Marchés français ouverture 4 h 20 min

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
82,90+0,06 (+0,07 %)
À la clôture : 04:00PM EST
83,10 +0,20 (+0,24 %)
Échanges après Bourse : 08:00PM EST
Durée:
26 févr. 2023 - 26 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 févr. 202483,8183,8282,7082,9082,903 011 300
23 févr. 202483,8183,9082,3682,8482,843 925 500
22 févr. 202484,0784,6582,2483,9083,907 121 800
22 févr. 20240.45 Dividende
21 févr. 202482,0083,5081,4883,4883,035 337 200
20 févr. 202480,4082,5180,3882,4081,965 653 900
16 févr. 202482,4183,1081,0881,6181,174 055 600
15 févr. 202481,0882,9180,8182,5182,078 322 600
14 févr. 202481,1481,6379,9480,5880,158 419 500
13 févr. 202481,7182,0679,9580,6780,247 910 500
12 févr. 202485,5086,0483,8983,9583,505 507 100
09 févr. 202485,0686,0184,6785,4484,984 905 700
08 févr. 202483,4085,2982,9684,3583,906 136 900
07 févr. 202484,1084,1182,4283,3182,865 765 800
06 févr. 202485,5985,6683,0183,2582,806 298 400
05 févr. 202485,0786,4383,3985,4685,007 174 600
02 févr. 202482,8485,2982,4084,2983,849 615 300
01 févr. 202485,4586,1584,0685,6585,195 489 600
31 janv. 202484,7086,8984,4585,1884,726 713 800
30 janv. 202486,4087,0685,5285,9685,504 283 500
29 janv. 202486,9287,2585,4687,2386,766 610 400
26 janv. 202488,5689,1386,6786,9286,454 710 900
25 janv. 202492,0992,2089,4089,6589,176 521 500
24 janv. 202492,7192,7190,1390,5690,076 640 400
23 janv. 202491,2592,1790,3491,9991,495 147 300
22 janv. 202490,0091,2089,6090,7490,254 977 900
19 janv. 202487,4889,9486,6489,4488,966 381 300
18 janv. 202485,8686,5685,1486,1685,706 735 600
17 janv. 202484,0084,0081,7283,3482,896 446 500
16 janv. 202485,3185,9984,3685,1684,704 335 000
12 janv. 202486,0986,3584,8085,4184,953 025 700
11 janv. 202485,0885,9283,9285,7085,244 206 000
10 janv. 202485,3585,9084,1785,4484,985 124 000
09 janv. 202484,3186,6084,0685,3484,886 725 700
08 janv. 202484,3885,8184,3885,6485,184 621 200
05 janv. 202483,4484,7983,2983,9983,543 968 600
04 janv. 202482,0784,2381,8183,4082,957 079 300
03 janv. 202485,3585,5483,9384,5784,115 271 000
02 janv. 202489,1489,5285,8386,5686,096 584 900
29 déc. 202390,7591,3389,7290,1889,692 488 500
28 déc. 202391,4891,7790,7790,8490,352 375 300
27 déc. 202391,5891,7990,6391,1290,633 411 300
26 déc. 202390,5391,7890,5291,3190,822 417 800
22 déc. 202390,5891,4189,6690,1989,702 388 000
21 déc. 202389,9590,3688,8989,8889,405 001 900
20 déc. 202390,5391,1688,4788,5588,075 762 500
19 déc. 202391,6492,0691,0991,3990,903 941 500
18 déc. 202392,6092,6390,8091,3190,824 291 800
15 déc. 202393,4294,1492,0692,2091,7010 914 900
14 déc. 202390,9093,1890,6692,9692,467 914 500
13 déc. 202389,3690,8687,9789,8689,384 861 000
12 déc. 202388,4589,6888,0189,2388,753 941 600
11 déc. 202387,1889,4786,9288,9188,435 766 000
08 déc. 202385,4686,7585,4086,0885,623 837 200
07 déc. 202384,3086,3383,7785,8185,355 818 600
06 déc. 202384,7685,1883,3383,6283,174 104 800
05 déc. 202383,8983,9582,8983,5583,103 218 800
04 déc. 202384,1284,5582,9984,4984,034 680 700
01 déc. 202383,1184,8082,8484,6684,203 883 200
30 nov. 202383,4883,8482,4783,4482,997 440 400
29 nov. 202383,3084,6982,8182,9882,533 629 600
28 nov. 202381,6782,3081,1481,8281,383 290 000
27 nov. 202382,3982,6281,5181,7681,323 493 700
24 nov. 202382,4783,3182,1683,2682,811 608 600
22 nov. 202383,4484,1882,3582,4682,023 110 300
21 nov. 202383,8684,0082,0882,5182,073 899 600
21 nov. 20230.439 Dividende
20 nov. 202383,2385,1383,2184,7183,824 030 300
17 nov. 202382,4783,6982,0383,5382,654 887 900
16 nov. 202382,3582,6681,1782,1681,295 371 800
15 nov. 202382,0184,1681,5882,5081,636 602 200
14 nov. 202379,3581,8579,2381,2880,426 996 500
13 nov. 202376,6576,9175,6976,6275,813 581 900
10 nov. 202374,1777,7773,9277,5676,746 186 500
09 nov. 202375,7776,1573,5873,7072,925 678 100
08 nov. 202376,0476,1775,0975,3674,574 393 500
07 nov. 202375,2876,0874,6275,3174,525 131 800
06 nov. 202376,3276,4274,0875,1274,334 998 400
03 nov. 202375,1177,0074,2076,4375,629 982 100
02 nov. 202372,3573,9971,9273,6072,829 691 800
01 nov. 202370,5171,1468,7571,0470,298 116 400
31 oct. 202370,5071,4670,2171,2970,546 721 800
30 oct. 202370,8871,3469,2170,6669,916 769 600
27 oct. 202373,7173,7171,9472,2671,504 197 600
26 oct. 202372,5274,0972,0772,7671,994 571 700
25 oct. 202374,1474,2270,9171,3870,638 532 300
24 oct. 202375,0976,4174,5976,0375,234 801 600
23 oct. 202374,9275,7473,8074,3973,613 587 800
20 oct. 202376,8377,1075,1875,3674,573 642 700
19 oct. 202378,1278,6876,4876,7975,984 081 500
18 oct. 202377,4178,6676,6077,9977,174 673 700
17 oct. 202377,4079,9577,0678,9178,083 667 800
16 oct. 202377,7979,2477,6178,9578,124 787 200
13 oct. 202380,8681,1677,2377,4676,644 758 400
12 oct. 202381,3681,6779,7980,5179,664 190 000
11 oct. 202381,0281,6279,9581,2380,373 122 100
10 oct. 202379,8981,6179,5480,7879,934 324 400
09 oct. 202378,6779,5578,1479,4378,592 884 100
06 oct. 202376,9180,0276,2979,5478,705 348 300
05 oct. 202377,7578,1976,2977,3576,533 338 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...