Italia markets closed

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
150,13-2,19 (-1,44%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 2021151,30152,17149,83150,13150,13984.100
21 gen 2021153,01153,60150,56152,32152,321.125.400
20 gen 2021154,48155,36152,00152,38152,381.314.100
19 gen 2021150,69153,76149,65153,25153,251.245.300
15 gen 2021152,34152,60148,37148,56148,561.560.500
14 gen 2021151,63154,27151,39153,28153,281.534.000
13 gen 2021149,79151,56148,77150,70150,701.383.200
12 gen 2021147,57150,41145,44149,32149,322.833.400
11 gen 2021145,04148,48144,67147,81147,812.871.100
08 gen 2021151,67152,85146,36147,40147,402.598.800
07 gen 2021144,73149,36144,63148,70148,703.302.300
06 gen 2021141,82146,90140,20142,88142,882.908.600
05 gen 2021137,55140,34137,29140,19140,191.894.000
04 gen 2021138,95142,26136,42137,18137,182.148.500
31 dic 2020136,63138,19135,63138,11138,11797.100
30 dic 2020136,57137,26135,60136,79136,791.393.700
29 dic 2020137,53137,53133,96135,16135,16968.600
28 dic 2020138,09138,58135,92136,25136,25784.800
24 dic 2020136,24137,50135,30136,77136,77451.900
23 dic 2020136,83137,94135,87136,00136,001.057.300
22 dic 2020137,87139,10136,11136,95136,951.933.800
21 dic 2020134,86138,38134,48138,00138,002.215.300
18 dic 2020140,58140,58136,69138,01138,014.519.400
17 dic 2020140,88141,68139,29139,72139,721.550.500
16 dic 2020141,03141,86138,01138,82138,823.000.600
15 dic 2020143,76143,98140,11141,16141,162.041.200
14 dic 2020141,77143,00140,68141,50141,501.382.900
11 dic 2020137,98141,36137,56140,61140,611.532.200
10 dic 2020139,56142,05138,57139,91139,911.559.200
09 dic 2020142,75144,27138,22139,80139,802.690.700
08 dic 2020143,75145,27143,17144,75144,751.318.800
07 dic 2020143,76145,34142,60144,99144,991.232.400
04 dic 2020138,60144,49138,32144,24144,242.247.200
03 dic 2020137,81140,52137,13138,51138,512.982.600
02 dic 2020135,48138,00135,38137,38137,381.646.800
01 dic 2020136,99138,84133,87136,97136,972.354.000
30 nov 2020133,00134,81131,32134,39134,391.877.700
27 nov 2020133,77133,99132,30133,01133,01666.200
25 nov 2020132,46133,53131,20131,92131,921.224.400
24 nov 2020132,97134,64131,02133,56133,561.339.200
23 nov 2020130,70132,39129,56131,62131,622.388.100
20 nov 2020129,92135,29129,36130,98130,986.545.500
19 nov 2020123,29127,68122,89127,51127,511.344.100
19 nov 20200.369 Dividendo
18 nov 2020127,27127,79124,74124,85124,481.301.400
17 nov 2020127,62128,51125,97127,37126,991.248.400
16 nov 2020127,84129,74126,31129,65129,271.005.900
13 nov 2020125,15127,14124,71126,15125,78937.100
12 nov 2020125,73126,55122,93123,46123,101.114.700
11 nov 2020123,74126,99123,01126,25125,882.029.100
10 nov 2020124,59125,71121,25121,92121,562.475.500
09 nov 2020130,99131,65126,29126,51126,142.458.000
06 nov 2020122,32126,79120,05125,28124,913.521.000
05 nov 2020115,31118,63114,01118,38118,032.602.500
04 nov 2020112,17114,08108,54113,32112,992.017.400
03 nov 2020106,29109,64106,21108,97108,651.614.900
02 nov 2020106,87106,98103,99105,11104,801.334.100
30 ott 2020105,00106,40103,73105,08104,771.661.200
29 ott 2020102,47107,56102,35106,35106,041.772.400
28 ott 2020106,05106,52102,40102,54102,242.120.000
27 ott 2020109,64110,58107,66107,95107,631.063.900
26 ott 2020111,30111,56108,06109,73109,411.005.000
23 ott 2020113,36113,36111,72112,52112,19954.000
22 ott 2020110,51112,88109,55112,52112,191.792.400
21 ott 2020111,36112,31109,84110,48110,151.113.700
20 ott 2020112,21113,78111,22111,23110,901.231.900
19 ott 2020114,99115,04111,00111,66111,331.547.500
16 ott 2020111,76112,34110,73110,81110,481.437.500
15 ott 2020109,38111,46108,86111,34111,01986.700
14 ott 2020111,58112,30110,46110,75110,421.192.900
13 ott 2020112,76113,00111,08111,58111,251.887.300
12 ott 2020115,36115,50113,62114,13113,792.024.700
09 ott 2020114,24116,56113,22113,98113,641.602.800
08 ott 2020109,79111,82109,30111,58111,251.784.200
07 ott 2020108,38109,18107,73108,79108,471.350.300
06 ott 2020107,34109,89106,26106,49106,181.286.500
05 ott 2020104,74107,41104,74107,31106,991.337.000
02 ott 2020104,25107,33103,76103,76103,451.664.100
01 ott 2020106,08108,01105,01107,05106,732.444.400
30 set 2020103,04104,67102,43102,76102,462.408.900
29 set 2020102,74104,04102,01102,74102,441.393.000
28 set 2020101,11103,09100,51103,07102,771.956.200
25 set 202097,3599,2795,5399,0598,761.432.500
24 set 202096,8299,1096,3197,7597,461.458.000
23 set 202099,25100,3197,3097,6597,361.784.300
22 set 202099,0099,4797,9999,2098,911.580.700
21 set 202099,5099,8296,1698,5098,212.342.400
18 set 2020103,79104,3199,81101,40101,104.695.800
17 set 2020100,06103,8499,83103,52103,211.481.700
16 set 2020104,19105,42103,29103,57103,261.582.300
15 set 2020103,47104,21102,57103,62103,311.142.300
14 set 2020103,05103,34101,59102,21101,911.328.200
11 set 2020101,50102,4299,57100,70100,401.265.000
10 set 2020102,54104,0399,93100,60100,302.364.600
09 set 2020101,99103,29100,84101,45101,153.429.100
08 set 2020104,97106,25102,79102,88102,582.188.000
04 set 2020108,66109,70104,66108,15107,832.211.400
03 set 2020113,37113,43108,22109,01108,692.415.800
02 set 2020113,00115,11111,50114,69114,352.430.800
01 set 2020109,92112,39109,21112,35112,021.872.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...