|
 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 | | 2009-07-21 | 17,23 | 6.004.000 | 17,77 | 16,96 | 17,77 | 00:00:00 | | 2009-07-22 | 17,67 | 5.881.600 | 17,81 | 17,10 | 17,19 | 00:00:00 | | 2009-07-23 | 17,95 | 3.993.000 | 18,10 | 17,57 | 17,88 | 00:00:00 | | 2009-07-24 | 17,68 | 3.601.500 | 17,75 | 17,35 | 17,70 | 00:00:00 | | 2009-07-27 | 17,68 | 2.638.600 | 17,88 | 17,52 | 17,60 | 00:00:00 | | 2009-07-28 | 17,74 | 4.181.100 | 17,82 | 17,49 | 17,50 | 00:00:00 | | 2009-07-29 | 17,82 | 3.010.300 | 17,94 | 17,57 | 17,67 | 00:00:00 | | 2009-07-30 | 17,94 | 4.123.100 | 18,50 | 17,82 | 18,09 | 00:00:00 | | 2009-07-31 | 17,72 | 3.217.400 | 18,11 | 17,67 | 17,92 | 00:00:00 | | 2009-08-03 | 18,34 | 4.244.000 | 18,40 | 17,74 | 18,03 | 00:00:00 | | 2009-08-04 | 18,04 | 3.785.300 | 18,25 | 17,92 | 18,16 | 00:00:00 | | 2009-08-05 | 17,62 | 5.084.500 | 18,02 | 17,35 | 17,89 | 00:00:00 | | 2009-08-06 | 17,26 | 4.888.600 | 17,85 | 17,23 | 17,60 | 00:00:00 | | 2009-08-07 | 17,30 | 6.347.500 | 17,89 | 17,00 | 17,71 | 00:00:00 | | 2009-08-10 | 17,61 | 5.215.100 | 17,70 | 17,29 | 17,41 | 00:00:00 | | 2009-08-11 | 17,71 | 6.046.400 | 17,82 | 17,35 | 17,43 | 00:00:00 | | 2009-08-12 | 18,43 | 7.684.500 | 18,63 | 17,51 | 17,61 | 00:00:00 | | 2009-08-13 | 19,23 | 7.338.900 | 19,25 | 18,39 | 18,63 | 00:00:00 | | 2009-08-14 | 18,71 | 3.431.900 | 19,24 | 18,50 | 19,18 | 00:00:00 | | 2009-08-17 | 18,14 | 3.991.600 | 18,42 | 17,95 | 18,26 | 00:00:00 | | 2009-08-18 | 18,64 | 4.053.400 | 18,72 | 18,15 | 18,15 | 00:00:00 | | 2009-08-19 | 18,53 | 4.531.500 | 18,60 | 18,02 | 18,12 | 00:00:00 | | 2009-08-20 | 18,36 | 9.695.800 | 18,48 | 18,09 | 18,35 | 00:00:00 | | 2009-08-21 | 18,55 | 5.287.300 | 18,67 | 18,18 | 18,54 | 00:00:00 | | 2009-08-24 | 18,34 | 2.358.500 | 18,69 | 18,26 | 18,41 | 00:00:00 | | 2009-08-25 | 18,53 | 3.386.500 | 18,69 | 18,28 | 18,50 | 00:00:00 | | 2009-08-26 | 18,45 | 2.502.800 | 18,71 | 18,31 | 18,45 | 00:00:00 | | 2009-08-27 | 18,58 | 2.759.600 | 18,59 | 18,06 | 18,45 | 00:00:00 | | 2009-08-28 | 19,07 | 3.254.800 | 19,18 | 18,68 | 18,84 | 00:00:00 | | 2009-08-31 | 18,78 | 3.344.700 | 19,01 | 18,50 | 18,85 | 00:00:00 | | 2009-09-01 | 18,29 | 5.860.400 | 19,09 | 18,15 | 18,81 | 00:00:00 | | 2009-09-02 | 18,12 | 2.160.600 | 18,45 | 18,11 | 18,24 | 00:00:00 | | 2009-09-03 | 18,25 | 1.784.900 | 18,32 | 18,05 | 18,18 | 00:00:00 | | 2009-09-04 | 18,70 | 2.678.000 | 18,73 | 18,20 | 18,21 | 00:00:00 | | 2009-09-08 | 19,08 | 4.213.000 | 19,26 | 18,89 | 18,94 | 00:00:00 | | 2009-09-09 | 19,03 | 2.306.400 | 19,08 | 18,70 | 18,96 | 00:00:00 | | 2009-09-10 | 19,25 | 1.722.500 | 19,25 | 18,88 | 19,08 | 00:00:00 | | 2009-09-11 | 19,01 | 2.459.700 | 19,28 | 18,78 | 19,21 | 00:00:00 | | 2009-09-14 | 19,08 | 2.423.900 | 19,11 | 18,83 | 18,91 | 00:00:00 | | 2009-09-15 | 19,23 | 2.520.900 | 19,35 | 18,98 | 19,00 | 00:00:00 | | 2009-09-16 | 19,31 | 4.335.800 | 19,43 | 19,06 | 19,20 | 00:00:00 | | 2009-09-17 | 18,06 | 8.157.400 | 19,02 | 18,00 | 19,01 | 00:00:00 | | 2009-09-18 | 18,40 | 5.415.700 | 18,50 | 18,08 | 18,26 | 00:00:00 | | 2009-09-21 | 18,41 | 2.832.100 | 18,54 | 18,11 | 18,32 | 00:00:00 | | 2009-09-22 | 18,14 | 4.163.700 | 18,77 | 18,10 | 18,58 | 00:00:00 | | 2009-09-23 | 18,35 | 3.709.300 | 18,58 | 18,28 | 18,28 | 00:00:00 | | 2009-09-24 | 17,87 | 3.448.000 | 18,45 | 17,82 | 18,37 | 00:00:00 | | 2009-09-25 | 17,96 | 4.757.600 | 18,09 | 17,56 | 17,79 | 00:00:00 | | 2009-09-28 | 18,20 | 1.677.900 | 18,46 | 17,99 | 17,99 | 00:00:00 | | 2009-09-29 | 17,75 | 4.649.000 | 18,27 | 17,58 | 18,12 | 00:00:00 | | 2009-09-30 | 18,14 | 5.079.200 | 18,56 | 17,63 | 18,01 | 00:00:00 | | 2009-10-01 | 17,28 | 8.352.800 | 18,32 | 17,28 | 18,32 | 00:00:00 | | 2009-10-02 | 17,17 | 4.279.700 | 17,68 | 17,09 | 17,20 | 00:00:00 | | 2009-10-05 | 17,58 | 4.902.300 | 17,65 | 16,97 | 17,32 | 00:00:00 | | 2009-10-06 | 18,14 | 4.981.800 | 18,18 | 17,68 | 17,82 | 00:00:00 | | 2009-10-07 | 18,00 | 3.875.100 | 18,13 | 17,79 | 18,13 | 00:00:00 | | 2009-10-08 | 17,59 | 4.714.100 | 18,17 | 17,44 | 18,02 | 00:00:00 | | 2009-10-09 | 18,16 | 3.689.500 | 18,19 | 17,49 | 17,50 | 00:00:00 | | 2009-10-12 | 18,50 | 3.279.500 | 18,65 | 18,00 | 18,23 | 00:00:00 | | 2009-10-13 | 18,53 | 3.608.100 | 18,62 | 18,39 | 18,50 | 00:00:00 | | 2009-10-14 | 18,89 | 4.646.500 | 19,03 | 18,60 | 18,81 | 00:00:00 | | 2009-10-15 | 18,90 | 7.254.100 | 18,96 | 18,59 | 18,76 | 00:00:00 | | 2009-10-16 | 18,66 | 5.548.000 | 18,85 | 18,30 | 18,85 | 00:00:00 | | 2009-10-19 | 18,91 | 4.486.400 | 19,02 | 18,66 | 18,78 | 00:00:00 | | 2009-10-20 | 18,92 | 3.999.300 | 19,13 | 18,73 | 19,13 | 00:00:00 | | 2009-10-21 | 18,71 | 4.465.600 | 19,12 | 18,66 | 18,86 | 00:00:00 | | 2009-10-22 | 18,78 | 4.941.800 | 18,88 | 18,51 | 18,66 | 00:00:00 | | 2009-10-23 | 18,41 | 3.600.400 | 18,74 | 18,29 | 18,61 | 00:00:00 | | 2009-10-26 | 18,34 | 4.527.900 | 19,00 | 18,28 | 18,53 | 00:00:00 | | 2009-10-27 | 17,97 | 3.947.300 | 18,53 | 17,92 | 18,34 | 00:00:00 | | 2009-10-28 | 17,21 | 7.353.000 | 18,14 | 17,21 | 17,91 | 00:00:00 | | 2009-10-29 | 17,86 | 5.709.700 | 17,90 | 17,27 | 17,49 | 00:00:00 | | 2009-10-30 | 16,67 | 13.865.200 | 17,62 | 16,65 | 16,88 | 00:00:00 | | 2009-11-02 | 16,75 | 5.045.400 | 16,95 | 16,50 | 16,74 | 00:00:00 | | 2009-11-03 | 17,04 | 5.472.400 | 17,20 | 16,57 | 16,87 | 00:00:00 | | 2009-11-04 | 17,09 | 3.984.000 | 17,62 | 17,05 | 17,23 | 00:00:00 | | 2009-11-05 | 17,29 | 5.857.500 | 17,37 | 16,99 | 17,37 | 00:00:00 | | 2009-11-06 | 17,47 | 3.851.300 | 17,66 | 17,17 | 17,40 | 00:00:00 | | 2009-11-09 | 17,85 | 3.611.600 | 18,16 | 17,68 | 17,74 | 00:00:00 | | 2009-11-10 | 17,85 | 3.372.500 | 18,03 | 17,66 | 17,85 | 00:00:00 | | 2009-11-11 | 18,10 | 6.383.500 | 18,23 | 17,94 | 18,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
