Última Hora:          Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--1.10 (+0.98%) Maxim Integrated - [Ticker: MXIM]Gráfico Maxim Integrated   Noticias Maxim Integrated   Descargar Históricos de Metastock Maxim Integrated  y Otros  Análisis Técnico Maxim Integrated   
Última Transacción55,990Hora de Cotización2018-12-04 - 00:00:00
Variación--1.10 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo57,040Mínimo55,660
Volumen1.934.555Volumen Medio (3m)0
Demanda / Oferta52,400 x 700 - 52,410 x 600Yield
Cierre Anterior57,090PER0,00%
Apertura57,020EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2021-07-28
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2012-02-0227,172.656.70027,4327,0827,3500:00:00
2012-02-0327,743.972.60027,8827,2627,4000:00:00
2012-02-0627,282.113.10027,6227,1527,5600:00:00
2012-02-0727,222.137.60027,3226,9527,1600:00:00
2012-02-0827,491.869.20027,5827,1627,2000:00:00
2012-02-0927,762.312.70027,7927,3327,6800:00:00
2012-02-1027,191.948.30027,6027,0727,5800:00:00
2012-02-1327,361.353.40027,5626,9127,4200:00:00
2012-02-1427,492.475.90027,5127,2227,2200:00:00
2012-02-1527,662.969.60027,8927,3727,5600:00:00
2012-02-1628,643.873.90028,7527,6927,7000:00:00
2012-02-1728,232.257.20028,6428,1728,4900:00:00
2012-02-2127,691.967.40028,3127,6228,2800:00:00
2012-02-2228,122.905.10028,2427,7227,7200:00:00
2012-02-2328,212.001.10028,3327,9028,0800:00:00
2012-02-2428,372.000.40028,4628,1228,2600:00:00
2012-02-2728,292.071.30028,5127,8728,1600:00:00
2012-02-2828,341.543.90028,5928,1828,2800:00:00
2012-02-2927,891.980.30028,4927,8628,4200:00:00
2012-03-0127,881.551.00028,1127,7628,0700:00:00
2012-03-0227,691.302.10028,1527,6327,9300:00:00
2012-03-0527,112.229.70027,6826,9327,6800:00:00
2012-03-0627,241.798.40027,3226,9326,9500:00:00
2012-03-0727,572.090.20027,6927,1627,2700:00:00
2012-03-0827,751.735.00027,8827,5227,6900:00:00
2012-03-0927,881.915.50027,9127,5527,7500:00:00
2012-03-1227,861.369.30027,9727,7027,8000:00:00
2012-03-1328,261.385.60028,2627,8728,0000:00:00
2012-03-1428,452.682.30028,7128,0528,2200:00:00
2012-03-1528,672.140.00028,8928,4128,4500:00:00
2012-03-1628,621.872.80028,8828,5528,5900:00:00
2012-03-1928,871.583.90028,9328,4328,5100:00:00
2012-03-2028,552.248.00028,8228,4328,8200:00:00
2012-03-2128,511.421.20028,8228,4028,7300:00:00
2012-03-2228,491.535.50028,6528,2528,4000:00:00
2012-03-2328,62906.80028,6228,2728,4100:00:00
2012-03-2629,191.868.10029,2528,7228,8800:00:00
2012-03-2728,882.492.60029,2328,8329,1300:00:00
2012-03-2828,362.511.90028,8528,1428,8500:00:00
2012-03-2928,511.723.20028,5728,0028,2600:00:00
2012-03-3028,592.997.60028,7628,2428,7400:00:00
2012-04-0228,381.786.70028,4828,0228,3800:00:00
2012-04-0328,252.438.30028,6628,0928,2900:00:00
2012-04-0427,812.532.20027,9927,5627,9600:00:00
2012-04-0527,961.611.10028,0427,7427,7800:00:00
2012-04-0927,781.636.10027,9427,4627,6600:00:00
2012-04-1027,192.994.80028,0327,1627,8400:00:00
2012-04-1127,263.852.30027,6127,1027,3400:00:00
2012-04-1227,772.126.40027,9627,3427,3400:00:00
2012-04-1327,261.593.40027,7527,2327,6000:00:00
2012-04-1627,394.250.80027,5927,0627,3300:00:00
2012-04-1727,932.707.80028,0327,4327,5500:00:00
2012-04-1828,092.653.40028,1827,6527,7400:00:00
2012-04-1927,742.588.20028,4027,4628,0900:00:00
2012-04-2027,172.654.50027,9527,0627,8300:00:00
2012-04-2327,002.179.40027,0826,5926,8300:00:00
2012-04-2426,732.316.10027,1926,6827,1300:00:00
2012-04-2527,331.741.80027,3326,9727,0500:00:00
2012-04-2627,602.923.70027,8327,2127,2200:00:00
2012-04-2729,865.820.00029,9528,5328,9100:00:00
2012-04-3029,583.140.00030,0029,3329,9800:00:00
2012-05-0129,004.162.50029,7128,9929,5600:00:00
2012-05-0229,133.388.50029,2528,7328,8800:00:00
2012-05-0328,222.623.60029,2128,1229,2100:00:00
2012-05-0427,553.815.00028,1827,5427,9400:00:00
2012-05-0727,442.116.70027,7127,3127,3500:00:00
2012-05-0827,322.357.80027,4226,8127,1800:00:00
2012-05-0927,062.304.70027,3026,6927,1000:00:00
2012-05-1026,862.800.00027,2926,6827,1200:00:00
2012-05-1126,852.891.20027,2326,7626,8500:00:00
2012-05-1426,613.558.70026,7126,4026,6300:00:00
2012-05-1526,692.412.00027,1026,5326,5700:00:00
2012-05-1626,562.349.60027,0526,5326,6900:00:00
2012-05-1725,662.416.40026,4025,6626,2700:00:00
2012-05-1825,143.067.70025,7825,0425,6800:00:00
2012-05-2125,543.200.50025,7124,9325,0100:00:00
2012-05-2225,243.159.70025,6525,1225,6500:00:00
2012-05-2325,303.900.00025,3724,9325,0300:00:00
2012-05-2425,231.835.50025,4324,9825,2700:00:00
2012-05-2525,521.369.80025,5825,1825,1800:00:00
2012-05-2925,712.267.80025,7625,3025,4500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2021 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters