|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 50,34 | 4.683.400 | 51,05 | 48,59 | 51,04 | 00:00:00 | | 2001-08-06 | 50,00 | 3.151.300 | 50,27 | 49,00 | 49,49 | 00:00:00 | | 2001-08-07 | 49,01 | 3.301.400 | 49,49 | 48,20 | 48,79 | 00:00:00 | | 2001-08-08 | 47,00 | 3.754.700 | 50,20 | 46,13 | 48,52 | 00:00:00 | | 2001-08-09 | 46,51 | 4.709.900 | 48,49 | 45,46 | 46,70 | 00:00:00 | | 2001-08-10 | 48,19 | 5.112.100 | 48,75 | 45,09 | 46,42 | 00:00:00 | | 2001-08-13 | 51,19 | 6.043.100 | 51,40 | 49,05 | 49,68 | 00:00:00 | | 2001-08-14 | 50,16 | 3.647.200 | 51,73 | 49,79 | 51,00 | 00:00:00 | | 2001-08-15 | 46,50 | 6.416.000 | 50,13 | 46,44 | 49,60 | 00:00:00 | | 2001-08-16 | 48,90 | 5.838.000 | 49,00 | 45,72 | 46,06 | 00:00:00 | | 2001-08-17 | 46,21 | 5.784.900 | 47,56 | 45,26 | 45,55 | 00:00:00 | | 2001-08-20 | 47,54 | 2.992.900 | 48,05 | 46,05 | 46,27 | 00:00:00 | | 2001-08-21 | 43,52 | 3.703.500 | 47,45 | 43,47 | 47,25 | 00:00:00 | | 2001-08-22 | 45,85 | 5.729.800 | 46,10 | 43,55 | 44,85 | 00:00:00 | | 2001-08-23 | 45,05 | 3.702.500 | 46,75 | 44,06 | 45,75 | 00:00:00 | | 2001-08-24 | 47,87 | 4.083.600 | 48,15 | 45,42 | 45,56 | 00:00:00 | | 2001-08-27 | 48,96 | 3.930.800 | 49,53 | 47,26 | 47,55 | 00:00:00 | | 2001-08-28 | 46,39 | 4.051.700 | 49,45 | 46,30 | 49,34 | 00:00:00 | | 2001-08-29 | 44,90 | 3.697.700 | 47,75 | 44,55 | 46,75 | 00:00:00 | | 2001-08-30 | 44,45 | 4.600.700 | 45,83 | 43,85 | 44,61 | 00:00:00 | | 2001-08-31 | 46,21 | 4.308.000 | 46,45 | 43,83 | 44,13 | 00:00:00 | | 2001-09-04 | 44,25 | 6.101.300 | 47,02 | 44,16 | 45,95 | 00:00:00 | | 2001-09-05 | 45,10 | 7.648.200 | 46,23 | 42,90 | 44,35 | 00:00:00 | | 2001-09-06 | 42,47 | 8.435.800 | 45,75 | 42,03 | 44,58 | 00:00:00 | | 2001-09-07 | 42,99 | 7.007.700 | 44,60 | 41,00 | 41,74 | 00:00:00 | | 2001-09-10 | 42,91 | 4.557.500 | 44,16 | 41,40 | 42,20 | 00:00:00 | | 2001-09-17 | 37,71 | 6.056.500 | 41,63 | 37,69 | 41,00 | 00:00:00 | | 2001-09-18 | 35,80 | 6.838.900 | 39,89 | 35,70 | 38,02 | 00:00:00 | | 2001-09-19 | 36,15 | 8.323.400 | 37,20 | 33,51 | 35,53 | 00:00:00 | | 2001-09-20 | 34,92 | 6.650.700 | 36,65 | 34,03 | 35,01 | 00:00:00 | | 2001-09-21 | 34,24 | 9.510.500 | 35,20 | 32,70 | 32,95 | 00:00:00 | | 2001-09-24 | 35,90 | 6.421.600 | 36,75 | 34,25 | 35,27 | 00:00:00 | | 2001-09-25 | 36,42 | 4.722.700 | 37,20 | 34,86 | 35,98 | 00:00:00 | | 2001-09-26 | 35,46 | 7.506.500 | 37,00 | 34,56 | 36,86 | 00:00:00 | | 2001-09-27 | 33,68 | 9.175.400 | 35,60 | 32,20 | 35,15 | 00:00:00 | | 2001-09-28 | 34,94 | 8.648.500 | 35,18 | 32,74 | 33,82 | 00:00:00 | | 2001-10-01 | 34,06 | 9.212.800 | 35,34 | 33,38 | 34,85 | 00:00:00 | | 2001-10-02 | 33,40 | 5.460.300 | 35,39 | 32,80 | 34,02 | 00:00:00 | | 2001-10-03 | 38,07 | 8.902.200 | 39,20 | 32,38 | 32,63 | 00:00:00 | | 2001-10-04 | 39,87 | 9.382.200 | 41,69 | 37,90 | 38,37 | 00:00:00 | | 2001-10-05 | 40,61 | 6.132.800 | 40,99 | 37,35 | 39,50 | 00:00:00 | | 2001-10-08 | 41,38 | 5.048.800 | 42,44 | 39,02 | 40,11 | 00:00:00 | | 2001-10-09 | 39,37 | 5.144.500 | 41,40 | 39,35 | 41,20 | 00:00:00 | | 2001-10-10 | 42,61 | 5.615.300 | 42,71 | 39,30 | 39,39 | 00:00:00 | | 2001-10-11 | 47,23 | 7.267.200 | 47,24 | 42,99 | 43,05 | 00:00:00 | | 2001-10-12 | 46,01 | 8.081.400 | 46,71 | 43,40 | 46,09 | 00:00:00 | | 2001-10-15 | 44,50 | 4.484.900 | 45,10 | 43,40 | 44,70 | 00:00:00 | | 2001-10-16 | 46,16 | 4.871.000 | 46,28 | 43,45 | 44,75 | 00:00:00 | | 2001-10-17 | 42,04 | 6.656.400 | 47,10 | 41,92 | 46,93 | 00:00:00 | | 2001-10-18 | 41,71 | 5.641.500 | 42,05 | 40,00 | 41,56 | 00:00:00 | | 2001-10-19 | 42,57 | 3.791.400 | 43,28 | 40,04 | 40,89 | 00:00:00 | | 2001-10-22 | 44,95 | 4.259.000 | 45,17 | 41,27 | 42,27 | 00:00:00 | | 2001-10-23 | 44,31 | 5.013.000 | 46,20 | 43,74 | 45,22 | 00:00:00 | | 2001-10-24 | 46,65 | 4.725.500 | 46,69 | 44,50 | 44,89 | 00:00:00 | | 2001-10-25 | 49,11 | 6.242.500 | 49,35 | 44,60 | 45,46 | 00:00:00 | | 2001-10-26 | 48,78 | 4.890.500 | 49,91 | 47,72 | 48,56 | 00:00:00 | | 2001-10-29 | 45,29 | 5.219.300 | 48,45 | 44,97 | 48,34 | 00:00:00 | | 2001-10-30 | 43,16 | 5.318.500 | 44,71 | 42,75 | 44,11 | 00:00:00 | | 2001-10-31 | 45,75 | 7.471.800 | 47,23 | 43,50 | 43,70 | 00:00:00 | | 2001-11-01 | 49,56 | 7.397.900 | 49,68 | 44,94 | 46,20 | 00:00:00 | | 2001-11-02 | 48,65 | 6.117.400 | 50,02 | 47,70 | 49,07 | 00:00:00 | | 2001-11-05 | 50,95 | 5.048.300 | 51,05 | 49,15 | 49,30 | 00:00:00 | | 2001-11-06 | 54,16 | 8.926.400 | 54,30 | 50,15 | 50,79 | 00:00:00 | | 2001-11-07 | 52,95 | 8.369.200 | 54,40 | 52,43 | 52,95 | 00:00:00 | | 2001-11-08 | 51,47 | 8.677.100 | 55,17 | 50,95 | 54,07 | 00:00:00 | | 2001-11-09 | 51,87 | 7.071.700 | 53,09 | 50,05 | 51,25 | 00:00:00 | | 2001-11-12 | 53,57 | 5.284.200 | 54,11 | 50,21 | 51,35 | 00:00:00 | | 2001-11-13 | 55,81 | 7.452.600 | 55,89 | 53,90 | 54,40 | 00:00:00 | | 2001-11-14 | 54,94 | 7.823.500 | 56,95 | 54,00 | 56,20 | 00:00:00 | | 2001-11-15 | 54,14 | 5.680.200 | 55,29 | 52,95 | 54,27 | 00:00:00 | | 2001-11-16 | 54,10 | 3.340.300 | 54,98 | 52,75 | 54,51 | 00:00:00 | | 2001-11-19 | 53,69 | 4.556.000 | 54,45 | 52,10 | 54,29 | 00:00:00 | | 2001-11-20 | 50,58 | 5.077.300 | 53,45 | 50,25 | 53,26 | 00:00:00 | | 2001-11-21 | 52,54 | 5.865.200 | 53,22 | 50,18 | 50,25 | 00:00:00 | | 2001-11-23 | 52,23 | 3.263.100 | 52,88 | 50,71 | 52,63 | 00:00:00 | | 2001-11-26 | 55,13 | 7.531.700 | 55,50 | 52,76 | 52,98 | 00:00:00 | | 2001-11-27 | 54,01 | 7.329.100 | 56,06 | 52,50 | 54,95 | 00:00:00 | | 2001-11-28 | 51,31 | 6.921.000 | 54,18 | 50,90 | 53,75 | 00:00:00 | | 2001-11-29 | 54,46 | 5.918.400 | 54,52 | 51,23 | 51,68 | 00:00:00 | | 2001-11-30 | 54,81 | 5.348.400 | 55,19 | 52,95 | 54,00 | 00:00:00 | | 2001-12-03 | 53,27 | 4.335.400 | 55,15 | 52,97 | 54,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
