Italia markets closed

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
61,63+0,17 (+0,28%)
Al 01:22PM EDT. Mercato aperto.
Periodo di tempo:
27 set 2021 - 27 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 202262,4963,0461,3261,6361,63982.739
26 set 202262,1963,2761,2761,4661,464.642.700
23 set 202262,6962,9060,7562,1862,184.725.500
22 set 202264,6564,7062,8963,3163,314.300.400
21 set 202265,6067,6164,6864,7364,733.948.400
20 set 202266,2166,7965,0965,3765,375.180.600
19 set 202264,9266,9364,8266,8966,894.066.300
16 set 202264,0165,7663,2665,7065,706.229.300
15 set 202265,3266,6163,9664,6064,604.397.100
14 set 202263,7266,0963,1565,6965,697.273.400
13 set 202264,7265,3262,9463,1663,166.528.800
12 set 202267,3467,9166,7767,4267,423.506.800
09 set 202266,4667,6366,3566,9666,963.564.500
08 set 202264,4766,0263,9565,7465,744.178.100
07 set 202264,1165,5563,7965,0365,033.703.900
06 set 202264,5465,1163,1763,7563,753.780.300
02 set 202265,7766,7464,1464,5064,504.490.900
01 set 202263,7665,0162,8664,9364,935.225.300
31 ago 202265,2165,9764,1365,2565,256.793.600
30 ago 202265,4965,6663,5465,0965,095.726.200
29 ago 202265,4966,0664,5964,7164,713.834.200
26 ago 202270,3170,6365,9265,9665,965.610.700
25 ago 202268,8670,7068,7470,5870,583.631.600
24 ago 202268,7369,0367,7668,5268,524.729.900
23 ago 202268,2169,9268,1169,1269,126.817.700
22 ago 202269,3769,7667,8368,0968,094.842.100
19 ago 202271,5672,1470,5170,8470,844.797.100
18 ago 202271,8373,3871,1572,6972,694.246.100
18 ago 20220.301 Dividendo
17 ago 202273,0573,0669,8371,6971,396.450.200
16 ago 202274,1274,7973,3674,0973,784.169.400
15 ago 202273,3774,6373,1774,2873,974.328.700
12 ago 202271,9473,9971,6773,7173,404.408.200
11 ago 202271,1272,3570,7771,3771,073.732.000
10 ago 202269,7970,8668,7170,6970,394.192.600
09 ago 202269,8970,1067,1068,0067,715.182.700
08 ago 202271,1671,8169,6870,9070,603.131.200
05 ago 202271,5772,5470,3971,4671,164.005.600
04 ago 202273,4373,6872,0372,7672,453.399.100
03 ago 202272,2573,5770,5273,2272,916.170.400
02 ago 202268,7970,3368,4969,2768,984.438.600
01 ago 202268,1069,6167,5069,1668,873.278.000
29 lug 202267,1069,3166,4568,8668,573.880.900
28 lug 202266,7567,6165,5267,3767,092.929.300
27 lug 202264,8467,2364,4866,6766,395.941.000
26 lug 202264,4164,7463,3963,4963,223.028.500
25 lug 202264,6864,9663,5964,6064,332.751.700
22 lug 202266,3566,4364,3164,7264,454.085.000
21 lug 202265,9466,2364,5766,2065,923.163.600
20 lug 202264,0065,9763,2365,5565,273.609.700
19 lug 202262,7364,9162,7164,5264,254.696.200
18 lug 202262,9463,6061,3661,7561,493.554.800
15 lug 202261,3062,4660,5962,3862,123.924.800
14 lug 202259,1261,1258,2560,9360,673.376.200
13 lug 202258,1959,7157,8559,3459,092.944.100
12 lug 202259,2760,3458,9159,2058,953.726.200
11 lug 202258,5659,3858,1058,8758,624.310.200
08 lug 202258,0359,6257,5059,4559,204.484.000
07 lug 202257,6158,9957,4058,7558,504.190.300
06 lug 202256,2456,8655,3756,1555,914.865.100
05 lug 202254,9656,1654,3356,1455,904.536.200
01 lug 202257,2057,9955,2956,1655,924.657.500
30 giu 202257,2059,0856,5558,0857,845.327.300
29 giu 202258,7759,0657,3158,0557,813.981.700
28 giu 202262,1862,9259,3959,4559,209.588.400
27 giu 202261,3561,4160,0960,6760,423.145.700
24 giu 202259,0761,0858,7260,5860,335.796.000
23 giu 202259,5659,5657,3057,9157,673.924.200
22 giu 202258,2959,6157,8958,9658,714.538.100
21 giu 202259,2959,8858,7359,3559,105.083.600
17 giu 202257,7058,1456,2457,6057,369.709.900
16 giu 202259,8459,8456,6257,1356,898.197.100
15 giu 202261,5862,7360,3461,5561,294.725.900
14 giu 202260,7161,4960,0060,9560,695.207.700
13 giu 202262,1362,9759,8459,9859,737.404.500
10 giu 202265,2865,8163,6764,1563,885.840.700
09 giu 202268,1869,3566,5566,6366,354.904.100
08 giu 202270,3370,3768,3468,9168,624.467.100
07 giu 202269,7770,9069,0270,6870,383.067.600
06 giu 202272,4372,6569,8370,2369,943.859.900
03 giu 202272,0872,2070,9871,2470,943.542.600
02 giu 202270,3873,3670,3873,3273,013.898.300
01 giu 202272,8773,1870,1271,1670,864.030.400
31 mag 202272,4773,3070,7972,6572,347.184.700
27 mag 202270,7772,8270,6472,7972,485.133.300
26 mag 202267,9770,4967,6270,0669,774.740.200
25 mag 202266,3568,7266,3068,0667,774.546.700
24 mag 202266,0467,5765,8267,1066,825.462.100
23 mag 202266,6668,2465,6967,0066,725.621.300
20 mag 202267,4467,5064,0666,6766,396.085.600
19 mag 202265,6967,9065,2266,0165,734.098.400
19 mag 20220.276 Dividendo
18 mag 202268,4069,0165,7266,1465,596.197.500
17 mag 202267,4269,3067,1969,2068,625.024.900
16 mag 202266,3866,9565,6265,9365,384.988.500
13 mag 202266,5967,7365,9167,0366,475.673.200
12 mag 202264,1465,5463,5265,4364,886.090.700
11 mag 202267,3367,9464,4564,5664,026.486.700
10 mag 202268,6369,4165,7468,2567,688.622.200
09 mag 202266,2267,3164,1064,3163,776.579.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...