Marchés français ouverture 12 min

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
76,58-0,73 (-0,94 %)
À la clôture : 04:00PM EST
76,58 0,00 (0,00 %)
Échanges après Bourse : 04:47PM EST
Durée:
06 déc. 2021 - 06 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 déc. 202276,7377,1175,9276,5876,583 433 600
02 déc. 202276,2677,3976,0377,3177,314 036 700
01 déc. 202279,7579,9177,3578,3278,324 118 200
30 nov. 202274,7279,2873,6479,1979,197 850 300
29 nov. 202274,7774,9473,3374,2274,222 624 500
28 nov. 202274,7876,4873,7474,3474,344 810 500
25 nov. 202276,2676,7375,6375,6775,671 753 400
23 nov. 202275,0977,4974,9676,6276,625 039 200
22 nov. 202272,8875,2972,6575,1875,185 455 100
21 nov. 202273,5073,6571,6172,2572,254 204 400
21 nov. 20220.328 Dividende
18 nov. 202275,1275,2573,5174,1773,842 763 700
17 nov. 202271,9474,1371,8473,7973,463 296 600
16 nov. 202275,1275,6372,9173,6473,316 007 400
15 nov. 202277,6778,1275,5976,9476,604 947 800
14 nov. 202275,1276,9974,8074,8974,564 908 600
11 nov. 202274,2376,2873,0575,8375,494 963 700
10 nov. 202270,6874,2270,1073,9273,5910 557 300
09 nov. 202266,8067,3965,6166,5066,215 483 000
08 nov. 202266,8968,6365,8567,7667,466 804 400
07 nov. 202264,4865,8063,1065,5365,246 304 700
04 nov. 202266,4466,5062,1363,8663,5811 234 100
03 nov. 202259,9560,5858,6159,4659,205 458 200
02 nov. 202262,8064,2160,5960,6460,376 138 500
01 nov. 202263,1563,4861,8262,3662,084 695 900
31 oct. 202262,2462,4660,7461,7461,475 515 400
28 oct. 202261,6163,3160,9963,0062,7211 231 000
27 oct. 202263,5264,0061,1161,2460,977 152 200
26 oct. 202262,9064,5862,1062,5762,295 347 400
25 oct. 202262,6565,3262,5164,4864,196 425 300
24 oct. 202262,1462,6760,8962,4362,153 274 400
21 oct. 202259,2562,0358,8461,8561,585 010 000
20 oct. 202258,5760,9858,5759,2659,003 989 100
19 oct. 202258,5060,0958,4159,3259,063 498 200
18 oct. 202260,8661,4958,1759,2759,013 179 700
17 oct. 202259,9260,3658,2058,9458,684 196 500
14 oct. 202260,1060,3457,2057,3157,064 601 400
13 oct. 202255,8760,4054,7759,4459,187 910 400
12 oct. 202258,9659,5357,7657,8457,584 850 500
11 oct. 202260,0061,1558,6559,5559,296 887 900
10 oct. 202263,8764,0160,8461,2360,965 129 600
07 oct. 202265,1065,5263,4863,8263,546 359 500
06 oct. 202267,1868,3966,8967,1266,823 175 200
05 oct. 202265,6767,9265,1567,3967,093 603 100
04 oct. 202265,8866,7765,1766,7066,414 514 300
03 oct. 202262,2164,3161,4463,6663,385 170 600
30 sept. 202261,3963,0060,9661,0360,764 281 800
29 sept. 202263,0863,0960,7761,9961,725 469 500
28 sept. 202262,2464,2461,9563,9063,624 101 700
27 sept. 202262,4963,0461,2862,5162,233 425 100
26 sept. 202262,1963,2761,2761,4661,194 642 700
23 sept. 202262,6962,9060,7562,1861,914 725 500
22 sept. 202264,6564,7062,8963,3163,034 300 400
21 sept. 202265,6067,6164,6864,7364,443 948 400
20 sept. 202266,2166,7965,0965,3765,085 180 600
19 sept. 202264,9266,9364,8266,8966,594 066 300
16 sept. 202264,0165,7663,2665,7065,416 229 300
15 sept. 202265,3266,6163,9664,6064,314 397 100
14 sept. 202263,7266,0963,1565,6965,407 273 400
13 sept. 202264,7265,3262,9463,1662,886 528 800
12 sept. 202267,3467,9166,7767,4267,123 506 800
09 sept. 202266,4667,6366,3566,9666,663 564 500
08 sept. 202264,4766,0263,9565,7465,454 178 100
07 sept. 202264,1165,5563,7965,0364,743 703 900
06 sept. 202264,5465,1163,1763,7563,473 780 300
02 sept. 202265,7766,7464,1464,5064,214 490 900
01 sept. 202263,7665,0162,8664,9364,645 225 300
31 août 202265,2165,9764,1365,2564,966 793 600
30 août 202265,4965,6663,5465,0964,805 726 200
29 août 202265,4966,0664,5964,7164,423 834 200
26 août 202270,3170,6365,9265,9665,675 610 700
25 août 202268,8670,7068,7470,5870,273 631 600
24 août 202268,7369,0367,7668,5268,224 729 900
23 août 202268,2169,9268,1169,1268,816 817 700
22 août 202269,3769,7667,8368,0967,794 842 100
19 août 202271,5672,1470,5170,8470,534 797 100
18 août 202271,8373,3871,1572,6972,374 246 100
18 août 20220.301 Dividende
17 août 202273,0573,0669,8371,6971,076 450 200
16 août 202274,1274,7973,3674,0973,454 169 400
15 août 202273,3774,6373,1774,2873,644 328 700
12 août 202271,9473,9971,6773,7173,084 408 200
11 août 202271,1272,3570,7771,3770,763 732 000
10 août 202269,7970,8668,7170,6970,084 192 600
09 août 202269,8970,1067,1068,0067,425 182 700
08 août 202271,1671,8169,6870,9070,293 131 200
05 août 202271,5772,5470,3971,4670,854 005 600
04 août 202273,4373,6872,0372,7672,133 399 100
03 août 202272,2573,5770,5273,2272,596 170 400
02 août 202268,7970,3368,4969,2768,674 438 600
01 août 202268,1069,6167,5069,1668,573 278 000
29 juil. 202267,1069,3166,4568,8668,273 880 900
28 juil. 202266,7567,6165,5267,3766,792 929 300
27 juil. 202264,8467,2364,4866,6766,105 941 000
26 juil. 202264,4164,7463,3963,4962,943 028 500
25 juil. 202264,6864,9663,5964,6064,042 751 700
22 juil. 202266,3566,4364,3164,7264,164 085 000
21 juil. 202265,9466,2364,5766,2065,633 163 600
20 juil. 202264,0065,9763,2365,5564,993 609 700
19 juil. 202262,7364,9162,7164,5263,964 696 200
*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...