Italia markets close in 2 hours 26 minutes

Microchip Technology Incorporated (MCP.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
83,34+0,47 (+0,57%)
In data: 08:10AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202483,3483,3483,3483,3483,341.260
25 giu 202482,8782,8782,8782,8782,87-
24 giu 202485,3585,3585,3585,3585,35-
21 giu 202482,9282,9282,9282,9282,92-
20 giu 202487,0587,0583,9483,9483,941.260
19 giu 202486,7889,4086,7889,4089,402.300
18 giu 202484,3984,3984,3984,3984,3964
17 giu 202485,0685,0685,0685,0685,06-
14 giu 202485,8685,8685,5585,5585,55188
13 giu 202487,2687,2684,3784,3784,37378
12 giu 202486,8686,8686,8686,8686,86-
11 giu 202487,2187,2187,2187,2187,21-
10 giu 202486,2586,2586,2586,2586,2559
07 giu 202485,4985,6385,4985,6385,634
06 giu 202486,3786,3786,3786,3786,3722
05 giu 202486,3687,3086,3687,3087,30180
04 giu 202487,2887,4286,8386,8386,83215
03 giu 202489,4789,4789,4789,4789,47-
31 mag 202488,4188,4188,4188,4188,41-
30 mag 202488,0088,0088,0088,0088,0015
29 mag 202489,5690,3389,5690,3390,3310
28 mag 202490,5190,8290,5190,8290,8260
27 mag 202490,2590,6190,2590,6190,61500
24 mag 202491,7991,7991,7991,7991,79-
23 mag 202493,0893,1590,6390,6390,63575
22 mag 202487,9787,9787,9787,9787,97-
21 mag 202488,0988,0988,0988,0988,09-
21 mag 20240.452 Dividendo
20 mag 202487,2487,2487,2487,2486,7918
17 mag 202486,5486,5486,5486,5486,09-
16 mag 202487,3987,4787,3987,4787,0280
15 mag 202486,3887,0286,3887,0286,5718
14 mag 202485,4286,5485,4286,5486,0915
13 mag 202484,7484,7484,7484,7484,30-
10 mag 202484,6784,6784,6784,6784,23-
09 mag 202485,1185,4985,1185,1284,68180
08 mag 202485,4285,4285,4285,4284,98-
07 mag 202483,5183,5183,5183,5183,08-
06 mag 202485,0186,8685,0186,8686,41457
03 mag 202483,5583,5583,5583,5583,12-
02 mag 202483,1083,1082,5682,5682,1395
30 apr 202486,7586,7586,6786,6786,2290
29 apr 202487,2387,2386,7186,8486,39124
26 apr 202485,8085,8085,8085,8085,36-
25 apr 202483,0884,7683,0884,7684,3220
24 apr 202482,9482,9482,9482,9482,51-
23 apr 202478,1878,9378,1878,9378,522
22 apr 202476,8176,8176,8176,8176,41-
19 apr 202478,0178,6078,0178,6078,193
18 apr 202480,2480,2480,0580,0579,6454
17 apr 202480,5380,5380,5380,5380,11-
16 apr 202480,5380,5380,5380,5380,11-
15 apr 202480,4381,8480,4381,8481,42286
12 apr 202483,0783,0782,9982,9982,5658
11 apr 202481,8181,8181,8181,8181,39-
10 apr 202484,2084,8382,7682,7682,33365
09 apr 202481,8883,7581,8683,7583,32161
08 apr 202480,5981,9580,5981,9581,53570
05 apr 202479,5979,8079,5979,8079,39200
04 apr 202481,2382,4381,2382,4382,0025
03 apr 202481,0781,0781,0781,0780,65-
02 apr 202483,8983,8983,8983,8983,462
28 mar 202482,1482,1482,1482,1481,71-
27 mar 202479,5479,5479,5479,5479,13-
26 mar 202480,6280,6280,0680,0679,6542
25 mar 202480,7680,7680,7680,7680,34-
22 mar 202481,5681,9081,5681,9081,4813
21 mar 202481,3283,0081,3282,2681,83160
20 mar 202479,8679,8679,8679,8679,45-
19 mar 202480,0480,0480,0480,0479,63-
18 mar 202481,5081,5081,5081,5081,08-
15 mar 202481,1881,1881,1881,1880,76-
14 mar 202482,5483,5482,5483,5483,1150
13 mar 202483,9483,9483,9483,9483,51-
12 mar 202482,7682,8282,7682,8282,3914
11 mar 202481,2283,0481,2283,0482,6167
08 mar 202484,8486,0084,8486,0085,5515
07 mar 202480,0685,1880,0685,1884,7412
06 mar 202478,7681,0078,7680,1879,7639
05 mar 202479,5679,5679,3679,3678,9513
04 mar 202479,5279,5279,5279,5279,11-
01 mar 202477,8080,0677,8080,0679,6520
29 feb 202475,4877,5475,4877,4277,0219
28 feb 202476,2476,2475,9475,9475,55198
27 feb 202475,9875,9875,9875,9875,59-
26 feb 202476,0476,0476,0476,0475,65-
23 feb 202477,1477,6877,1277,6877,2814
22 feb 202477,0877,0877,0877,0876,68-
22 feb 20240.45 Dividendo
21 feb 202475,7675,7675,6675,6674,8210
20 feb 202475,1275,1275,1275,1274,29-
19 feb 202475,5475,9475,5475,9475,103
16 feb 202476,6076,6076,6076,6075,75-
15 feb 202474,9275,5274,9275,5274,6839
14 feb 202475,1275,3675,1275,3674,523
13 feb 202477,1077,1074,8274,8273,9958
12 feb 202478,5879,5278,5879,5278,64107
09 feb 202478,0278,0278,0278,0277,15-
08 feb 202477,1878,6477,1878,6477,775
07 feb 202477,2277,3277,2277,3276,4616
*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...