U.S. markets closed
F S&P 500
5,539.25 +2.25 (+0.04%) F Dow Jones
39,507.00 -19.00 (-0.05%) F Nasdaq
19,995.50 +23.25 (+0.12%) E-mini Russell 2000 Index Futur
2,043.90 -1.00 (-0.05%) Petróleo
80.87 +0.04 (+0.05%) Oro
2,331.90 +1.10 (+0.05%)
Microchip Technology Inc (MCP.HM)
Hamburg - Hamburg Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:01AM CEST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | 18 |
| 24 jun 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | - |
| 21 jun 2024 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | - |
| 20 jun 2024 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | - |
| 19 jun 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - |
| 18 jun 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | - |
| 17 jun 2024 | 85.02 | 85.02 | 84.27 | 84.27 | 84.27 | 18 |
| 14 jun 2024 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | - |
| 13 jun 2024 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | - |
| 12 jun 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
| 11 jun 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
| 10 jun 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
| 07 jun 2024 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | - |
| 06 jun 2024 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | - |
| 05 jun 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | - |
| 04 jun 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | - |
| 03 jun 2024 | 89.49 | 89.49 | 89.49 | 89.49 | 89.49 | - |
| 31 may 2024 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | - |
| 30 may 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
| 29 may 2024 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | - |
| 28 may 2024 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | - |
| 27 may 2024 | 90.29 | 90.29 | 90.29 | 90.29 | 90.29 | - |
| 24 may 2024 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | - |
| 23 may 2024 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | - |
| 22 may 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | - |
| 21 may 2024 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | - |
| 21 may 2024 | 0.452 Dividendo | |||||
| 20 may 2024 | 86.67 | 86.67 | 86.67 | 86.67 | 86.22 | - |
| 17 may 2024 | 86.48 | 86.48 | 86.48 | 86.48 | 86.03 | - |
| 16 may 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 86.92 | - |
| 15 may 2024 | 86.41 | 86.41 | 86.41 | 86.41 | 85.96 | - |
| 14 may 2024 | 85.42 | 85.42 | 85.42 | 85.42 | 84.97 | - |
| 13 may 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.30 | - |
| 10 may 2024 | 84.68 | 84.68 | 84.68 | 84.68 | 84.24 | - |
| 09 may 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 84.66 | - |
| 08 may 2024 | 85.41 | 85.41 | 85.41 | 85.41 | 84.96 | - |
| 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 | 83.60 | 83.60 | 83.60 | 83.60 | 83.16 | - |
| 02 may 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.07 | - |
| 30 abr 2024 | 86.81 | 86.81 | 86.81 | 86.81 | 86.36 | - |
| 29 abr 2024 | 87.29 | 87.29 | 87.29 | 87.29 | 86.83 | - |
| 26 abr 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.35 | - |
| 25 abr 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 82.60 | - |
| 24 abr 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 82.50 | - |
| 23 abr 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 77.73 | - |
| 22 abr 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.41 | - |
| 19 abr 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 77.60 | - |
| 18 abr 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.53 | - |
| 17 abr 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.13 | - |
| 16 abr 2024 | 80.51 | 80.51 | 80.51 | 80.51 | 80.09 | - |
| 15 abr 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 79.97 | - |
| 12 abr 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 82.63 | - |
| 11 abr 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 81.38 | - |
| 10 abr 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 83.77 | - |
| 09 abr 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.45 | - |
| 08 abr 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.17 | - |
| 05 abr 2024 | 79.58 | 80.94 | 79.58 | 80.94 | 80.52 | 50 |
| 04 abr 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 80.83 | - |
| 03 abr 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 80.64 | - |
| 02 abr 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 82.85 | - |
| 28 mar 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 81.77 | - |
| 27 mar 2024 | 79.58 | 79.58 | 79.48 | 79.48 | 79.07 | - |
| 26 mar 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.22 | - |
| 25 mar 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.38 | - |
| 22 mar 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.11 | - |
| 21 mar 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 80.90 | - |
| 20 mar 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.44 | - |
| 19 mar 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 79.66 | - |
| 18 mar 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 80.62 | - |
| 15 mar 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 80.76 | - |
| 14 mar 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 82.11 | - |
| 13 mar 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.46 | - |
| 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 | 78.80 | 78.80 | 78.80 | 78.80 | 78.39 | - |
| 05 mar 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.05 | - |
| 04 mar 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.15 | - |
| 01 mar 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.37 | - |
| 29 feb 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.09 | - |
| 28 feb 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 75.84 | - |
| 27 feb 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.58 | - |
| 26 feb 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 75.64 | - |
| 23 feb 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 76.78 | - |
| 22 feb 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 76.78 | - |
| 22 feb 2024 | 0.45 Dividendo | |||||
| 21 feb 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 74.90 | - |
| 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 | 76.62 | 76.62 | 76.62 | 76.62 | 75.77 | - |
| 15 feb 2024 | 75.00 | 75.08 | 75.00 | 75.08 | 74.24 | 500 |
| 14 feb 2024 | 75.16 | 75.28 | 75.16 | 75.28 | 74.44 | 65 |
| 13 feb 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 76.26 | - |
| 12 feb 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 77.77 | - |
| 09 feb 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 77.15 | - |
| 08 feb 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 76.38 | - |
| 07 feb 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 76.34 | - |
| 06 feb 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 78.50 | - |
| *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.