Mercados españoles cerrados en 4 hrs 52 min

Microchip Technology Inc (MCP.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
88,51-0,54 (-0,61%)
A partir del 12:22PM CEST. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202488,1488,5188,1488,5188,51110
21 may 20240.452 Dividendo
20 may 202486,6689,0586,6689,0588,60100
17 may 202486,5986,6986,5986,6986,25-
16 may 202487,4088,3487,4088,1587,70110
15 may 202486,4387,6286,4387,5787,13120
14 may 202485,4886,5585,4886,5586,11-
13 may 202484,7985,9184,6385,5985,16300
10 may 202484,7184,7184,7184,7184,28-
09 may 202485,1385,1385,1385,1384,70-
08 may 202485,4985,4984,3285,3084,87-
07 may 202483,5686,0483,5686,0485,601274
06 may 202485,0686,5185,0686,5186,07425
03 may 202483,6785,1683,3884,7684,3354
02 may 202483,0083,7483,0083,7483,31250
30 abr 202486,7987,0986,5586,5586,11250
29 abr 202487,2987,3286,5087,3286,8857
26 abr 202485,8585,8585,4485,4485,01-
25 abr 202483,1485,7583,1484,9684,531347
24 abr 202483,2184,3883,2184,3883,95-
23 abr 202478,2280,9578,2280,9580,54-
22 abr 202476,8178,3276,8178,3277,9217
19 abr 202478,0678,0876,3076,5276,13-
18 abr 202479,9680,0078,8979,1278,72120
17 abr 202480,5481,3379,8479,8479,43-
16 abr 202480,7881,2380,7281,2380,82-
15 abr 202480,4581,8080,4580,5380,1241
12 abr 202483,1383,1783,1383,1782,7512
11 abr 202481,8682,3181,8682,3181,8910
10 abr 202484,2484,3481,9681,9681,5493
09 abr 202481,9383,8281,9383,2782,85115
08 abr 202480,6480,6980,6480,6980,28-
05 abr 202479,6579,6579,6579,6579,25-
04 abr 202481,2881,2881,2881,2880,87-
03 abr 202481,1981,5281,1981,5281,11-
02 abr 202483,8483,8482,1082,1081,6859
28 mar 202482,1883,1882,1883,1882,7660
27 mar 202479,5882,0679,5882,0681,6448
26 mar 202480,6880,6880,6880,6880,27-
25 mar 202480,8280,8880,0680,0679,65-
22 mar 202481,6282,5481,4681,4681,05100
21 mar 202481,3482,4481,3482,4482,02-
20 mar 202479,8879,8879,7279,8679,45-
19 mar 202480,1080,3680,1080,2879,87-
18 mar 202481,5281,6081,1081,1080,69-
15 mar 202481,2281,2280,3880,3879,9718
14 mar 202482,6082,6082,6082,6082,18-
13 mar 202483,9883,9882,6682,6682,24-
12 mar 202482,7884,2882,7884,2883,85118
11 mar 202481,2681,5880,8081,5881,1720
08 mar 202484,8485,0282,5082,5082,0860
07 mar 202480,1286,1280,1285,3884,95153
06 mar 202478,8280,9278,8280,9280,51-
05 mar 202479,4879,8678,5278,5278,12500
04 mar 202479,5680,7479,5679,9479,53-
01 mar 202477,8678,5877,8678,5878,18-
29 feb 202475,5677,1075,5677,1076,71307
28 feb 202476,2876,2875,6475,6475,26-
27 feb 202476,0276,8076,0276,8076,41-
26 feb 202476,5676,6276,1676,6276,23650
23 feb 202477,1877,1876,3076,3075,9114
22 feb 202477,1878,3076,5077,0076,61-
22 feb 20240.45 Dividendo
21 feb 202475,8075,8075,0875,0874,25-
20 feb 202475,1676,0874,4676,0875,24134
19 feb 202475,6075,7275,6075,7274,88-
16 feb 202476,6476,6475,6475,6474,81-
15 feb 202474,9674,9674,9474,9474,1120
14 feb 202475,2075,2075,2075,2074,37-
13 feb 202477,1677,1676,0276,0275,18250
12 feb 202479,1879,1879,1879,1878,3120
09 feb 202478,0679,5078,0679,5078,62-
08 feb 202477,2478,9877,2478,3277,46450
07 feb 202477,3077,4276,9877,4276,57-
06 feb 202479,4279,5679,4279,5678,68-
05 feb 202477,6678,8077,6678,8077,93-
02 feb 202477,7477,7475,9277,3876,53100
01 feb 202478,8279,1078,8279,0278,15-
31 ene 202478,5478,6678,4478,6677,79-
30 ene 202480,0480,2079,7280,2079,31-
29 ene 202480,0480,3880,0480,3879,49-
26 ene 202481,1481,3080,7681,3080,40-
25 ene 202482,9683,8082,5683,8082,8770
24 ene 202483,0083,0483,0083,0482,12-
23 ene 202482,9884,6482,9884,6483,71-
22 ene 202482,2283,5082,2282,7681,85640
19 ene 202479,1880,0679,1880,0679,18-
18 ene 202477,4279,4277,4279,4278,54-
17 ene 202477,5277,7275,2275,5674,73-
16 ene 202477,6277,8277,6277,8276,96-
15 ene 202477,8477,8477,8477,8476,98-
12 ene 202477,8277,8477,5277,5276,66-
11 ene 202477,8277,8277,8277,8276,96-
10 ene 202477,8078,0877,8078,0877,2233
09 ene 202475,2878,0675,0678,0677,20-
08 ene 202476,4677,9276,4677,9277,06-
05 ene 202475,9475,9475,9475,9475,10-
04 ene 202477,2677,2676,3476,3475,50-
03 ene 202478,6878,6876,9677,5876,72-
02 ene 202481,5481,5480,5480,5479,65-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...