Mercados españoles cerrados en 3 hrs 2 min

Microchip Technology Inc (MCP.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
85,01+1,45 (+1,74%)
A partir del 08:00AM 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 202485,0185,0185,0185,0185,0130
03 may 202483,5683,5683,5683,5683,56-
02 may 202482,4982,4982,4982,4982,49-
30 abr 202486,7186,7186,7186,7186,71-
29 abr 202487,2887,2887,2887,2887,28-
26 abr 202485,8085,8085,8085,8085,80-
25 abr 202483,0483,0483,0483,0483,04-
24 abr 202483,1683,1683,1683,1683,16-
23 abr 202478,1578,1578,1578,1578,15-
22 abr 202476,7476,7476,7476,7476,74-
19 abr 202478,0178,0178,0178,0178,01-
18 abr 202479,9479,9479,9479,9479,94-
17 abr 202480,5980,5980,5980,5980,59-
16 abr 202480,5380,5380,5380,5380,53-
15 abr 202480,4380,4380,4380,4380,43-
12 abr 202483,0783,0783,0783,0783,07-
11 abr 202481,8181,8181,8181,8181,81-
10 abr 202484,2084,2084,2084,2084,20-
09 abr 202481,8881,8881,8881,8881,88-
08 abr 202480,5680,5680,5680,5680,56-
05 abr 202479,5679,5679,5679,5679,56-
04 abr 202481,2681,2681,2681,2681,26-
03 abr 202481,1081,1081,1081,1081,10-
02 abr 202483,2683,2683,2683,2683,26-
28 mar 202482,1882,1882,1882,1882,18-
27 mar 202479,5879,5879,5879,5879,58-
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 202479,8479,8479,8479,8479,84-
19 mar 202480,0880,0880,0880,0880,08-
18 mar 202481,0481,0481,0481,0481,04-
15 mar 202481,2081,2081,2081,2081,20-
14 mar 202482,6082,6082,6082,6082,60-
13 mar 202483,9083,9083,9083,9083,90-
12 mar 202482,7882,7882,7882,7882,78-
11 mar 202481,2281,2281,2281,2281,22-
08 mar 202484,8484,8484,8484,8484,84-
07 mar 202480,0880,0880,0880,0880,08-
06 mar 202478,8078,8078,8078,8078,80-
05 mar 202479,4479,4479,4479,4479,44-
04 mar 202479,5679,5679,5679,5679,56-
01 mar 202477,7877,7877,7877,7877,78-
29 feb 202475,5075,5075,5075,5075,50-
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 202477,1877,1877,1877,1877,18-
22 feb 202477,1677,1677,1677,1677,16-
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 202476,5876,5876,5876,5876,13-
15 feb 202474,9074,9074,9074,9074,46-
14 feb 202475,1275,1275,1275,1274,67-
13 feb 202477,1277,1277,1277,1276,66-
12 feb 202478,5878,5878,5878,5878,11-
09 feb 202478,0078,0078,0078,0077,54-
08 feb 202477,2077,2077,2077,2076,74-
07 feb 202477,2677,2677,2677,2676,80-
06 feb 202479,3479,3479,3479,3478,87-
05 feb 202477,6477,6477,6477,6477,18-
02 feb 202476,6076,6076,6076,6076,15-
01 feb 202478,7678,7678,7678,7678,29-
31 ene 202478,4878,4878,4878,4878,01-
30 ene 202479,9879,9879,9879,9879,51-
29 ene 202479,9879,9879,9879,9879,51-
26 ene 202481,0881,0881,0881,0880,60-
25 ene 202482,9082,9082,9082,9082,41-
24 ene 202482,9682,9682,9682,9682,47-
23 ene 202482,9482,9482,9482,9482,45-
22 ene 202482,2082,2082,2082,2081,71-
19 ene 202479,1679,1679,1679,1678,69-
18 ene 202477,3677,4677,3677,4677,0030
17 ene 202477,5477,5477,5477,5477,08-
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 202477,7877,7877,7877,7877,32-
10 ene 202477,7477,7477,7477,7477,28-
09 ene 202475,2475,2475,2475,2474,79-
08 ene 202476,3676,3676,3676,3675,91-
05 ene 202475,9075,9075,9075,9075,45-
04 ene 202477,2277,2277,2277,2276,76-
03 ene 202478,6478,6478,6478,6478,17-
02 ene 202481,4881,4881,4881,4881,00-
29 dic 202381,8281,8281,7081,7081,21-
28 dic 202381,8881,8881,8881,8881,39-
27 dic 202382,5082,5082,5082,5082,01-
22 dic 202381,2281,2281,2281,2280,74-
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 202384,3684,3684,3684,3683,86-
14 dic 202382,6682,6682,6682,6682,17-
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...