Mercados españoles cerrados en 7 hrs 54 min

Microchip Technology Inc (MCP.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
85,01+1,46 (+1,75%)
A partir del 08:11AM CEST. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202485,0185,0185,0185,0185,013
03 may 202483,5583,5583,5583,5583,55-
02 may 202482,4982,4982,4982,4982,49-
30 abr 202486,7886,7886,7886,7886,78-
29 abr 202487,2487,2487,2487,2487,24-
26 abr 202485,8085,8085,8085,8085,80-
25 abr 202483,0883,0883,0883,0883,08-
24 abr 202482,9482,9482,9482,9482,94-
23 abr 202478,1778,1778,1778,1778,17-
22 abr 202476,7576,7576,7576,7576,75-
19 abr 202478,0178,0178,0178,0178,01-
18 abr 202479,9279,9279,9279,9279,92-
17 abr 202480,3380,3380,3380,3380,33-
16 abr 202480,5280,5280,5280,5280,52-
15 abr 202480,4480,4480,4480,4480,44-
12 abr 202483,0383,0383,0383,0383,03-
11 abr 202481,8181,8181,8181,8181,81-
10 abr 202484,1984,1984,1984,1984,19-
09 abr 202481,8981,8981,8981,8981,89-
08 abr 202480,5980,5980,5980,5980,59-
05 abr 202479,5579,5579,5579,5579,55-
04 abr 202481,2281,2281,2281,2281,22-
03 abr 202481,1181,1181,1181,1181,11-
02 abr 202483,2683,2683,2683,2683,26-
28 mar 202482,1482,1482,1482,1482,14-
27 mar 202479,5479,5479,5479,5479,54-
26 mar 202480,5880,5880,5880,5880,58-
25 mar 202480,8080,8080,8080,8080,80-
22 mar 202481,6281,6281,6281,6281,62-
21 mar 202481,3081,3081,3081,3081,30-
20 mar 202479,8279,8279,8279,8279,82-
19 mar 202480,0880,0880,0880,0880,08-
18 mar 202481,4881,4881,4881,4881,48-
15 mar 202481,1881,1881,1881,1881,18-
14 mar 202482,5682,5682,5682,5682,56-
13 mar 202483,8883,8883,8883,8883,88-
12 mar 202482,7682,7682,7682,7682,76-
11 mar 202481,2281,2281,2281,2281,22-
08 mar 202484,8484,8484,8484,8484,84-
07 mar 202480,0680,0680,0680,0680,06-
06 mar 202478,7678,7678,7678,7678,76-
05 mar 202479,5479,5479,5479,5479,54-
04 mar 202479,5679,5679,5679,5679,56-
01 mar 202477,8277,8277,8277,8277,82-
29 feb 202475,4875,4875,4875,4875,48-
28 feb 202476,2276,2276,2276,2276,22-
27 feb 202475,9675,9675,9675,9675,96-
26 feb 202476,0676,0676,0676,0676,06-
23 feb 202477,1677,1677,1677,1677,16-
22 feb 202477,0877,0877,0877,0877,08-
22 feb 20240.45 Dividendo
21 feb 202475,7875,7875,7875,7875,33-
20 feb 202475,1875,1875,1875,1874,73-
19 feb 202475,5875,5875,5875,5875,13-
16 feb 202476,6076,6076,6076,6076,15-
15 feb 202474,9274,9274,9274,9274,48-
14 feb 202475,0675,0675,0675,0674,61-
13 feb 202477,1277,1277,1277,1276,66-
12 feb 202478,6078,6078,6078,6078,13-
09 feb 202478,0478,0478,0478,0477,58-
08 feb 202477,2077,2077,2077,2076,74-
07 feb 202477,2677,2677,2677,2676,80-
06 feb 202479,3679,3679,3679,3678,89-
05 feb 202477,5877,5877,5877,5877,12-
02 feb 202476,6076,6076,6076,6076,15-
01 feb 202478,7878,7878,7878,7878,31-
31 ene 202478,4878,4878,4878,4878,01-
30 ene 202480,0080,0080,0080,0079,52-
29 ene 202479,9879,9879,9879,9879,51-
26 ene 202481,0681,0681,0681,0680,58-
25 ene 202482,6282,6282,6282,6282,13-
24 ene 202482,9482,9482,9482,9482,45-
23 ene 202482,9682,9682,9682,9682,47-
22 ene 202482,1882,1882,1882,1881,69-
19 ene 202479,2679,2679,2679,2678,79-
18 ene 202477,3877,3877,3877,3876,92-
17 ene 202477,5877,5877,5877,5877,12-
16 ene 202477,5677,5677,5677,5677,10-
15 ene 202477,7877,7877,7877,7877,32-
12 ene 202477,7877,7877,7877,7877,32-
11 ene 202477,8277,8277,8277,8277,36-
10 ene 202477,7677,7677,7677,7677,30-
09 ene 202475,0275,0275,0275,0274,57-
08 ene 202476,3676,3676,3676,3675,91-
05 ene 202475,8875,8875,8875,8875,43-
04 ene 202477,2277,2277,2277,2276,76-
03 ene 202478,6478,6478,6478,6478,17-
02 ene 202481,4681,4681,4681,4680,98-
29 dic 202381,8281,8281,7081,7081,21-
28 dic 202381,8281,8281,8281,8281,33-
27 dic 202382,5082,5082,5082,5082,01-
22 dic 202381,2081,2081,2081,2080,72-
21 dic 202380,9880,9880,9880,9880,50-
20 dic 202383,1883,1883,1883,1882,69-
19 dic 202383,1883,1883,1883,1882,69-
18 dic 202384,2884,2884,2884,2883,78-
15 dic 202384,3884,3884,3884,3883,88-
14 dic 202382,5882,5882,5882,5882,09-
13 dic 202382,5082,5082,5082,5082,01-
12 dic 202382,3682,3682,3682,3681,87-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...