Italia markets open in 4 hours 10 minutes

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
69,20+3,27 (+4,96%)
Alla chiusura: 04:00PM EDT
68,94 -0,26 (-0,38%)
Dopo ore: 07:59PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202267,4269,3067,1969,2069,205.024.900
16 mag 202266,3866,9565,6265,9365,934.988.500
13 mag 202266,5967,7365,9167,0367,035.673.200
12 mag 202264,1465,5463,5265,4365,436.090.700
11 mag 202267,3367,9464,4564,5664,566.486.700
10 mag 202268,6369,4165,7468,2568,258.622.200
09 mag 202266,2267,3164,1064,3164,316.579.400
06 mag 202267,4668,6566,3067,5667,564.157.700
05 mag 202269,3070,0767,1168,1068,107.453.700
04 mag 202268,3070,8166,3970,7070,705.280.300
03 mag 202267,5068,6466,5868,1968,194.029.900
02 mag 202265,6467,9164,9767,8667,865.580.700
29 apr 202267,4068,4864,9565,2065,204.837.700
28 apr 202265,7968,9764,7568,1868,184.864.300
27 apr 202263,5366,3663,3464,3964,395.314.100
26 apr 202267,1267,3565,1465,1765,175.083.400
25 apr 202265,7468,2165,5468,1068,104.919.300
22 apr 202267,5167,8565,9566,0766,074.751.500
21 apr 202270,0470,8967,2367,6267,623.910.500
20 apr 202269,6970,8768,8769,1569,153.761.400
19 apr 202267,5069,1867,0068,9068,903.976.000
18 apr 202265,0068,2165,0067,2467,246.758.400
14 apr 202267,0467,0865,1365,2265,224.127.300
13 apr 202265,7966,9765,2666,7666,763.770.800
12 apr 202267,0567,7265,1065,4765,473.281.600
11 apr 202265,4866,6765,1965,8165,814.262.000
08 apr 202267,6167,8766,1266,3266,324.194.200
07 apr 202268,2569,2166,5968,1968,194.658.700
06 apr 202268,9570,1568,1768,2868,287.284.100
05 apr 202273,5874,1369,9770,0970,095.983.800
04 apr 202274,3275,4673,5274,3874,383.449.400
01 apr 202275,6775,9973,1973,9773,974.366.200
31 mar 202276,7877,3575,0275,1475,144.811.400
30 mar 202278,9379,2576,0476,3976,394.322.200
29 mar 202278,8480,1078,2079,7879,784.481.300
28 mar 202274,8577,6074,8577,4577,453.840.000
25 mar 202277,4577,6476,0277,1677,163.232.700
24 mar 202274,4677,7974,1577,6877,685.363.600
23 mar 202275,9276,2473,6273,7773,778.146.800
22 mar 202276,4877,6976,1576,3976,393.803.700
21 mar 202276,8877,5675,2376,5776,575.199.200
18 mar 202274,9277,5474,1377,2977,298.215.800
17 mar 202273,9175,4873,8175,4275,423.704.700
16 mar 202272,4874,8371,5374,7574,756.362.000
15 mar 202268,8671,8368,7871,6271,625.835.000
14 mar 202268,7469,6967,1868,1368,135.887.200
11 mar 202270,9671,6168,9069,0469,043.528.700
10 mar 202269,2970,3068,5069,8569,853.607.900
09 mar 202270,9071,8469,9670,8870,886.711.100
08 mar 202265,3370,5264,2668,5368,538.018.800
07 mar 202267,8868,6065,0865,1465,146.677.600
04 mar 202268,1368,8166,7867,7667,764.435.300
03 mar 202270,4970,5768,4269,0469,044.334.100
02 mar 202268,4470,7168,2669,7469,747.324.100
01 mar 202270,1370,6267,2667,9067,907.327.000
28 feb 202271,2071,7368,9470,3370,337.527.700
25 feb 202271,1172,2670,0672,1572,157.448.100
24 feb 202267,5071,4466,5771,2671,2610.786.200
23 feb 202272,8473,5870,1170,3070,304.527.200
22 feb 202270,9373,1970,6471,7971,795.015.300
18 feb 202271,3272,5870,4571,7871,784.141.500
18 feb 20220.253 Dividendo
17 feb 202274,2574,5971,0471,1770,924.860.500
16 feb 202274,5075,8473,7975,5075,234.103.800
15 feb 202272,8575,2372,8174,9874,713.938.900
14 feb 202271,8873,4270,2571,1970,943.802.600
11 feb 202274,9475,6470,7971,3371,085.801.600
10 feb 202276,0978,6274,4574,9374,666.469.200
09 feb 202276,7178,5274,8878,4378,157.302.600
08 feb 202273,5875,7373,2475,4475,174.993.100
07 feb 202273,6974,7772,7473,6573,395.335.100
04 feb 202272,1174,2970,4473,1872,927.395.000
03 feb 202277,1677,3273,9074,1773,918.356.600
02 feb 202279,2379,5277,7379,0478,764.649.400
01 feb 202277,4478,4475,6678,2978,013.920.900
31 gen 202274,1077,6973,6777,4877,206.281.500
28 gen 202270,9472,3268,7772,2271,964.636.100
27 gen 202274,7075,3770,6071,0470,795.501.900
26 gen 202274,9777,3772,7574,3974,135.657.000
25 gen 202272,0774,4471,7372,5472,285.095.600
24 gen 202271,8875,0269,5774,8574,587.056.200
21 gen 202273,3576,1073,0373,3373,076.026.900
20 gen 202277,4078,0073,8973,9773,715.237.200
19 gen 202279,9780,4376,6076,6676,394.254.400
18 gen 202282,2182,3879,1079,3379,055.489.800
14 gen 202282,8284,3882,7784,2983,993.996.600
13 gen 202286,0486,8083,4183,6983,393.711.000
12 gen 202285,1986,4684,4985,2384,933.117.900
11 gen 202282,4984,7381,8184,6184,313.568.600
10 gen 202280,7983,1280,2282,9382,643.670.900
07 gen 202285,2585,7981,8681,9381,644.607.500
06 gen 202284,7786,0084,3985,3085,003.039.500
05 gen 202287,2387,9384,4384,5284,224.219.600
04 gen 202288,4088,9785,2587,4787,163.029.800
03 gen 202287,5288,5086,9288,0087,693.183.500
31 dic 202187,4287,6186,6387,0686,751.450.500
30 dic 202188,2088,5986,8087,0886,771.659.400
29 dic 202188,2589,0688,0688,2487,931.451.400
28 dic 202189,9890,0087,7388,0387,723.334.800
27 dic 202187,3589,4387,3089,3589,032.311.200
*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...