 | 41,50 | 00:00:00 | | 2005-07-14 | 42,45 | 5.797.000 | 42,64 | 41,30 | 41,66 | 00:00:00 | | 2005-07-15 | 42,11 | 4.774.600 | 42,38 | 41,51 | 42,35 | 00:00:00 | | 2005-07-18 | 41,91 | 2.842.400 | 42,21 | 41,78 | 42,07 | 00:00:00 | | 2005-07-19 | 42,56 | 3.506.000 | 42,61 | 41,74 | 42,34 | 00:00:00 | | 2005-07-20 | 43,06 | 5.447.100 | 43,12 | 41,75 | 42,10 | 00:00:00 | | 2005-07-21 | 42,09 | 3.671.200 | 42,92 | 41,85 | 42,86 | 00:00:00 | | 2005-07-22 | 42,49 | 2.856.200 | 42,80 | 42,20 | 42,30 | 00:00:00 | | 2005-07-25 | 42,68 | 3.380.500 | 43,09 | 42,35 | 42,55 | 00:00:00 | | 2005-07-26 | 43,09 | 4.029.300 | 43,15 | 42,28 | 42,94 | 00:00:00 | | 2005-07-27 | 42,14 | 6.648.200 | 42,71 | 41,50 | 42,35 | 00:00:00 | | 2005-07-28 | 42,08 | 2.517.600 | 42,34 | 41,82 | 42,08 | 00:00:00 | | 2005-07-29 | 41,97 | 3.647.800 | 42,32 | 41,69 | 41,79 | 00:00:00 | | 2005-08-01 | 42,01 | 3.847.900 | 42,24 | 41,41 | 42,10 | 00:00:00 | | 2005-08-02 | 45,50 | 14.992.800 | 45,62 | 44,55 | 44,60 | 00:00:00 | | 2005-08-03 | 45,65 | 5.700.400 | 45,91 | 44,69 | 45,09 | 00:00:00 | | 2005-08-04 | 44,92 | 4.353.200 | 45,43 | 44,73 | 45,28 | 00:00:00 | | 2005-08-05 | 45,17 | 4.554.000 | 45,50 | 44,40 | 44,94 | 00:00:00 | | 2005-08-08 | 43,80 | 5.145.300 | 45,19 | 43,59 | 45,16 | 00:00:00 | | 2005-08-09 | 43,89 | 2.561.200 | 44,23 | 43,72 | 44,00 | 00:00:00 | | 2005-08-10 | 42,84 | 5.977.500 | 44,07 | 42,73 | 44,02 | 00:00:00 | | 2005-08-11 | 43,02 | 4.639.900 | 43,28 | 42,54 | 43,03 | 00:00:00 | | 2005-08-12 | 42,68 | 4.247.500 | 42,89 | 42,17 | 42,84 | 00:00:00 | | 2005-08-15 | 42,92 | 4.048.800 | 43,21 | 42,27 | 42,47 | 00:00:00 | | 2005-08-16 | 42,33 | 2.967.400 | 42,85 | 42,10 | 42,85 | 00:00:00 | | 2005-08-17 | 42,09 | 3.691.000 | 42,70 | 42,05 | 42,58 | 00:00:00 | | 2005-08-18 | 41,82 | 4.642.500 | 42,29 | 41,56 | 42,00 | 00:00:00 | | 2005-08-19 | 42,01 | 4.249.600 | 42,33 | 41,67 | 41,67 | 00:00:00 | | 2005-08-22 | 42,42 | 4.685.300 | 42,79 | 41,92 | 42,21 | 00:00:00 | | 2005-08-23 | 42,49 | 4.203.800 | 42,97 | 42,30 | 42,40 | 00:00:00 | | 2005-08-24 | 42,07 | 4.270.100 | 43,27 | 42,02 | 42,47 | 00:00:00 | | 2005-08-25 | 42,27 | 2.894.900 | 42,65 | 42,04 | 42,10 | 00:00:00 | | 2005-08-26 | 42,47 | 4.180.200 | 42,62 | 41,95 | 42,46 | 00:00:00 | | 2005-08-29 | 42,90 | 2.971.000 | 42,98 | 42,24 | 42,35 | 00:00:00 | | 2005-08-30 | 42,42 | 4.191.600 | 42,71 | 42,02 | 42,71 | 00:00:00 | | 2005-08-31 | 42,65 | 4.226.600 | 42,76 | 42,17 | 42,40 | 00:00:00 | | 2005-09-01 | 42,26 | 4.008.100 | 42,78 | 42,09 | 42,58 | 00:00:00 | | 2005-09-02 | 42,52 | 2.746.000 | 42,68 | 42,10 | 42,54 | 00:00:00 | | 2005-09-06 | 43,08 | 3.123.400 | 43,13 | 42,44 | 42,47 | 00:00:00 | | 2005-09-07 | 42,75 | 2.805.200 | 42,99 | 42,54 | 42,88 | 00:00:00 | | 2005-09-08 | 43,44 | 4.290.500 | 43,75 | 42,44 | 42,74 | 00:00:00 | | 2005-09-09 | 43,93 | 5.051.400 | 43,99 | 43,20 | 43,42 | 00:00:00 | | 2005-09-12 | 43,80 | 4.199.600 | 44,44 | 43,71 | 43,93 | 00:00:00 | | 2005-09-13 | 43,70 | 5.638.300 | 44,29 | 43,37 | 44,02 | 00:00:00 | | 2005-09-14 | 43,32 | 3.976.600 | 44,05 | 43,27 | 43,92 | 00:00:00 | | 2005-09-15 | 43,09 | 4.114.500 | 43,80 | 43,05 | 43,65 | 00:00:00 | | 2005-09-16 | 43,72 | 5.725.300 | 43,85 | 42,93 | 43,21 | 00:00:00 | | 2005-09-19 | 43,07 | 4.299.500 | 43,60 | 42,83 | 43,52 | 00:00:00 | | 2005-09-20 | 42,78 | 3.515.200 | 43,77 | 42,77 | 43,06 | 00:00:00 | | 2005-09-21 | 41,75 | 3.639.800 | 42,76 | 41,71 | 42,66 | 00:00:00 | | 2005-09-22 | 41,87 | 3.334.400 | 42,10 | 41,37 | 41,80 | 00:00:00 | | 2005-09-23 | 41,37 | 4.189.600 | 41,91 | 41,21 | 41,84 | 00:00:00 | | 2005-09-26 | 41,60 | 4.524.900 | 42,30 | 41,45 | 41,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
