Italia markets close in 4 hours 53 minutes

Microchip Technology Inc (MCP.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
83,49+0,18 (+0,22%)
In data: 10:51AM 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 202483,0083,4983,4183,4983,49275
25 giu 202483,0083,5283,0083,3183,31275
24 giu 202485,4385,4385,1585,1585,15100
21 giu 202482,9885,7382,9885,7385,73-
20 giu 202487,0687,0683,1383,1383,13-
19 giu 202486,8488,3585,0586,6286,62410
18 giu 202484,4385,6284,4385,6285,6210
17 giu 202485,1685,1684,2484,2484,24-
14 giu 202485,8685,8685,8685,8685,86-
13 giu 202487,3087,3085,8086,4286,42-
12 giu 202486,8987,0686,8987,0687,0620
11 giu 202487,2687,2686,8986,8986,89-
10 giu 202485,6685,6685,6685,6685,66-
07 giu 202485,5286,3185,4686,3186,3120
06 giu 202486,4186,4185,1485,4785,47-
05 giu 202486,4087,2686,3987,2687,2612
04 giu 202487,3387,3387,1687,2787,27-
03 giu 202489,5189,8889,5189,8889,88-
31 mag 202488,4488,4886,6286,6286,62-
30 mag 202487,6687,6687,6687,6687,66-
29 mag 202489,6189,6188,7388,7388,73-
28 mag 202490,5690,7489,9389,9389,9344
27 mag 202490,3190,8490,3190,8490,8430
24 mag 202491,8592,4391,2091,2091,20142
23 mag 202492,4492,8990,1190,3090,3050
22 mag 202488,0492,0087,7492,0092,00186
21 mag 202488,1488,5187,4588,2488,24110
21 mag 20240.452 Dividendo
20 mag 202486,6689,0586,6689,0588,60100
17 mag 202486,5986,6986,5986,6986,25-
16 mag 202487,4088,3487,4088,1587,70110
15 mag 202486,4387,6286,4387,5787,13120
14 mag 202485,4886,5585,4886,5586,11-
13 mag 202484,7985,9184,6385,5985,16300
10 mag 202484,7184,7184,7184,7184,28-
09 mag 202485,1385,1385,1385,1384,70-
08 mag 202485,4985,4984,3285,3084,87-
07 mag 202483,5686,0483,5686,0485,601.274
06 mag 202485,0686,5185,0686,5186,07425
03 mag 202483,6785,1683,3884,7684,3354
02 mag 202483,0083,7483,0083,7483,31250
30 apr 202486,7987,0986,5586,5586,11250
29 apr 202487,2987,3286,5087,3286,8857
26 apr 202485,8585,8585,4485,4485,01-
25 apr 202483,1485,7583,1484,9684,531.347
24 apr 202483,2184,3883,2184,3883,95-
23 apr 202478,2280,9578,2280,9580,54-
22 apr 202476,8178,3276,8178,3277,9217
19 apr 202478,0678,0876,3076,5276,13-
18 apr 202479,9680,0078,8979,1278,72120
17 apr 202480,5481,3379,8479,8479,43-
16 apr 202480,7881,2380,7281,2380,82-
15 apr 202480,4581,8080,4580,5380,1241
12 apr 202483,1383,1783,1383,1782,7512
11 apr 202481,8682,3181,8682,3181,8910
10 apr 202484,2484,3481,9681,9681,5493
09 apr 202481,9383,8281,9383,2782,85115
08 apr 202480,6480,6980,6480,6980,28-
05 apr 202479,6579,6579,6579,6579,25-
04 apr 202481,2881,2881,2881,2880,87-
03 apr 202481,1981,5281,1981,5281,11-
02 apr 202483,8483,8482,1082,1081,6859
28 mar 202482,1883,1882,1883,1882,7660
27 mar 202479,5882,0679,5882,0681,6448
26 mar 202480,6880,6880,6880,6880,27-
25 mar 202480,8280,8880,0680,0679,65-
22 mar 202481,6282,5481,4681,4681,05100
21 mar 202481,3482,4481,3482,4482,02-
20 mar 202479,8879,8879,7279,8679,45-
19 mar 202480,1080,3680,1080,2879,87-
18 mar 202481,5281,6081,1081,1080,69-
15 mar 202481,2281,2280,3880,3879,9718
14 mar 202482,6082,6082,6082,6082,18-
13 mar 202483,9883,9882,6682,6682,24-
12 mar 202482,7884,2882,7884,2883,85118
11 mar 202481,2681,5880,8081,5881,1720
08 mar 202484,8485,0282,5082,5082,0860
07 mar 202480,1286,1280,1285,3884,95153
06 mar 202478,8280,9278,8280,9280,51-
05 mar 202479,4879,8678,5278,5278,12500
04 mar 202479,5680,7479,5679,9479,53-
01 mar 202477,8678,5877,8678,5878,18-
29 feb 202475,5677,1075,5677,1076,71307
28 feb 202476,2876,2875,6475,6475,26-
27 feb 202476,0276,8076,0276,8076,41-
26 feb 202476,5676,6276,1676,6276,23650
23 feb 202477,1877,1876,3076,3075,9114
22 feb 202477,1878,3076,5077,0076,61-
22 feb 20240.45 Dividendo
21 feb 202475,8075,8075,0875,0874,25-
20 feb 202475,1676,0874,4676,0875,24134
19 feb 202475,6075,7275,6075,7274,88-
16 feb 202476,6476,6475,6475,6474,81-
15 feb 202474,9674,9674,9474,9474,1120
14 feb 202475,2075,2075,2075,2074,37-
13 feb 202477,1677,1676,0276,0275,18250
12 feb 202479,1879,1879,1879,1878,3120
09 feb 202478,0679,5078,0679,5078,62-
08 feb 202477,2478,9877,2478,3277,46450
07 feb 202477,3077,4276,9877,4276,57-
*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...