U.S. markets close in 6 hours 13 minutes

Microchip Technology Inc (MCP.MU)

Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
85.35+2.44 (+2.94%)
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 202485.3585.3585.3585.3585.3530
21 jun 202482.9182.9182.9182.9182.91-
20 jun 202487.0487.0487.0487.0487.04-
19 jun 202486.7986.7986.7986.7986.79-
18 jun 202484.4084.4084.4084.4084.40-
17 jun 202485.0785.0785.0785.0785.07-
14 jun 202485.8285.8285.8285.8285.82-
13 jun 202487.2687.2687.2687.2687.26-
12 jun 202486.8686.8686.8686.8686.86-
11 jun 202487.2287.2287.2287.2287.22-
10 jun 202484.9084.9084.9084.9084.90-
07 jun 202485.4985.4985.4985.4985.49-
06 jun 202486.3786.3786.3786.3786.37-
05 jun 202486.3586.3586.3586.3586.35-
04 jun 202487.3287.3287.3287.3287.32-
03 jun 202489.5189.5189.5189.5189.51-
31 may 202488.3888.3888.3888.3888.38-
30 may 202487.6087.6087.6087.6087.60-
29 may 202489.8989.8989.8989.8989.89-
28 may 202490.5190.5190.5190.5190.51-
27 may 202490.2790.2790.2790.2790.27-
24 may 202491.8191.8191.8191.8191.81-
23 may 202492.4092.4092.4092.4092.40-
22 may 202487.9787.9787.9787.9787.97-
21 may 202488.1088.1088.1088.1088.10-
21 may 20240.452 Dividendo
20 may 202486.6386.6386.6386.6386.18-
17 may 202486.5386.5386.5386.5386.08-
16 may 202487.4087.4087.4087.4086.94-
15 may 202486.4086.4086.4086.4085.95-
14 may 202485.4385.4385.4385.4384.98-
13 may 202484.7484.7484.7484.7484.30-
10 may 202484.6884.6884.6884.6884.24-
09 may 202485.1185.1185.1185.1184.67-
08 may 202485.4085.4085.4085.4084.95-
07 may 202483.5183.5183.5183.5183.07-
06 may 202485.0185.0185.0185.0184.57-
03 may 202483.5683.5683.5683.5683.12-
02 may 202482.4982.4982.4982.4982.06-
30 abr 202486.7186.7186.7186.7186.26-
29 abr 202487.2887.2887.2887.2886.82-
26 abr 202485.8085.8085.8085.8085.35-
25 abr 202483.0483.0483.0483.0482.61-
24 abr 202483.1683.1683.1683.1682.73-
23 abr 202478.1578.1578.1578.1577.74-
22 abr 202476.7476.7476.7476.7476.34-
19 abr 202478.0178.0178.0178.0177.60-
18 abr 202479.9479.9479.9479.9479.52-
17 abr 202480.5980.5980.5980.5980.17-
16 abr 202480.5380.5380.5380.5380.11-
15 abr 202480.4380.4380.4380.4380.01-
12 abr 202483.0783.0783.0783.0782.64-
11 abr 202481.8181.8181.8181.8181.38-
10 abr 202484.2084.2084.2084.2083.76-
09 abr 202481.8881.8881.8881.8881.45-
08 abr 202480.5680.5680.5680.5680.14-
05 abr 202479.5679.5679.5679.5679.14-
04 abr 202481.2681.2681.2681.2680.84-
03 abr 202481.1081.1081.1081.1080.68-
02 abr 202483.2683.2683.2683.2682.83-
28 mar 202482.1882.1882.1882.1881.75-
27 mar 202479.5879.5879.5879.5879.16-
26 mar 202480.5880.5880.5880.5880.16-
25 mar 202480.8080.8080.8080.8080.38-
22 mar 202481.6281.6281.6281.6281.19-
21 mar 202481.3081.3081.3081.3080.88-
20 mar 202479.8479.8479.8479.8479.42-
19 mar 202480.0880.0880.0880.0879.66-
18 mar 202481.0481.0481.0481.0480.62-
15 mar 202481.2081.2081.2081.2080.78-
14 mar 202482.6082.6082.6082.6082.17-
13 mar 202483.9083.9083.9083.9083.46-
12 mar 202482.7882.7882.7882.7882.35-
11 mar 202481.2281.2281.2281.2280.80-
08 mar 202484.8484.8484.8484.8484.40-
07 mar 202480.0880.0880.0880.0879.66-
06 mar 202478.8078.8078.8078.8078.39-
05 mar 202479.4479.4479.4479.4479.03-
04 mar 202479.5679.5679.5679.5679.14-
01 mar 202477.7877.7877.7877.7877.37-
29 feb 202475.5075.5075.5075.5075.11-
28 feb 202476.2276.2276.2276.2275.82-
27 feb 202475.9675.9675.9675.9675.56-
26 feb 202476.0676.0676.0676.0675.66-
23 feb 202477.1877.1877.1877.1876.78-
22 feb 202477.1677.1677.1677.1676.76-
22 feb 20240.45 Dividendo
21 feb 202475.7875.7875.7875.7874.94-
20 feb 202475.1875.1875.1875.1874.34-
19 feb 202475.5875.5875.5875.5874.74-
16 feb 202476.5876.5876.5876.5875.73-
15 feb 202474.9074.9074.9074.9074.07-
14 feb 202475.1275.1275.1275.1274.28-
13 feb 202477.1277.1277.1277.1276.26-
12 feb 202478.5878.5878.5878.5877.71-
09 feb 202478.0078.0078.0078.0077.13-
08 feb 202477.2077.2077.2077.2076.34-
07 feb 202477.2677.2677.2677.2676.40-
06 feb 202479.3479.3479.3479.3478.46-
05 feb 202477.6477.6477.6477.6476.78-
*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...