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
2012-05-2925,712.267.80025,7625,3025,4500:00:00
2012-05-3025,412.643.40025,5125,1925,4500:00:00
2012-05-3125,162.938.10025,4925,0025,4900:00:00
2012-06-0124,411.946.90024,8824,3724,6800:00:00
2012-06-0424,503.955.20024,6824,1524,4100:00:00
2012-06-0525,063.293.90025,2024,4324,4300:00:00
2012-06-0625,914.984.90026,0025,1525,2000:00:00
2012-06-0725,702.800.50026,4425,6826,1000:00:00
2012-06-0825,921.446.20025,9625,5025,5400:00:00
2012-06-1125,602.323.70026,1525,5826,0200:00:00
2012-06-1226,332.896.60026,3725,7025,7000:00:00
2012-06-1326,222.369.70026,6125,9426,1800:00:00
2012-06-1425,923.208.00026,2025,6726,2000:00:00
2012-06-1525,792.927.00026,0125,7825,7900:00:00
2012-06-1826,212.255.00026,3725,6625,7400:00:00
2012-06-1926,073.773.70026,5326,0126,3000:00:00
2012-06-2025,677.602.10026,2325,5426,1300:00:00
2012-06-2125,165.532.20025,7525,1025,7000:00:00
2012-06-2225,275.723.30025,3725,1225,3300:00:00
2012-06-2524,501.828.40025,1824,4525,0100:00:00
2012-06-2624,642.426.10024,7324,2724,4900:00:00
2012-06-2724,951.822.70025,1624,4224,7600:00:00
2012-06-2824,912.465.30024,9524,5524,7000:00:00
2012-06-2925,642.862.30025,6425,3325,3700:00:00
2012-07-0225,491.618.40025,7725,3325,4800:00:00
2012-07-0325,77751.40025,7825,5125,5300:00:00
2012-07-0526,101.940.80026,2525,5125,7300:00:00
2012-07-0625,152.319.90026,1224,9526,0200:00:00
2012-07-0924,901.084.10025,2724,7825,1800:00:00
2012-07-1024,822.304.30025,1824,6324,8900:00:00
2012-07-1124,611.691.50024,9124,4924,7700:00:00
2012-07-1224,141.756.70024,4124,0024,3500:00:00
2012-07-1324,511.157.20024,5624,1024,1400:00:00
2012-07-1624,051.574.30024,3523,9824,1900:00:00
2012-07-1724,122.318.90024,2623,5524,1500:00:00
2012-07-1825,272.884.20025,3924,0324,0600:00:00
2012-07-1925,672.762.40025,8925,2225,4500:00:00
2012-07-2025,302.573.80025,8325,2625,7400:00:00
2012-07-2325,112.540.60025,2824,4324,7700:00:00
2012-07-2425,002.933.10025,1924,7225,0800:00:00
2012-07-2525,542.646.50025,8424,8524,9100:00:00
2012-07-2626,012.507.20026,2825,7025,9500:00:00
2012-07-2727,013.756.40027,1526,1126,3000:00:00
2012-07-3027,104.062.90027,5026,9927,2000:00:00
2012-07-3127,232.476.40027,5026,9526,9700:00:00
2012-08-0127,174.293.20027,5127,0227,2700:00:00
2012-08-0227,163.660.40027,5026,9427,0600:00:00
2012-08-0327,552.370.10027,7527,3127,5100:00:00
2012-08-0627,591.571.30027,8027,5527,5800:00:00
2012-08-0728,212.611.80028,3627,6827,6800:00:00
2012-08-0828,321.721.70028,4428,0128,1800:00:00
2012-08-0928,421.825.60028,4828,1328,1300:00:00
2012-08-1028,501.668.00028,5628,2128,2100:00:00
2012-08-1328,332.221.70028,4628,0328,3500:00:00
2012-08-1428,532.216.40028,6928,3928,5000:00:00
2012-08-1528,461.919.10028,7228,3328,3300:00:00
2012-08-1628,801.709.80028,9628,4628,4600:00:00
2012-08-1728,801.980.00028,8728,4728,8700:00:00
2012-08-2028,311.988.20028,6028,0628,5400:00:00
2012-08-2128,251.954.60028,5228,0528,2800:00:00
2012-08-2227,932.516.90028,2527,7428,0400:00:00
2012-08-2327,992.025.70028,0927,6727,8800:00:00
2012-08-2428,162.794.60028,3427,9327,9800:00:00
2012-08-2727,073.810.80027,6726,5926,6300:00:00
2012-08-2826,853.815.40027,2726,8427,1100:00:00
2012-08-2927,122.776.10027,3826,8926,9600:00:00
2012-08-3026,951.879.90027,1326,8226,9400:00:00
2012-08-3127,142.273.00027,2926,7227,1000:00:00
2012-09-0427,322.396.00027,3926,8627,0500:00:00
2012-09-0527,083.400.60027,3127,0627,2200:00:00
2012-09-0628,103.270.50028,2227,1627,1600:00:00
2012-09-0727,972.179.20028,1027,8927,9600:00:00
2012-09-1027,401.723.90027,9627,3827,9300:00:00
2012-09-1127,351.956.00027,6227,2927,4000:00:00
2012-09-1227,152.544.80027,5926,9927,3900:00:00
2012-09-1327,392.345.80027,4726,8627,1100:00:00
2012-09-1428,173.204.10028,3027,4827,5100:00:00
2012-09-1727,653.464.90028,1127,4828,0500:00:00
2012-09-1827,581.605.30027,6727,3727,4400:00:00
2012-09-1927,511.714.40027,7127,3427,4700:00:00
2012-09-2026,933.203.20027,4726,7827,3800:00:00
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