Mercados españoles cerrados

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
463,00-4,62 (-0,99%)
Al cierre: 04:00PM EST
474,00 +11,00 (+2,38%)
Después del cierre: 04:30PM EST
Intervalo de fechas:
08 feb 2022 - 08 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 feb 2023460,00471,36457,51463,00463,00721.243
07 feb 2023451,65471,04449,47467,62467,62598.600
06 feb 2023446,84463,20445,01449,68449,68473.200
03 feb 2023460,39473,31453,61456,30456,30693.500
02 feb 2023461,39479,59461,39473,96473,96608.400
01 feb 2023426,55464,72426,44457,77457,771.083.100
31 ene 2023407,79426,79405,70426,56426,56466.500
30 ene 2023416,45418,29406,15407,62407,62635.000
27 ene 2023428,64432,78422,13425,07425,07484.200
26 ene 2023431,46436,42420,77432,76432,76295.700
25 ene 2023407,79426,20402,14424,69424,69350.700
24 ene 2023425,92434,80415,52419,13419,13445.800
23 ene 2023403,99429,60399,06428,51428,51792.500
20 ene 2023390,38397,94383,28397,78397,78358.900
19 ene 2023391,59393,24379,10383,29383,29650.500
18 ene 2023405,79409,58397,22397,85397,85307.400
17 ene 2023395,92403,78395,92401,68401,68478.500
13 ene 2023392,75398,74391,34398,46398,46208.900
12 ene 2023398,00404,53387,11399,64399,64457.600
11 ene 2023390,37397,90388,52397,37397,37486.200
10 ene 2023383,42391,42381,34388,17388,17391.700
09 ene 2023377,00391,50372,48383,46383,46615.000
06 ene 2023350,96370,62345,70367,45367,45549.800
05 ene 2023352,18357,43346,33347,06347,06627.100
04 ene 2023348,68361,10348,52357,83357,83591.800
03 ene 2023359,65361,03339,28342,95342,95588.700
30 dic 2022346,01354,08343,85353,61353,61346.200
29 dic 2022347,62355,86345,96353,42353,42506.600
29 dic 20220.75 Dividendo
28 dic 2022339,67348,47336,63340,28339,53343.600
27 dic 2022348,21352,97338,09342,28341,53441.400
23 dic 2022343,72350,89337,21350,61349,84421.300
22 dic 2022357,34360,24339,45347,60346,83982.800
21 dic 2022361,49369,54359,61367,00366,19454.900
20 dic 2022352,32363,48352,32357,87357,08370.200
19 dic 2022367,49367,49348,47359,01358,22730.200
16 dic 2022371,96375,72360,71367,03366,221.631.300
15 dic 2022383,76384,49373,01373,30372,48662.800
14 dic 2022401,51406,49390,43395,39394,52596.200
13 dic 2022412,88416,14389,97401,52400,64736.300
12 dic 2022385,85393,23382,78393,03392,16534.800
09 dic 2022380,00391,51378,09386,10385,25673.600
08 dic 2022370,29388,91365,15385,35384,50622.400
07 dic 2022360,04369,01358,64367,77366,96369.600
06 dic 2022374,20374,91360,00363,86363,06546.500
05 dic 2022378,56383,60371,64375,06374,23471.300
02 dic 2022371,44386,17368,92383,21382,37585.800
01 dic 2022381,01384,97369,95382,07381,23669.100
30 nov 2022356,74382,97350,88381,96381,12781.000
29 nov 2022358,29359,79351,83354,95354,17396.200
28 nov 2022362,36367,63353,11355,49354,71574.400
25 nov 2022370,43372,54369,15369,28368,47213.400
23 nov 2022371,12382,45370,81375,69374,86359.500
22 nov 2022372,08374,28366,12374,02373,20460.700
21 nov 2022370,06376,33368,14368,28367,47413.300
18 nov 2022384,16384,31372,14377,31376,48364.900
17 nov 2022363,80379,59361,20376,04375,21500.800
16 nov 2022396,63399,34373,73375,38374,55734.100
15 nov 2022405,44409,73400,46405,03404,14611.200
14 nov 2022388,98396,21386,18387,97387,11619.200
11 nov 2022386,88402,54382,01393,37392,50751.600
10 nov 2022364,01388,85363,82386,87386,02900.600
09 nov 2022348,82352,78342,35343,84343,08675.500
08 nov 2022359,91363,77349,67356,15355,37587.600
07 nov 2022355,36356,28345,45352,96352,18690.300
04 nov 2022343,98353,17339,26351,74350,96896.500
03 nov 2022328,94341,67328,20334,20333,46780.400
02 nov 2022347,44355,52334,35334,54333,80996.000
01 nov 2022349,66353,81343,47348,88348,111.177.300
31 oct 2022341,13344,63333,12339,45338,701.048.600
28 oct 2022325,27348,71320,01346,80346,042.143.900
27 oct 2022339,79344,15323,74329,48328,751.160.300
26 oct 2022333,47347,18329,01333,33332,60851.400
25 oct 2022333,38344,72333,03342,16341,41798.200
24 oct 2022332,20335,49321,15330,99330,26649.600
21 oct 2022315,18334,08313,78332,83332,10797.900
20 oct 2022314,91325,75313,43317,44316,74536.200
19 oct 2022311,03322,74307,87314,83314,14576.200
18 oct 2022329,34334,33310,92315,60314,90638.300
17 oct 2022317,96322,00313,92316,17315,47763.800
14 oct 2022338,24338,24308,60309,20308,52901.900
13 oct 2022308,74343,29301,69331,96331,231.406.500
12 oct 2022327,82329,65320,56322,98322,27756.300
11 oct 2022337,56339,95323,37328,01327,291.588.500
10 oct 2022360,13361,97339,21344,34343,581.190.000
07 oct 2022383,89383,89357,71362,60361,801.384.700
06 oct 2022397,48410,79393,10395,35394,48530.900
05 oct 2022385,71404,21380,96399,84398,96680.300
04 oct 2022388,99397,59388,82394,01393,14640.400
03 oct 2022366,55380,63362,68377,00376,171.026.300
30 sept 2022362,18376,78360,11363,40362,601.288.000
29 sept 2022372,97372,97360,27365,40364,59882.500
29 sept 20220.75 Dividendo
28 sept 2022368,62381,88366,57379,33377,75527.900
27 sept 2022381,22381,22364,29372,66371,10831.500
26 sept 2022370,77378,80364,23367,35365,82887.700
23 sept 2022376,56378,62360,55371,24369,691.465.500
22 sept 2022401,24403,16380,40381,71380,12872.800
21 sept 2022412,65422,15403,64403,86402,17541.400
20 sept 2022413,27416,31409,03410,84409,12360.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...