U.S. markets open in 6 hours 31 minutes

Microchip Technology Incorporated (MCP.F)

Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
82.87-2.48 (-2.91%)
A partir del 08:14AM CEST. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 202482.8782.8782.8782.8782.871,260
24 jun 2024------
21 jun 202482.9282.9282.9282.9282.92-
20 jun 202487.0587.0583.9483.9483.941,260
19 jun 202486.7889.4086.7889.4089.402,300
18 jun 202484.3984.3984.3984.3984.3964
17 jun 202485.0685.0685.0685.0685.06-
14 jun 202485.8685.8685.5585.5585.55188
13 jun 202487.2687.2684.3784.3784.37378
12 jun 202486.8686.8686.8686.8686.86-
11 jun 202487.2187.2187.2187.2187.21-
10 jun 202486.2586.2586.2586.2586.2559
07 jun 202485.4985.6385.4985.6385.634
06 jun 202486.3786.3786.3786.3786.3722
05 jun 202486.3687.3086.3687.3087.30180
04 jun 202487.2887.4286.8386.8386.83215
03 jun 202489.4789.4789.4789.4789.47-
31 may 202488.4188.4188.4188.4188.41-
30 may 202488.0088.0088.0088.0088.0015
29 may 202489.5690.3389.5690.3390.3310
28 may 202490.5190.8290.5190.8290.8260
27 may 202490.2590.6190.2590.6190.61500
24 may 202491.7991.7991.7991.7991.79-
23 may 202493.0893.1590.6390.6390.63575
22 may 202487.9787.9787.9787.9787.97-
21 may 202488.0988.0988.0988.0988.09-
21 may 20240.452 Dividendo
20 may 202487.2487.2487.2487.2486.7918
17 may 202486.5486.5486.5486.5486.09-
16 may 202487.3987.4787.3987.4787.0280
15 may 202486.3887.0286.3887.0286.5718
14 may 202485.4286.5485.4286.5486.0915
13 may 202484.7484.7484.7484.7484.30-
10 may 202484.6784.6784.6784.6784.23-
09 may 202485.1185.4985.1185.1284.68180
08 may 202485.4285.4285.4285.4284.98-
07 may 202483.5183.5183.5183.5183.08-
06 may 202485.0186.8685.0186.8686.41457
03 may 202483.5583.5583.5583.5583.12-
02 may 202483.1083.1082.5682.5682.1395
30 abr 202486.7586.7586.6786.6786.2290
29 abr 202487.2387.2386.7186.8486.39124
26 abr 202485.8085.8085.8085.8085.36-
25 abr 202483.0884.7683.0884.7684.3220
24 abr 202482.9482.9482.9482.9482.51-
23 abr 202478.1878.9378.1878.9378.522
22 abr 202476.8176.8176.8176.8176.41-
19 abr 202478.0178.6078.0178.6078.193
18 abr 202480.2480.2480.0580.0579.6454
17 abr 202480.5380.5380.5380.5380.11-
16 abr 202480.5380.5380.5380.5380.11-
15 abr 202480.4381.8480.4381.8481.42286
12 abr 202483.0783.0782.9982.9982.5658
11 abr 202481.8181.8181.8181.8181.39-
10 abr 202484.2084.8382.7682.7682.33365
09 abr 202481.8883.7581.8683.7583.32161
08 abr 202480.5981.9580.5981.9581.53570
05 abr 202479.5979.8079.5979.8079.39200
04 abr 202481.2382.4381.2382.4382.0025
03 abr 202481.0781.0781.0781.0780.65-
02 abr 202483.8983.8983.8983.8983.462
28 mar 202482.1482.1482.1482.1481.71-
27 mar 202479.5479.5479.5479.5479.13-
26 mar 202480.6280.6280.0680.0679.6542
25 mar 202480.7680.7680.7680.7680.34-
22 mar 202481.5681.9081.5681.9081.4813
21 mar 202481.3283.0081.3282.2681.83160
20 mar 202479.8679.8679.8679.8679.45-
19 mar 202480.0480.0480.0480.0479.63-
18 mar 202481.5081.5081.5081.5081.08-
15 mar 202481.1881.1881.1881.1880.76-
14 mar 202482.5483.5482.5483.5483.1150
13 mar 202483.9483.9483.9483.9483.51-
12 mar 202482.7682.8282.7682.8282.3914
11 mar 202481.2283.0481.2283.0482.6167
08 mar 202484.8486.0084.8486.0085.5515
07 mar 202480.0685.1880.0685.1884.7412
06 mar 202478.7681.0078.7680.1879.7639
05 mar 202479.5679.5679.3679.3678.9513
04 mar 202479.5279.5279.5279.5279.11-
01 mar 202477.8080.0677.8080.0679.6520
29 feb 202475.4877.5475.4877.4277.0219
28 feb 202476.2476.2475.9475.9475.55198
27 feb 202475.9875.9875.9875.9875.59-
26 feb 202476.0476.0476.0476.0475.65-
23 feb 202477.1477.6877.1277.6877.2814
22 feb 202477.0877.0877.0877.0876.68-
22 feb 20240.45 Dividendo
21 feb 202475.7675.7675.6675.6674.8210
20 feb 202475.1275.1275.1275.1274.29-
19 feb 202475.5475.9475.5475.9475.103
16 feb 202476.6076.6076.6076.6075.75-
15 feb 202474.9275.5274.9275.5274.6839
14 feb 202475.1275.3675.1275.3674.523
13 feb 202477.1077.1074.8274.8273.9958
12 feb 202478.5879.5278.5879.5278.64107
09 feb 202478.0278.0278.0278.0277.15-
08 feb 202477.1878.6477.1878.6477.775
07 feb 202477.2277.3277.2277.3276.4616
06 feb 202479.3680.5079.3680.5079.615
*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...