U.S. markets open in 6 hours 58 minutes
F S&P 500
5,519.75 +2.75 (+0.05%) F Dow Jones
39,882.00 +38.00 (+0.10%) F Nasdaq
19,781.50 +30.75 (+0.16%) E-mini Russell 2000 Index Futur
2,056.30 +3.50 (+0.17%) Petróleo
81.63 0.00 (0.00%) Oro
2,336.20 -8.20 (-0.35%)
Microchip Technology Inc (MCP.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:09AM CEST. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | 6 |
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | - |
| 20 jun 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | - |
| 19 jun 2024 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | - |
| 18 jun 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - |
| 17 jun 2024 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | - |
| 14 jun 2024 | 85.87 | 85.87 | 85.87 | 85.87 | 85.87 | - |
| 13 jun 2024 | 87.27 | 87.27 | 86.71 | 86.71 | 86.71 | 6 |
| 12 jun 2024 | 86.87 | 86.87 | 86.87 | 86.87 | 86.87 | - |
| 11 jun 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
| 10 jun 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 85.63 | - |
| 07 jun 2024 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | - |
| 06 jun 2024 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | - |
| 05 jun 2024 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | - |
| 04 jun 2024 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | - |
| 03 jun 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | - |
| 31 may 2024 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | - |
| 30 may 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | - |
| 29 may 2024 | 89.57 | 89.57 | 89.57 | 89.57 | 89.57 | - |
| 28 may 2024 | 90.53 | 90.53 | 90.53 | 90.53 | 90.53 | - |
| 27 may 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | - |
| 24 may 2024 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | - |
| 23 may 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
| 22 may 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 21 may 2024 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | - |
| 21 may 2024 | 0.452 Dividendo | |||||
| 20 may 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 86.20 | - |
| 17 may 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.09 | - |
| 16 may 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 86.86 | - |
| 15 may 2024 | 86.41 | 86.41 | 86.41 | 86.41 | 85.96 | - |
| 14 may 2024 | 85.43 | 85.43 | 85.43 | 85.43 | 84.98 | - |
| 13 may 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.30 | - |
| 10 may 2024 | 84.67 | 84.67 | 84.67 | 84.67 | 84.23 | - |
| 09 may 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 84.66 | - |
| 08 may 2024 | 85.43 | 85.43 | 85.43 | 85.43 | 84.98 | - |
| 07 may 2024 | 83.51 | 83.51 | 83.51 | 83.51 | 83.07 | - |
| 06 may 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 84.57 | - |
| 03 may 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 83.11 | - |
| 02 may 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.06 | - |
| 30 abr 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 86.33 | - |
| 29 abr 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 86.78 | - |
| 26 abr 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.35 | - |
| 25 abr 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 82.65 | - |
| 24 abr 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.51 | - |
| 23 abr 2024 | 78.17 | 78.17 | 78.17 | 78.17 | 77.76 | - |
| 22 abr 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.35 | - |
| 19 abr 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 77.60 | - |
| 18 abr 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.50 | - |
| 17 abr 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 79.91 | - |
| 16 abr 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.10 | - |
| 15 abr 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.02 | - |
| 12 abr 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 82.60 | - |
| 11 abr 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 81.38 | - |
| 10 abr 2024 | 84.19 | 84.19 | 84.19 | 84.19 | 83.75 | - |
| 09 abr 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.46 | - |
| 08 abr 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.17 | - |
| 05 abr 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.14 | - |
| 04 abr 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 80.80 | - |
| 03 abr 2024 | 81.11 | 81.11 | 81.11 | 81.11 | 80.69 | - |
| 02 abr 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 82.83 | - |
| 28 mar 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 81.71 | - |
| 27 mar 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.13 | - |
| 26 mar 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 80.16 | - |
| 25 mar 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.38 | - |
| 22 mar 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.19 | - |
| 21 mar 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 80.88 | - |
| 20 mar 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.40 | - |
| 19 mar 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 79.66 | - |
| 18 mar 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 81.05 | - |
| 15 mar 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 80.76 | - |
| 14 mar 2024 | 82.56 | 82.56 | 82.56 | 82.56 | 82.13 | - |
| 13 mar 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.44 | - |
| 12 mar 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 82.33 | - |
| 11 mar 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 80.80 | - |
| 08 mar 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.40 | - |
| 07 mar 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 79.64 | - |
| 06 mar 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.35 | - |
| 05 mar 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.13 | - |
| 04 mar 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.14 | - |
| 01 mar 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.41 | - |
| 29 feb 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.09 | - |
| 28 feb 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 75.82 | - |
| 27 feb 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.56 | - |
| 26 feb 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.66 | - |
| 23 feb 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 76.76 | - |
| 22 feb 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 76.68 | - |
| 22 feb 2024 | 0.45 Dividendo | |||||
| 21 feb 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 74.94 | - |
| 20 feb 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 74.34 | - |
| 19 feb 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 74.74 | - |
| 16 feb 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 75.75 | - |
| 15 feb 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.09 | - |
| 14 feb 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 74.23 | - |
| 13 feb 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 76.26 | - |
| 12 feb 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 77.73 | - |
| 09 feb 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 77.17 | - |
| 08 feb 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 76.34 | - |
| 07 feb 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 76.40 | - |
| 06 feb 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 78.48 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.