La bourse est fermée

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
77,86+0,31 (+0,40 %)
À la clôture : 04:00PM EDT
77,64 -0,22 (-0,29 %)
Échanges après Bourse : 05:43PM EDT
Durée:
28 mars 2022 - 28 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202377,4277,9176,1777,8677,864 258 065
27 mars 202379,5879,7976,9977,5577,557 203 400
24 mars 202381,3881,7978,9179,4379,435 487 600
23 mars 202382,0183,7980,6782,3082,304 942 500
22 mars 202382,2583,7280,4780,5780,575 048 100
21 mars 202383,0083,7881,4582,2982,293 771 800
20 mars 202381,0482,8380,5782,2982,293 825 800
17 mars 202382,2182,2479,9080,7180,718 782 200
16 mars 202380,1082,8079,4882,2582,256 275 800
15 mars 202382,0582,2879,0580,5180,516 068 800
14 mars 202382,7683,7181,8383,2483,245 799 200
13 mars 202380,5882,3780,0881,2881,285 788 100
10 mars 202383,8584,0781,3181,5781,574 727 100
09 mars 202384,6185,7883,0883,2683,264 814 500
08 mars 202382,1384,6582,1384,5284,525 563 200
07 mars 202382,7783,8181,3282,1182,114 364 800
06 mars 202383,1583,6281,5881,9781,973 443 100
03 mars 202381,2582,8780,4282,6082,605 001 500
02 mars 202379,5681,5678,9681,0581,053 395 100
01 mars 202381,3781,9580,5880,7880,783 383 600
28 févr. 202380,4582,0980,2681,0381,033 719 400
27 févr. 202381,4181,6180,4280,6280,623 175 600
24 févr. 202380,0880,4079,4479,6879,684 280 200
23 févr. 202381,4581,8879,7681,2081,204 841 300
22 févr. 202381,1381,2079,1779,7879,783 997 500
21 févr. 202382,3783,2180,3780,6880,686 795 100
17 févr. 202384,0084,1182,5283,2783,274 733 500
17 févr. 20230.358 Dividende
16 févr. 202384,6685,6684,3084,6484,284 760 500
15 févr. 202384,2986,0084,1585,9185,554 016 600
14 févr. 202383,4385,7883,0684,8884,524 553 700
13 févr. 202382,8884,4782,8084,3383,974 421 600
10 févr. 202384,0984,1781,9582,6082,256 291 200
09 févr. 202386,2086,8284,2784,8984,534 792 300
08 févr. 202385,8286,4284,6084,7984,434 189 100
07 févr. 202384,6387,0084,1686,5286,156 388 600
06 févr. 202384,2986,2483,8084,4784,115 810 300
03 févr. 202383,7287,7683,5185,3484,988 935 100
02 févr. 202382,0284,9582,0084,5384,178 886 200
01 févr. 202377,9082,0877,8881,1680,827 167 000
31 janv. 202375,6877,7475,6477,6277,299 737 400
30 janv. 202376,8177,4175,4975,6875,364 574 100
27 janv. 202377,3178,6077,1077,6877,354 450 200
26 janv. 202377,3178,3676,2478,2677,934 797 600
25 janv. 202374,5776,2273,8076,1375,813 697 000
24 janv. 202375,4376,6475,2675,7275,403 233 500
23 janv. 202373,8576,6673,8576,3175,994 608 800
20 janv. 202372,5373,7571,4773,6073,293 925 400
19 janv. 202373,5273,6771,4171,7571,454 882 300
18 janv. 202375,3876,0873,8373,9073,594 412 700
17 janv. 202374,8775,7773,5874,4974,173 030 000
13 janv. 202374,7775,0773,9174,9274,604 004 200
12 janv. 202375,6775,9173,9875,2474,923 370 500
11 janv. 202375,7475,9974,7375,4075,083 997 500
10 janv. 202373,9975,5373,3675,4575,132 744 500
09 janv. 202374,0075,3973,5673,8073,493 398 400
06 janv. 202370,6873,2669,7472,7772,464 858 400
05 janv. 202369,8670,7868,9869,1068,814 026 000
04 janv. 202370,6171,6169,5870,7970,495 214 600
03 janv. 202371,2971,5868,4169,1068,813 536 800
30 déc. 202269,3370,3368,8170,2569,952 438 200
29 déc. 202268,7970,7768,7270,4570,153 825 200
28 déc. 202268,5569,6167,6967,8767,582 674 300
27 déc. 202269,4469,6768,3269,0368,743 642 200
23 déc. 202269,3969,9968,6969,9369,632 501 200
22 déc. 202271,3771,3768,4569,9169,617 644 500
21 déc. 202271,7673,0471,5872,9672,653 209 500
20 déc. 202270,6372,1370,2871,2270,922 666 600
19 déc. 202272,9572,9570,4971,4871,185 084 800
16 déc. 202272,1672,9671,5172,6772,369 412 500
15 déc. 202274,7275,0072,5372,7172,406 190 000
14 déc. 202277,4278,3775,5176,1175,793 707 500
13 déc. 202280,0480,5076,3777,4177,085 413 200
12 déc. 202275,5377,4075,3777,3377,004 293 000
09 déc. 202275,9177,3975,3575,8875,563 210 400
08 déc. 202275,8377,1475,2576,8276,503 677 400
07 déc. 202274,6775,8274,4275,2374,913 014 200
06 déc. 202276,4276,6474,5375,1474,823 428 900
05 déc. 202276,7377,1175,9276,5876,263 433 600
02 déc. 202276,2677,3976,0377,3176,984 036 700
01 déc. 202279,7579,9177,3578,3277,994 118 200
30 nov. 202274,7279,2873,6479,1978,867 850 300
29 nov. 202274,7774,9473,3374,2273,912 624 500
28 nov. 202274,7876,4873,7474,3474,034 810 500
25 nov. 202276,2676,7375,6375,6775,351 753 400
23 nov. 202275,0977,4974,9676,6276,305 039 200
22 nov. 202272,8875,2972,6575,1874,865 455 100
21 nov. 202273,5073,6571,6172,2571,944 204 400
21 nov. 20220.328 Dividende
18 nov. 202275,1275,2573,5174,1773,532 763 700
17 nov. 202271,9474,1371,8473,7973,153 296 600
16 nov. 202275,1275,6372,9173,6473,006 007 400
15 nov. 202277,6778,1275,5976,9476,284 947 800
14 nov. 202275,1276,9974,8074,8974,244 908 600
11 nov. 202274,2376,2873,0575,8375,184 963 700
10 nov. 202270,6874,2270,1073,9273,2810 557 300
09 nov. 202266,8067,3965,6166,5065,935 483 000
08 nov. 202266,8968,6365,8567,7667,186 804 400
07 nov. 202264,4865,8063,1065,5364,966 304 700
04 nov. 202266,4466,5062,1363,8663,3111 234 100
*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...