Mercados españoles cerrados
IBEX 35
7.366,80 +66,70 (+0,91%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dólar/Euro
0,9801 -0,0018 (-0,19%) Petróleo Brent
87,97 -0,52 (-0,59%) Oro
1.668,30 -0,30 (-0,02%) BTC-EUR
19.721,40 -707,45 (-3,46%)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
01 oct 2021 - 01 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 sept 2022 | 362,18 | 376,78 | 360,11 | 363,40 | 363,40 | 1.288.000 |
| 29 sept 2022 | 372,97 | 372,97 | 360,27 | 365,40 | 365,40 | 882.500 |
| 29 sept 2022 | 0.75 Dividendo | |||||
| 28 sept 2022 | 368,62 | 381,88 | 366,57 | 379,33 | 378,58 | 527.900 |
| 27 sept 2022 | 381,22 | 381,22 | 364,29 | 372,66 | 371,92 | 831.500 |
| 26 sept 2022 | 370,77 | 378,80 | 364,23 | 367,35 | 366,62 | 887.700 |
| 23 sept 2022 | 376,56 | 378,62 | 360,55 | 371,24 | 370,51 | 1.465.500 |
| 22 sept 2022 | 401,24 | 403,16 | 380,40 | 381,71 | 380,96 | 872.800 |
| 21 sept 2022 | 412,65 | 422,15 | 403,64 | 403,86 | 403,06 | 541.400 |
| 20 sept 2022 | 413,27 | 416,31 | 409,03 | 410,84 | 410,03 | 360.900 |
| 19 sept 2022 | 410,39 | 422,31 | 410,00 | 417,66 | 416,83 | 514.900 |
| 16 sept 2022 | 416,81 | 419,39 | 407,09 | 417,96 | 417,13 | 804.400 |
| 15 sept 2022 | 426,66 | 431,40 | 416,45 | 418,88 | 418,05 | 504.400 |
| 14 sept 2022 | 430,83 | 431,81 | 418,90 | 429,71 | 428,86 | 502.100 |
| 13 sept 2022 | 426,90 | 433,82 | 420,91 | 422,33 | 421,49 | 616.200 |
| 12 sept 2022 | 449,00 | 451,84 | 439,36 | 446,92 | 446,04 | 322.700 |
| 09 sept 2022 | 444,48 | 454,30 | 444,48 | 447,20 | 446,32 | 473.700 |
| 08 sept 2022 | 420,96 | 438,78 | 417,64 | 438,78 | 437,91 | 433.700 |
| 07 sept 2022 | 422,75 | 431,49 | 415,55 | 427,19 | 426,35 | 386.900 |
| 06 sept 2022 | 424,72 | 426,91 | 415,90 | 418,89 | 418,06 | 408.800 |
| 02 sept 2022 | 432,19 | 436,09 | 419,25 | 424,42 | 423,58 | 705.600 |
| 01 sept 2022 | 440,00 | 441,77 | 403,41 | 425,47 | 424,63 | 1.403.100 |
| 31 ago 2022 | 463,61 | 468,19 | 446,80 | 453,18 | 452,28 | 545.000 |
| 30 ago 2022 | 467,98 | 470,07 | 453,62 | 463,17 | 462,25 | 547.900 |
| 29 ago 2022 | 471,89 | 476,84 | 460,33 | 461,76 | 460,85 | 523.300 |
| 26 ago 2022 | 509,43 | 513,00 | 475,70 | 476,62 | 475,68 | 709.200 |
| 25 ago 2022 | 498,00 | 514,64 | 498,00 | 514,43 | 513,41 | 552.600 |
| 24 ago 2022 | 500,54 | 500,54 | 492,37 | 497,11 | 496,13 | 262.100 |
| 23 ago 2022 | 495,50 | 502,35 | 491,87 | 497,51 | 496,53 | 246.100 |
| 22 ago 2022 | 500,00 | 504,86 | 490,36 | 491,64 | 490,67 | 439.800 |
| 19 ago 2022 | 518,84 | 520,78 | 510,10 | 511,65 | 510,64 | 309.700 |
| 18 ago 2022 | 524,99 | 534,77 | 521,06 | 527,24 | 526,20 | 361.300 |
| 17 ago 2022 | 524,15 | 527,50 | 510,92 | 520,50 | 519,47 | 424.200 |
| 16 ago 2022 | 534,16 | 537,99 | 522,32 | 531,41 | 530,36 | 350.500 |
| 15 ago 2022 | 527,50 | 538,71 | 523,32 | 536,88 | 535,82 | 331.800 |
| 12 ago 2022 | 521,43 | 530,98 | 518,57 | 527,75 | 526,71 | 444.000 |
| 11 ago 2022 | 535,18 | 541,39 | 517,26 | 517,97 | 516,95 | 419.400 |
| 10 ago 2022 | 527,29 | 534,13 | 512,51 | 532,01 | 530,96 | 559.700 |
| 09 ago 2022 | 522,42 | 523,72 | 502,69 | 511,06 | 510,05 | 860.200 |
| 08 ago 2022 | 530,63 | 536,55 | 521,92 | 535,52 | 534,46 | 587.500 |
| 05 ago 2022 | 524,79 | 535,94 | 522,07 | 532,33 | 531,28 | 428.400 |
| 04 ago 2022 | 522,38 | 537,99 | 521,39 | 530,96 | 529,91 | 591.800 |
| 03 ago 2022 | 511,06 | 529,09 | 499,23 | 526,12 | 525,08 | 720.600 |
| 02 ago 2022 | 494,35 | 512,00 | 481,58 | 505,72 | 504,72 | 1.288.500 |
| 01 ago 2022 | 461,39 | 465,50 | 447,38 | 462,30 | 461,39 | 801.600 |
| 29 jul 2022 | 455,64 | 469,66 | 455,64 | 464,72 | 463,80 | 465.900 |
| 28 jul 2022 | 452,60 | 461,79 | 440,44 | 460,11 | 459,20 | 363.600 |
| 27 jul 2022 | 433,11 | 456,40 | 431,78 | 451,01 | 450,12 | 515.000 |
| 26 jul 2022 | 427,40 | 428,94 | 419,61 | 422,11 | 421,28 | 357.100 |
| 25 jul 2022 | 431,90 | 431,90 | 414,27 | 430,28 | 429,43 | 460.700 |
| 22 jul 2022 | 447,70 | 454,24 | 431,78 | 436,44 | 435,58 | 450.600 |
| 21 jul 2022 | 445,44 | 457,98 | 438,43 | 456,03 | 455,13 | 463.000 |
| 20 jul 2022 | 425,60 | 445,25 | 424,17 | 442,09 | 441,22 | 444.700 |
| 19 jul 2022 | 414,48 | 428,20 | 414,42 | 426,24 | 425,40 | 435.500 |
| 18 jul 2022 | 417,79 | 424,68 | 406,31 | 409,04 | 408,23 | 378.000 |
| 15 jul 2022 | 403,81 | 412,52 | 398,22 | 410,25 | 409,44 | 403.800 |
| 14 jul 2022 | 387,04 | 397,97 | 379,52 | 395,98 | 395,20 | 300.200 |
| 13 jul 2022 | 374,83 | 390,76 | 372,00 | 387,45 | 386,68 | 388.000 |
| 12 jul 2022 | 393,18 | 394,95 | 380,24 | 385,37 | 384,61 | 290.000 |
| 11 jul 2022 | 390,64 | 395,24 | 386,65 | 389,65 | 388,88 | 349.700 |
| 08 jul 2022 | 380,23 | 395,58 | 378,20 | 395,48 | 394,70 | 352.400 |
| 07 jul 2022 | 378,41 | 390,31 | 378,41 | 386,69 | 385,93 | 333.400 |
| 06 jul 2022 | 372,19 | 374,60 | 364,79 | 369,10 | 368,37 | 382.300 |
| 05 jul 2022 | 355,69 | 369,35 | 348,02 | 368,76 | 368,03 | 679.200 |
| 01 jul 2022 | 379,63 | 382,55 | 356,35 | 364,95 | 364,23 | 772.900 |
| 30 jun 2022 | 385,90 | 394,85 | 376,00 | 384,04 | 383,28 | 545.800 |
| 29 jun 2022 | 389,15 | 394,19 | 383,65 | 392,41 | 391,63 | 388.400 |
| 29 jun 2022 | 0.75 Dividendo | |||||
| 28 jun 2022 | 418,59 | 428,59 | 395,84 | 397,13 | 395,60 | 494.300 |
| 27 jun 2022 | 428,40 | 428,40 | 412,19 | 416,86 | 415,25 | 418.300 |
| 24 jun 2022 | 409,26 | 420,78 | 406,74 | 419,41 | 417,79 | 682.900 |
| 23 jun 2022 | 404,43 | 410,61 | 393,34 | 399,65 | 398,11 | 289.000 |
| 22 jun 2022 | 402,48 | 413,14 | 399,44 | 400,46 | 398,91 | 427.000 |
| 21 jun 2022 | 407,15 | 417,07 | 405,84 | 412,84 | 411,25 | 385.600 |
| 17 jun 2022 | 388,84 | 401,00 | 381,58 | 398,56 | 397,02 | 847.400 |
| 16 jun 2022 | 403,02 | 403,02 | 381,21 | 387,12 | 385,62 | 550.600 |
| 15 jun 2022 | 411,96 | 425,95 | 403,09 | 416,19 | 414,58 | 386.100 |
| 14 jun 2022 | 396,37 | 411,24 | 394,60 | 407,16 | 405,59 | 577.900 |
| 13 jun 2022 | 407,85 | 412,19 | 388,33 | 389,64 | 388,14 | 651.000 |
| 10 jun 2022 | 436,71 | 439,08 | 422,57 | 423,62 | 421,98 | 381.100 |
| 09 jun 2022 | 452,69 | 462,31 | 443,96 | 444,08 | 442,36 | 242.900 |
| 08 jun 2022 | 465,78 | 473,62 | 451,28 | 457,90 | 456,13 | 313.800 |
| 07 jun 2022 | 458,66 | 476,17 | 458,34 | 473,44 | 471,61 | 262.600 |
| 06 jun 2022 | 470,48 | 475,00 | 456,23 | 466,10 | 464,30 | 234.400 |
| 03 jun 2022 | 456,39 | 460,35 | 449,29 | 457,46 | 455,69 | 485.700 |
| 02 jun 2022 | 443,33 | 473,04 | 440,85 | 472,30 | 470,48 | 353.500 |
| 01 jun 2022 | 455,52 | 457,00 | 441,59 | 448,25 | 446,52 | 462.800 |
| 31 may 2022 | 455,56 | 458,00 | 440,12 | 450,39 | 448,65 | 685.700 |
| 27 may 2022 | 429,38 | 458,74 | 429,38 | 455,85 | 454,09 | 545.300 |
| 26 may 2022 | 401,31 | 425,24 | 397,28 | 421,67 | 420,04 | 404.800 |
| 25 may 2022 | 384,53 | 408,19 | 384,53 | 401,61 | 400,06 | 370.600 |
| 24 may 2022 | 410,76 | 410,76 | 387,36 | 388,44 | 386,94 | 588.300 |
| 23 may 2022 | 414,50 | 420,00 | 410,89 | 418,75 | 417,13 | 297.500 |
| 20 may 2022 | 428,65 | 429,91 | 395,54 | 418,12 | 416,51 | 567.900 |
| 19 may 2022 | 410,28 | 430,04 | 403,69 | 416,69 | 415,08 | 411.800 |
| 18 may 2022 | 434,05 | 447,48 | 407,22 | 411,36 | 409,77 | 605.900 |
| 17 may 2022 | 428,28 | 443,35 | 428,27 | 443,10 | 441,39 | 524.100 |
| 16 may 2022 | 425,45 | 432,41 | 416,03 | 417,00 | 415,39 | 355.600 |
| 13 may 2022 | 400,76 | 434,63 | 398,00 | 431,67 | 430,00 | 494.300 |
| 12 may 2022 | 382,53 | 395,60 | 376,12 | 388,42 | 386,92 | 666.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
