Mercados españoles cerrados en 5 hrs 22 min

Microchip Technology Inc (MCP.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
90,27-1,54 (-1,68%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 may 202490,2790,2790,2790,2790,2730
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-
02 feb 202476,6076,6076,6076,6075,75-
01 feb 202478,7678,7678,7678,7677,88-
31 ene 202478,4878,4878,4878,4877,61-
30 ene 202479,9879,9879,9879,9879,09-
29 ene 202479,9879,9879,9879,9879,09-
26 ene 202481,0881,0881,0881,0880,18-
25 ene 202482,9082,9082,9082,9081,98-
24 ene 202482,9682,9682,9682,9682,04-
23 ene 202482,9482,9482,9482,9482,02-
22 ene 202482,2082,2082,2082,2081,29-
19 ene 202479,1679,1679,1679,1678,28-
18 ene 202477,3677,4677,3677,4676,6030
17 ene 202477,5477,5477,5477,5476,68-
16 ene 202477,5677,5677,5677,5676,70-
15 ene 202477,7877,7877,7877,7876,91-
12 ene 202477,7877,7877,7877,7876,91-
11 ene 202477,7877,7877,7877,7876,91-
10 ene 202477,7477,7477,7477,7476,88-
09 ene 202475,2475,2475,2475,2474,40-
08 ene 202476,3676,3676,3676,3675,51-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...