|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-05-29 | 25,71 | 2.267.800 | 25,76 | 25,30 | 25,45 | 00:00:00 | | 2012-05-30 | 25,41 | 2.643.400 | 25,51 | 25,19 | 25,45 | 00:00:00 | | 2012-05-31 | 25,16 | 2.938.100 | 25,49 | 25,00 | 25,49 | 00:00:00 | | 2012-06-01 | 24,41 | 1.946.900 | 24,88 | 24,37 | 24,68 | 00:00:00 | | 2012-06-04 | 24,50 | 3.955.200 | 24,68 | 24,15 | 24,41 | 00:00:00 | | 2012-06-05 | 25,06 | 3.293.900 | 25,20 | 24,43 | 24,43 | 00:00:00 | | 2012-06-06 | 25,91 | 4.984.900 | 26,00 | 25,15 | 25,20 | 00:00:00 | | 2012-06-07 | 25,70 | 2.800.500 | 26,44 | 25,68 | 26,10 | 00:00:00 | | 2012-06-08 | 25,92 | 1.446.200 | 25,96 | 25,50 | 25,54 | 00:00:00 | | 2012-06-11 | 25,60 | 2.323.700 | 26,15 | 25,58 | 26,02 | 00:00:00 | | 2012-06-12 | 26,33 | 2.896.600 | 26,37 | 25,70 | 25,70 | 00:00:00 | | 2012-06-13 | 26,22 | 2.369.700 | 26,61 | 25,94 | 26,18 | 00:00:00 | | 2012-06-14 | 25,92 | 3.208.000 | 26,20 | 25,67 | 26,20 | 00:00:00 | | 2012-06-15 | 25,79 | 2.927.000 | 26,01 | 25,78 | 25,79 | 00:00:00 | | 2012-06-18 | 26,21 | 2.255.000 | 26,37 | 25,66 | 25,74 | 00:00:00 | | 2012-06-19 | 26,07 | 3.773.700 | 26,53 | 26,01 | 26,30 | 00:00:00 | | 2012-06-20 | 25,67 | 7.602.100 | 26,23 | 25,54 | 26,13 | 00:00:00 | | 2012-06-21 | 25,16 | 5.532.200 | 25,75 | 25,10 | 25,70 | 00:00:00 | | 2012-06-22 | 25,27 | 5.723.300 | 25,37 | 25,12 | 25,33 | 00:00:00 | | 2012-06-25 | 24,50 | 1.828.400 | 25,18 | 24,45 | 25,01 | 00:00:00 | | 2012-06-26 | 24,64 | 2.426.100 | 24,73 | 24,27 | 24,49 | 00:00:00 | | 2012-06-27 | 24,95 | 1.822.700 | 25,16 | 24,42 | 24,76 | 00:00:00 | | 2012-06-28 | 24,91 | 2.465.300 | 24,95 | 24,55 | 24,70 | 00:00:00 | | 2012-06-29 | 25,64 | 2.862.300 | 25,64 | 25,33 | 25,37 | 00:00:00 | | 2012-07-02 | 25,49 | 1.618.400 | 25,77 | 25,33 | 25,48 | 00:00:00 | | 2012-07-03 | 25,77 | 751.400 | 25,78 | 25,51 | 25,53 | 00:00:00 | | 2012-07-05 | 26,10 | 1.940.800 | 26,25 | 25,51 | 25,73 | 00:00:00 | | 2012-07-06 | 25,15 | 2.319.900 | 26,12 | 24,95 | 26,02 | 00:00:00 | | 2012-07-09 | 24,90 | 1.084.100 | 25,27 | 24,78 | 25,18 | 00:00:00 | | 2012-07-10 | 24,82 | 2.304.300 | 25,18 | 24,63 | 24,89 | 00:00:00 | | 2012-07-11 | 24,61 | 1.691.500 | 24,91 | 24,49 | 24,77 | 00:00:00 | | 2012-07-12 | 24,14 | 1.756.700 | 24,41 | 24,00 | 24,35 | 00:00:00 | | 2012-07-13 | 24,51 | 1.157.200 | 24,56 | 24,10 | 24,14 | 00:00:00 | | 2012-07-16 | 24,05 | 1.574.300 | 24,35 | 23,98 | 24,19 | 00:00:00 | | 2012-07-17 | 24,12 | 2.318.900 | 24,26 | 23,55 | 24,15 | 00:00:00 | | 2012-07-18 | 25,27 | 2.884.200 | 25,39 | 24,03 | 24,06 | 00:00:00 | | 2012-07-19 | 25,67 | 2.762.400 | 25,89 | 25,22 | 25,45 | 00:00:00 | | 2012-07-20 | 25,30 | 2.573.800 | 25,83 | 25,26 | 25,74 | 00:00:00 | | 2012-07-23 | 25,11 | 2.540.600 | 25,28 | 24,43 | 24,77 | 00:00:00 | | 2012-07-24 | 25,00 | 2.933.100 | 25,19 | 24,72 | 25,08 | 00:00:00 | | 2012-07-25 | 25,54 | 2.646.500 | 25,84 | 24,85 | 24,91 | 00:00:00 | | 2012-07-26 | 26,01 | 2.507.200 | 26,28 | 25,70 | 25,95 | 00:00:00 | | 2012-07-27 | 27,01 | 3.756.400 | 27,15 | 26,11 | 26,30 | 00:00:00 | | 2012-07-30 | 27,10 | 4.062.900 | 27,50 | 26,99 | 27,20 | 00:00:00 | | 2012-07-31 | 27,23 | 2.476.400 | 27,50 | 26,95 | 26,97 | 00:00:00 | | 2012-08-01 | 27,17 | 4.293.200 | 27,51 | 27,02 | 27,27 | 00:00:00 | | 2012-08-02 | 27,16 | 3.660.400 | 27,50 | 26,94 | 27,06 | 00:00:00 | | 2012-08-03 | 27,55 | 2.370.100 | 27,75 | 27,31 | 27,51 | 00:00:00 | | 2012-08-06 | 27,59 | 1.571.300 | 27,80 | 27,55 | 27,58 | 00:00:00 | | 2012-08-07 | 28,21 | 2.611.800 | 28,36 | 27,68 | 27,68 | 00:00:00 | | 2012-08-08 | 28,32 | 1.721.700 | 28,44 | 28,01 | 28,18 | 00:00:00 | | 2012-08-09 | 28,42 | 1.825.600 | 28,48 | 28,13 | 28,13 | 00:00:00 | | 2012-08-10 | 28,50 | 1.668.000 | 28,56 | 28,21 | 28,21 | 00:00:00 | | 2012-08-13 | 28,33 | 2.221.700 | 28,46 | 28,03 | 28,35 | 00:00:00 | | 2012-08-14 | 28,53 | 2.216.400 | 28,69 | 28,39 | 28,50 | 00:00:00 | | 2012-08-15 | 28,46 | 1.919.100 | 28,72 | 28,33 | 28,33 | 00:00:00 | | 2012-08-16 | 28,80 | 1.709.800 | 28,96 | 28,46 | 28,46 | 00:00:00 | | 2012-08-17 | 28,80 | 1.980.000 | 28,87 | 28,47 | 28,87 | 00:00:00 | | 2012-08-20 | 28,31 | 1.988.200 | 28,60 | 28,06 | 28,54 | 00:00:00 | | 2012-08-21 | 28,25 | 1.954.600 | 28,52 | 28,05 | 28,28 | 00:00:00 | | 2012-08-22 | 27,93 | 2.516.900 | 28,25 | 27,74 | 28,04 | 00:00:00 | | 2012-08-23 | 27,99 | 2.025.700 | 28,09 | 27,67 | 27,88 | 00:00:00 | | 2012-08-24 | 28,16 | 2.794.600 | 28,34 | 27,93 | 27,98 | 00:00:00 | | 2012-08-27 | 27,07 | 3.810.800 | 27,67 | 26,59 | 26,63 | 00:00:00 | | 2012-08-28 | 26,85 | 3.815.400 | 27,27 | 26,84 | 27,11 | 00:00:00 | | 2012-08-29 | 27,12 | 2.776.100 | 27,38 | 26,89 | 26,96 | 00:00:00 | | 2012-08-30 | 26,95 | 1.879.900 | 27,13 | 26,82 | 26,94 | 00:00:00 | | 2012-08-31 | 27,14 | 2.273.000 | 27,29 | 26,72 | 27,10 | 00:00:00 | | 2012-09-04 | 27,32 | 2.396.000 | 27,39 | 26,86 | 27,05 | 00:00:00 | | 2012-09-05 | 27,08 | 3.400.600 | 27,31 | 27,06 | 27,22 | 00:00:00 | | 2012-09-06 | 28,10 | 3.270.500 | 28,22 | 27,16 | 27,16 | 00:00:00 | | 2012-09-07 | 27,97 | 2.179.200 | 28,10 | 27,89 | 27,96 | 00:00:00 | | 2012-09-10 | 27,40 | 1.723.900 | 27,96 | 27,38 | 27,93 | 00:00:00 | | 2012-09-11 | 27,35 | 1.956.000 | 27,62 | 27,29 | 27,40 | 00:00:00 | | 2012-09-12 | 27,15 | 2.544.800 | 27,59 | 26,99 | 27,39 | 00:00:00 | | 2012-09-13 | 27,39 | 2.345.800 | 27,47 | 26,86 | 27,11 | 00:00:00 | | 2012-09-14 | 28,17 | 3.204.100 | 28,30 | 27,48 | 27,51 | 00:00:00 | | 2012-09-17 | 27,65 | 3.464.900 | 28,11 | 27,48 | 28,05 | 00:00:00 | | 2012-09-18 | 27,58 | 1.605.300 | 27,67 | 27,37 | 27,44 | 00:00:00 | | 2012-09-19 | 27,51 | 1.714.400 | 27,71 | 27,34 | 27,47 | 00:00:00 | | 2012-09-20 | 26,93 | 3.203.200 | 27,47 | 26,78 | 27,38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
