Marchés français ouverture 5 h 18 min

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
82,98+1,16 (+1,42 %)
À la clôture : 04:00PM EST
83,17 +0,19 (+0,23 %)
Échanges après Bourse : 07:59PM EST
Durée:
29 nov. 2022 - 29 nov. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 nov. 202383,3084,6982,8182,9882,983 629 600
28 nov. 202381,6782,3081,1481,8281,823 290 000
27 nov. 202382,3982,6281,5181,7681,763 493 700
24 nov. 202382,4783,3182,1683,2683,261 608 600
22 nov. 202383,4484,1882,3582,4682,463 110 300
21 nov. 202383,8684,0082,0882,5182,513 899 600
21 nov. 20230.439 Dividende
20 nov. 202383,2385,1383,2184,7184,274 030 300
17 nov. 202382,4783,6982,0383,5383,104 887 900
16 nov. 202382,3582,6681,1782,1681,735 371 800
15 nov. 202382,0184,1681,5882,5082,076 602 200
14 nov. 202379,3581,8579,2381,2880,866 996 500
13 nov. 202376,6576,9175,6976,6276,223 581 900
10 nov. 202374,1777,7773,9277,5677,166 186 500
09 nov. 202375,7776,1573,5873,7073,325 678 100
08 nov. 202376,0476,1775,0975,3674,974 393 500
07 nov. 202375,2876,0874,6275,3174,925 131 800
06 nov. 202376,3276,4274,0875,1274,734 998 400
03 nov. 202375,1177,0074,2076,4376,039 982 100
02 nov. 202372,3573,9971,9273,6073,229 691 800
01 nov. 202370,5171,1468,7571,0470,678 116 400
31 oct. 202370,5071,4670,2171,2970,926 721 800
30 oct. 202370,8871,3469,2170,6670,296 769 600
27 oct. 202373,7173,7171,9472,2671,894 197 600
26 oct. 202372,5274,0972,0772,7672,384 571 700
25 oct. 202374,1474,2270,9171,3871,018 532 300
24 oct. 202375,0976,4174,5976,0375,644 801 600
23 oct. 202374,9275,7473,8074,3974,003 587 800
20 oct. 202376,8377,1075,1875,3674,973 642 700
19 oct. 202378,1278,6876,4876,7976,394 081 500
18 oct. 202377,4178,6676,6077,9977,594 673 700
17 oct. 202377,4079,9577,0678,9178,503 667 800
16 oct. 202377,7979,2477,6178,9578,544 787 200
13 oct. 202380,8681,1677,2377,4677,064 758 400
12 oct. 202381,3681,6779,7980,5180,094 190 000
11 oct. 202381,0281,6279,9581,2380,813 122 100
10 oct. 202379,8981,6179,5480,7880,364 324 400
09 oct. 202378,6779,5578,1479,4379,022 884 100
06 oct. 202376,9180,0276,2979,5479,135 348 300
05 oct. 202377,7578,1976,2977,3576,953 338 400
04 oct. 202376,7978,0776,4777,7777,373 519 300
03 oct. 202377,2678,5976,1676,7576,353 740 000
02 oct. 202378,2879,0377,1378,3777,963 442 600
29 sept. 202379,4579,5877,6678,0577,653 311 200
28 sept. 202376,6379,3176,3378,6178,204 321 600
27 sept. 202376,7476,9475,2476,5076,103 596 800
26 sept. 202377,0777,0775,6376,0575,663 996 400
25 sept. 202376,5177,5576,2177,4377,032 182 500
22 sept. 202376,6177,8176,4177,0876,683 713 300
21 sept. 202375,8077,3775,6776,0975,704 733 000
20 sept. 202378,3978,6976,6676,7276,322 666 800
19 sept. 202377,5878,1576,8277,7877,382 232 600
18 sept. 202377,3278,1676,8077,9577,553 746 800
15 sept. 202379,7279,7277,1777,6377,238 586 600
14 sept. 202379,7880,6378,4280,0379,623 680 500
13 sept. 202378,6479,7878,3878,6778,263 315 600
12 sept. 202378,8079,9578,1978,3777,963 998 300
11 sept. 202380,0080,1378,0479,4679,053 695 400
08 sept. 202379,1079,7178,4478,7878,374 875 400
07 sept. 202379,1279,4578,0979,1078,696 248 100
06 sept. 202381,7282,5980,1981,0680,643 996 400
05 sept. 202381,6982,3480,9381,5681,143 258 300
01 sept. 202382,8482,8881,6282,2981,862 112 900
31 août 202382,3182,7681,5581,8481,424 640 800
30 août 202381,5982,3680,3481,9981,574 880 400
29 août 202379,8282,2479,6281,9781,554 071 900
28 août 202380,0580,7579,6480,2979,873 849 800
25 août 202378,0879,6777,2279,3778,964 553 300
24 août 202381,1681,4477,6077,7677,366 584 700
23 août 202378,6381,5078,5180,5980,175 586 100
22 août 202381,5781,8579,7180,2379,812 883 900
21 août 202379,7080,8179,0680,5280,104 479 600
21 août 20230.41 Dividende
18 août 202378,3979,7877,5979,4178,594 270 900
17 août 202379,8579,9778,8479,1078,283 993 100
16 août 202380,4880,9679,6279,7778,953 955 600
15 août 202382,3582,6780,8380,8980,063 871 500
14 août 202381,5583,0581,3583,0482,184 483 400
11 août 202382,3783,0381,6281,7780,933 752 400
10 août 202385,0685,1382,5083,3182,454 534 500
09 août 202384,7285,3483,5984,0683,196 357 900
08 août 202383,2084,6982,3384,5383,664 243 500
07 août 202383,6984,8583,4184,8183,935 594 300
04 août 202386,0287,1382,0283,4682,6011 224 800
03 août 202388,7090,6387,7189,5288,605 966 400
02 août 202392,5092,5089,9590,2789,345 190 400
01 août 202392,6293,7191,9093,3592,393 512 200
31 juil. 202393,4994,3093,2993,9492,974 732 300
28 juil. 202391,8193,4090,5393,1092,145 664 900
27 juil. 202390,8192,5189,6690,4389,508 102 400
26 juil. 202389,3189,6687,8788,3387,424 524 700
25 juil. 202389,5791,4489,4890,8489,904 260 800
24 juil. 202389,5890,7488,2388,8787,953 361 700
21 juil. 202389,4590,5889,0489,7288,799 998 300
20 juil. 202390,1990,7587,7788,2487,336 041 700
19 juil. 202393,3793,5891,6091,7390,782 553 200
18 juil. 202391,6193,5291,5693,3492,383 485 300
17 juil. 202389,2992,7989,0292,1891,234 167 500
14 juil. 202392,1592,4589,3489,7288,793 837 400
13 juil. 202391,3992,7590,8492,3691,415 135 100
*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...