Italia markets closed

Microchip Technology Inc (MCP.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
84,68-0,43 (-0,51%)
Alla chiusura: 08:00AM CEST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202484,6884,6884,6884,6884,68-
09 mag 202485,1185,1185,1185,1185,11-
08 mag 202485,4085,4085,4085,4085,40-
07 mag 202483,5183,5183,5183,5183,51-
06 mag 202485,0185,0185,0185,0185,01-
03 mag 202483,5683,5683,5683,5683,56-
02 mag 202482,4982,4982,4982,4982,49-
30 apr 202486,7186,7186,7186,7186,71-
29 apr 202487,2887,2887,2887,2887,28-
26 apr 202485,8085,8085,8085,8085,80-
25 apr 202483,0483,0483,0483,0483,04-
24 apr 202483,1683,1683,1683,1683,16-
23 apr 202478,1578,1578,1578,1578,15-
22 apr 202476,7476,7476,7476,7476,74-
19 apr 202478,0178,0178,0178,0178,01-
18 apr 202479,9479,9479,9479,9479,94-
17 apr 202480,5980,5980,5980,5980,59-
16 apr 202480,5380,5380,5380,5380,53-
15 apr 202480,4380,4380,4380,4380,43-
12 apr 202483,0783,0783,0783,0783,07-
11 apr 202481,8181,8181,8181,8181,81-
10 apr 202484,2084,2084,2084,2084,20-
09 apr 202481,8881,8881,8881,8881,88-
08 apr 202480,5680,5680,5680,5680,56-
05 apr 202479,5679,5679,5679,5679,56-
04 apr 202481,2681,2681,2681,2681,26-
03 apr 202481,1081,1081,1081,1081,10-
02 apr 202483,2683,2683,2683,2683,26-
28 mar 202482,1882,1882,1882,1882,18-
27 mar 202479,5879,5879,5879,5879,58-
26 mar 202480,5880,5880,5880,5880,58-
25 mar 202480,8080,8080,8080,8080,80-
22 mar 202481,6281,6281,6281,6281,62-
21 mar 202481,3081,3081,3081,3081,30-
20 mar 202479,8479,8479,8479,8479,84-
19 mar 202480,0880,0880,0880,0880,08-
18 mar 202481,0481,0481,0481,0481,04-
15 mar 202481,2081,2081,2081,2081,20-
14 mar 202482,6082,6082,6082,6082,60-
13 mar 202483,9083,9083,9083,9083,90-
12 mar 202482,7882,7882,7882,7882,78-
11 mar 202481,2281,2281,2281,2281,22-
08 mar 202484,8484,8484,8484,8484,84-
07 mar 202480,0880,0880,0880,0880,08-
06 mar 202478,8078,8078,8078,8078,80-
05 mar 202479,4479,4479,4479,4479,44-
04 mar 202479,5679,5679,5679,5679,56-
01 mar 202477,7877,7877,7877,7877,78-
29 feb 202475,5075,5075,5075,5075,50-
28 feb 202476,2276,2276,2276,2276,22-
27 feb 202475,9675,9675,9675,9675,96-
26 feb 202476,0676,0676,0676,0676,06-
23 feb 202477,1877,1877,1877,1877,18-
22 feb 202477,1677,1677,1677,1677,16-
22 feb 20240.45 Dividendo
21 feb 202475,7875,7875,7875,7875,33-
20 feb 202475,1875,1875,1875,1874,73-
19 feb 202475,5875,5875,5875,5875,13-
16 feb 202476,5876,5876,5876,5876,13-
15 feb 202474,9074,9074,9074,9074,46-
14 feb 202475,1275,1275,1275,1274,67-
13 feb 202477,1277,1277,1277,1276,66-
12 feb 202478,5878,5878,5878,5878,11-
09 feb 202478,0078,0078,0078,0077,54-
08 feb 202477,2077,2077,2077,2076,74-
07 feb 202477,2677,2677,2677,2676,80-
06 feb 202479,3479,3479,3479,3478,87-
05 feb 202477,6477,6477,6477,6477,18-
02 feb 202476,6076,6076,6076,6076,15-
01 feb 202478,7678,7678,7678,7678,29-
31 gen 202478,4878,4878,4878,4878,01-
30 gen 202479,9879,9879,9879,9879,51-
29 gen 202479,9879,9879,9879,9879,51-
26 gen 202481,0881,0881,0881,0880,60-
25 gen 202482,9082,9082,9082,9082,41-
24 gen 202482,9682,9682,9682,9682,47-
23 gen 202482,9482,9482,9482,9482,45-
22 gen 202482,2082,2082,2082,2081,71-
19 gen 202479,1679,1679,1679,1678,69-
18 gen 202477,3677,4677,3677,4677,0030
17 gen 202477,5477,5477,5477,5477,08-
16 gen 202477,5677,5677,5677,5677,10-
15 gen 202477,7877,7877,7877,7877,32-
12 gen 202477,7877,7877,7877,7877,32-
11 gen 202477,7877,7877,7877,7877,32-
10 gen 202477,7477,7477,7477,7477,28-
09 gen 202475,2475,2475,2475,2474,79-
08 gen 202476,3676,3676,3676,3675,91-
05 gen 202475,9075,9075,9075,9075,45-
04 gen 202477,2277,2277,2277,2276,76-
03 gen 202478,6478,6478,6478,6478,17-
02 gen 202481,4881,4881,4881,4881,00-
29 dic 202381,8281,8281,7081,7081,21-
28 dic 202381,8881,8881,8881,8881,39-
27 dic 202382,5082,5082,5082,5082,01-
22 dic 202381,2281,2281,2281,2280,74-
21 dic 202380,9880,9880,9880,9880,50-
20 dic 202383,1883,1883,1883,1882,69-
19 dic 202383,1883,1883,1883,1882,69-
18 dic 202384,2884,2884,2884,2883,78-
*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...