Italia markets close in 6 hours 54 minutes

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
84,24-0,23 (-0,27%)
Alla chiusura: 04:00PM EST
84,63 +0,39 (+0,46%)
Preborsa: 04:12AM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 202182,9085,2982,1284,2484,244.216.000
01 dic 202184,7988,9384,2484,4784,476.156.300
30 nov 202183,8785,7582,5083,4383,437.392.200
29 nov 202181,4784,5981,4784,4084,404.371.900
26 nov 202181,5682,0479,5380,0780,073.198.600
24 nov 202182,1884,0081,2483,9183,912.205.800
23 nov 202182,8183,7881,9683,3183,316.724.700
22 nov 202182,7584,3882,1282,6982,695.895.900
19 nov 202183,2283,9482,3082,6882,682.568.700
18 nov 202183,7583,9981,9583,3183,312.270.700
18 nov 20210.232 Dividendo
17 nov 202183,9484,0082,5682,8682,632.986.300
16 nov 202182,5384,5182,4984,2684,022.668.300
15 nov 202184,7185,3182,9383,2182,982.656.700
12 nov 202183,5484,6382,8383,3583,122.565.300
11 nov 202182,7383,6881,5583,5083,273.787.900
10 nov 202181,4582,9579,7280,9680,735.913.600
09 nov 202184,1384,7681,6982,9282,694.919.200
08 nov 202187,4187,5281,7284,1783,937.440.600
05 nov 202182,3187,1982,0685,7685,526.066.500
04 nov 202180,6383,1378,7982,9282,696.614.500
03 nov 202178,7280,2978,0079,7779,554.067.200
02 nov 202176,6878,9376,6678,7878,563.344.400
01 nov 202174,6077,4974,4876,9076,684.113.200
29 ott 202173,7274,8173,5874,0973,882.594.300
28 ott 202173,1375,3773,1374,4374,223.506.100
27 ott 202171,9173,4971,3372,3772,175.055.600
26 ott 202176,8276,9873,7573,7973,583.469.200
25 ott 202175,7376,3574,9775,8075,592.054.800
22 ott 202176,0276,7574,7575,2074,992.460.000
21 ott 202174,3376,1274,3376,0175,801.843.900
20 ott 202174,7375,2774,3974,8874,672.697.100
19 ott 202173,9975,0073,5774,8574,642.085.400
18 ott 202172,0573,8671,6573,8173,602.387.500
15 ott 202173,1773,4872,4772,7872,582.837.100
14 ott 202171,5072,5471,3172,4872,283.668.800
13 ott 202171,5071,6170,0270,2570,054.826.300
13 ott 20212:1 Frazionamento azionario
12 ott 202172,4372,8269,8670,5070,304.855.200
11 ott 202172,8373,8971,9071,9671,752.892.800
08 ott 202174,9074,9672,5973,0772,874.538.800
07 ott 202174,9275,7174,5174,6374,423.126.600
06 ott 202173,0174,0872,8273,8873,672.847.200
05 ott 202174,1974,7973,5774,0173,804.975.400
04 ott 202175,4375,7472,8873,3173,105.449.800
01 ott 202177,3077,3575,5676,3676,144.276.800
30 set 202177,3577,8876,4876,7576,532.830.800
29 set 202178,9779,3376,4676,5476,324.455.600
28 set 202180,8481,7979,1179,1778,954.259.400
27 set 202181,9383,0781,2283,0482,812.488.800
24 set 202182,0782,8581,7882,6582,421.901.800
23 set 202180,6082,8980,6082,5882,353.162.800
22 set 202179,4680,9478,9680,7580,523.016.600
21 set 202178,7479,2577,5478,6478,425.091.200
20 set 202179,1179,1977,1578,2578,045.917.800
17 set 202181,3181,5079,6780,5580,3210.976.200
16 set 202180,2482,1080,1181,5681,333.386.400
15 set 202180,3881,1279,6781,1080,873.434.600
14 set 202180,7881,1779,5280,3280,103.584.000
13 set 202179,8880,3878,8380,3580,133.697.400
10 set 202178,6480,3878,6478,7478,523.836.400
09 set 202177,2878,4076,8177,9977,773.061.000
08 set 202177,8378,0076,5077,1476,932.370.800
07 set 202178,6578,6577,7178,0177,802.510.200
03 set 202178,0779,0577,8978,4278,202.077.400
02 set 202177,8278,2977,5778,1477,923.659.400
01 set 202179,3279,3477,5177,8177,593.887.600
31 ago 202179,5479,5477,5078,6878,464.377.800
30 ago 202179,8780,0979,0079,5079,282.886.400
27 ago 202178,1380,1877,8979,6979,474.060.600
26 ago 202175,5078,1675,2477,9777,755.169.200
25 ago 202175,4476,2574,6875,7275,515.766.600
24 ago 202174,2675,0573,8974,0373,822.292.200
23 ago 202173,0074,1872,8273,9473,734.887.200
20 ago 202172,1973,0671,4772,4272,225.313.600
19 ago 202171,1672,3970,4972,1371,923.787.600
19 ago 20210.2185 Dividendo
18 ago 202172,3673,3671,7271,8371,422.989.400
17 ago 202174,1874,2572,1472,8572,424.056.200
16 ago 202175,7576,2874,9675,2174,772.997.000
13 ago 202175,3576,0374,9975,7975,342.324.200
12 ago 202174,9075,9573,5175,5775,136.965.200
11 ago 202175,7575,7573,8675,2474,802.056.200
10 ago 202174,9175,5173,7675,2574,813.420.800
09 ago 202175,2575,2573,9474,7574,312.915.000
06 ago 202174,4475,0774,1474,8674,433.035.600
05 ago 202174,0074,8973,2774,8974,453.313.400
04 ago 202173,9675,6773,6573,7573,326.037.800
03 ago 202172,8673,7671,4973,4172,984.502.000
02 ago 202173,6175,8272,3972,5072,077.295.200
30 lug 202169,8871,6169,8671,5671,143.442.000
29 lug 202170,0070,6369,3370,5170,102.499.800
28 lug 202168,4369,3968,0668,9468,543.511.000
27 lug 202169,2869,4866,3867,9767,584.063.400
26 lug 202169,1969,9769,0269,6969,292.309.800
23 lug 202169,9270,0768,6969,6169,202.074.000
22 lug 202169,2769,4568,6469,1968,794.917.600
21 lug 202168,8670,3568,5070,3369,923.572.800
20 lug 202166,1769,1565,9268,5168,126.437.800
19 lug 202165,8566,0064,5365,9965,618.572.400
*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...