|
 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 | | 2006-09-08 | 28,56 | 4.239.700 | 29,14 | 28,42 | 29,14 | 00:00:00 | | 2006-09-11 | 29,79 | 6.499.400 | 29,81 | 28,24 | 28,32 | 00:00:00 | | 2006-09-12 | 31,56 | 7.916.800 | 31,72 | 29,67 | 29,72 | 00:00:00 | | 2006-09-13 | 31,43 | 5.703.900 | 32,14 | 30,99 | 31,63 | 00:00:00 | | 2006-09-14 | 31,70 | 4.158.900 | 31,94 | 31,02 | 31,21 | 00:00:00 | | 2006-09-15 | 32,28 | 8.848.800 | 32,65 | 31,86 | 31,98 | 00:00:00 | | 2006-09-18 | 31,37 | 5.656.100 | 32,25 | 31,02 | 32,25 | 00:00:00 | | 2006-09-19 | 29,84 | 10.987.900 | 30,41 | 29,20 | 30,02 | 00:00:00 | | 2006-09-20 | 29,27 | 7.937.800 | 30,19 | 28,94 | 30,00 | 00:00:00 | | 2006-09-21 | 28,37 | 6.847.500 | 29,35 | 28,24 | 29,20 | 00:00:00 | | 2006-09-22 | 28,29 | 4.682.500 | 28,70 | 28,07 | 28,24 | 00:00:00 | | 2006-09-25 | 28,69 | 5.152.500 | 28,93 | 27,76 | 28,44 | 00:00:00 | | 2006-09-26 | 27,98 | 6.153.800 | 28,84 | 27,72 | 28,77 | 00:00:00 | | 2006-09-27 | 27,73 | 6.440.900 | 28,43 | 27,50 | 28,03 | 00:00:00 | | 2006-09-28 | 28,74 | 5.136.400 | 28,77 | 27,63 | 27,75 | 00:00:00 | | 2006-09-29 | 28,08 | 4.947.300 | 28,71 | 27,96 | 28,71 | 00:00:00 | | 2006-10-02 | 27,77 | 4.258.700 | 28,64 | 27,77 | 28,29 | 00:00:00 | | 2006-10-03 | 28,04 | 4.600.300 | 28,25 | 27,39 | 27,56 | 00:00:00 | | 2006-10-04 | 28,83 | 4.727.900 | 28,85 | 27,75 | 27,95 | 00:00:00 | | 2006-10-05 | 28,36 | 3.170.400 | 28,84 | 28,29 | 28,71 | 00:00:00 | | 2006-10-06 | 28,28 | 3.167.100 | 28,60 | 28,02 | 28,21 | 00:00:00 | | 2006-10-09 | 28,53 | 2.823.700 | 28,81 | 28,18 | 28,40 | 00:00:00 | | 2006-10-10 | 28,60 | 3.882.300 | 28,75 | 28,43 | 28,65 | 00:00:00 | | 2006-10-11 | 29,25 | 4.562.300 | 29,55 | 28,42 | 28,42 | 00:00:00 | | 2006-10-12 | 29,57 | 5.311.300 | 29,57 | 28,58 | 29,24 | 00:00:00 | | 2006-10-13 | 30,00 | 4.449.100 | 30,35 | 29,34 | 29,48 | 00:00:00 | | 2006-10-16 | 29,91 | 3.599.800 | 30,13 | 29,65 | 29,92 | 00:00:00 | | 2006-10-17 | 29,29 | 4.717.200 | 29,65 | 28,82 | 29,65 | 00:00:00 | | 2006-10-18 | 28,52 | 8.009.800 | 29,22 | 28,25 | 29,03 | 00:00:00 | | 2006-10-19 | 28,48 | 3.529.100 | 29,03 | 28,10 | 28,34 | 00:00:00 | | 2006-10-20 | 28,36 | 2.978.200 | 28,64 | 28,06 | 28,54 | 00:00:00 | | 2006-10-23 | 28,39 | 3.211.100 | 28,81 | 28,17 | 28,45 | 00:00:00 | | 2006-10-24 | 28,39 | 2.922.900 | 28,82 | 28,14 | 28,52 | 00:00:00 | | 2006-10-25 | 29,54 | 4.147.500 | 29,68 | 28,20 | 28,25 | 00:00:00 | | 2006-10-26 | 29,91 | 3.903.800 | 30,03 | 28,88 | 29,54 | 00:00:00 | | 2006-10-27 | 29,43 | 5.058.800 | 30,30 | 29,15 | 29,91 | 00:00:00 | | 2006-10-30 | 30,07 | 3.232.900 | 30,24 | 29,56 | 29,71 | 00:00:00 | | 2006-10-31 | 30,01 | 4.004.900 | 30,25 | 29,68 | 30,18 | 00:00:00 | | 2006-11-01 | 29,07 | 5.360.200 | 30,26 | 28,89 | 30,10 | 00:00:00 | | 2006-11-02 | 28,39 | 12.105.600 | 29,56 | 27,80 | 29,56 | 00:00:00 | | 2006-11-03 | 28,77 | 6.894.000 | 28,85 | 28,19 | 28,31 | 00:00:00 | | 2006-11-06 | 29,62 | 6.119.100 | 29,91 | 28,51 | 28,80 | 00:00:00 | | 2006-11-07 | 30,65 | 6.711.800 | 30,98 | 29,53 | 29,54 | 00:00:00 | | 2006-11-08 | 30,85 | 4.686.500 | 31,10 | 30,25 | 30,60 | 00:00:00 | | 2006-11-09 | 30,42 | 5.710.200 | 31,05 | 30,21 | 30,96 | 00:00:00 | | 2006-11-10 | 30,94 | 5.149.300 | 31,02 | 30,07 | 30,48 | 00:00:00 | | 2006-11-13 | 31,48 | 4.170.500 | 31,82 | 30,71 | 30,95 | 00:00:00 | | 2006-11-14 | 32,46 | 5.234.900 | 32,52 | 30,90 | 31,40 | 00:00:00 | | 2006-11-15 | 32,49 | 6.885.400 | 32,99 | 31,96 | 32,65 | 00:00:00 | | 2006-11-16 | 33,04 | 5.477.000 | 33,34 | 32,05 | 32,77 | 00:00:00 | | 2006-11-17 | 32,78 | 5.639.500 | 33,21 | 32,54 | 32,61 | 00:00:00 | | 2006-11-20 | 32,79 | 3.706.200 | 33,03 | 32,15 | 32,71 | 00:00:00 | | 2006-11-21 | 32,58 | 3.331.800 | 32,90 | 32,27 | 32,90 | 00:00:00 | | 2006-11-22 | 32,60 | 2.108.900 | 32,65 | 32,06 | 32,50 | 00:00:00 | | 2006-11-24 | 32,30 | 1.838.200 | 32,50 | 32,19 | 32,29 | 00:00:00 | | 2006-11-27 | 31,57 | 3.679.900 | 32,42 | 31,53 | 32,22 | 00:00:00 | | 2006-11-28 | 31,39 | 3.766.300 | 31,68 | 31,10 | 31,54 | 00:00:00 | | 2006-11-29 | 31,36 | 3.459.700 | 31,65 | 31,06 | 31,47 | 00:00:00 | | 2006-11-30 | 31,48 | 3.864.100 | 31,74 | 31,01 | 31,45 | 00:00:00 | | 2006-12-01 | 31,10 | 4.032.700 | 31,70 | 30,53 | 31,60 | 00:00:00 | | 2006-12-04 | 32,51 | 5.832.100 | 32,86 | 31,14 | 31,28 | 00:00:00 | | 2006-12-05 | 32,33 | 2.853.500 | 32,79 | 32,11 | 32,54 | 00:00:00 | | 2006-12-06 | 32,12 | 3.504.100 | 32,35 | 31,66 | 32,24 | 00:00:00 | | 2006-12-07 | 31,40 | 3.469.700 | 32,55 | 31,37 | 32,18 | 00:00:00 | | 2006-12-08 | 31,43 | 5.062.700 | 31,80 | 30,47 | 31,26 | 00:00:00 | | 2006-12-11 | 31,16 | 3.291.900 | 31,81 | 31,08 | 31,44 | 00:00:00 | | 2006-12-12 | 30,86 | 4.475.700 | 31,28 | 30,43 | 31,15 | 00:00:00 | | 2006-12-13 | 30,28 | 4.235.900 | 31,03 | 30,10 | 31,00 | 00:00:00 | | 2006-12-14 | 30,67 | 4.056.400 | 31,26 | 30,21 | 30,21 | 00:00:00 | | 2006-12-15 | 30,87 | 5.800.100 | 31,13 | 30,59 | 30,94 | 00:00:00 | | 2006-12-18 | 30,78 | 3.174.300 | 31,49 | 30,50 | 30,99 | 00:00:00 | | 2006-12-19 | 30,20 | 4.862.000 | 30,45 | 29,91 | 30,27 | 00:00:00 | | 2006-12-20 | 31,52 | 9.383.800 | 32,33 | 31,04 | 31,06 | 00:00:00 | | 2006-12-21 | 31,05 | 3.770.200 | 31,60 | 30,92 | 31,60 | 00:00:00 | | 2006-12-22 | 30,52 | 2.482.900 | 31,24 | 30,51 | 31,02 | 00:00:00 | | 2006-12-26 | 30,71 | 1.318.300 | 30,94 | 30,31 | 30,63 | 00:00:00 | | 2006-12-27 | 30,84 | 1.693.100 | 31,35 | 30,83 | 31,09 | 00:00:00 | | 2006-12-28 | 30,71 | 2.149.600 | 31,05 | 30,65 | 30,65 | 00:00:00 | | 2006-12-29 | 30,62 | 2.271.500 | 31,15 | 30,53 | 30,58 | 00:00:00 | | 2007-01-03 | 31,16 | 6.599.100 | 31,95 | 30,63 | 31,08 | 00:00:00 | | 2007-01-04 | 31,82 | 5.686.200 | 32,17 | 30,93 | 31,20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
