Mercados españoles cerrados en 6 hrs 12 min

Microchip Technology Incorporated (MCP.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
87,28-2,19 (-2,45%)
A partir del 08:01AM CEST. Mercado abierto.
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun 202487,2887,2887,2887,2887,2815
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
05 feb 202477,6677,7277,6677,7276,86436
02 feb 202476,6076,6076,6076,6075,75-
01 feb 202478,7878,7877,8877,8877,0213
31 ene 202478,5078,5078,5078,5077,63-
30 ene 202480,0280,0279,9079,9079,0154
29 ene 202480,0080,1479,3279,3278,44465
26 ene 202481,1081,1281,0681,1280,2295
25 ene 202482,6282,6282,6282,6281,70-
24 ene 202482,9683,1282,9683,1282,2029
23 ene 202482,9683,8882,9683,8882,9511
22 ene 202482,1882,1882,1882,1881,27-
19 ene 202479,1679,1679,1679,1678,28-
18 ene 202477,3877,3877,3877,3876,52-
17 ene 202477,5277,5275,7275,7274,883
16 ene 202477,5877,5877,5877,5876,72-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...