La bourse est fermée

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
98,23+0,09 (+0,09 %)
À la clôture : 04:00PM EDT
98,50 +0,27 (+0,27 %)
Échanges après Bourse : 07:59PM EDT
Durée:
26 mai 2023 - 26 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 2024100,03100,5798,1698,2398,235 206 100
23 mai 202499,98100,3097,0598,1498,147 344 400
22 mai 202498,0599,6997,1899,4999,499 157 400
21 mai 202494,4096,1194,2595,7895,783 681 500
21 mai 20240.452 Dividende
20 mai 202494,4797,5994,3096,4696,016 156 800
17 mai 202494,5694,6293,4894,3393,893 609 600
16 mai 202494,9695,7094,1494,2493,805 330 900
15 mai 202494,5995,7093,9695,3694,914 954 900
14 mai 202492,7294,0792,7293,8693,423 810 300
13 mai 202492,3893,4592,1492,5492,113 387 800
10 mai 202492,1492,4090,8591,5091,073 046 700
09 mai 202491,7292,2991,2391,4891,053 906 100
08 mai 202491,0792,2089,8291,9991,564 837 300
07 mai 202494,1196,1491,8692,0691,637 414 500
06 mai 202491,6793,9291,5993,7693,327 243 500
03 mai 202491,6792,5890,6591,3690,936 983 000
02 mai 202490,0490,2787,4989,4689,045 406 700
01 mai 202490,4392,2688,4588,7988,377 284 900
30 avr. 202492,8693,9891,9591,9891,556 026 400
29 avr. 202492,8893,9892,6693,1892,746 106 700
26 avr. 202491,4694,6391,4693,6093,165 621 100
25 avr. 202491,6592,4989,8292,2191,786 241 500
24 avr. 202490,7991,6989,4090,6890,267 141 000
23 avr. 202483,8786,9683,7486,1985,795 325 400
22 avr. 202482,3284,4081,6883,5383,144 368 100
19 avr. 202483,8984,2180,9081,6881,306 910 400
18 avr. 202484,6685,9283,7884,2183,825 261 200
17 avr. 202486,3987,0384,7085,0784,674 820 400
16 avr. 202486,1486,8885,4685,9385,533 449 000
15 avr. 202487,7187,8485,0585,7085,304 389 300
12 avr. 202488,1188,6185,5685,6485,245 434 500
11 avr. 202488,7989,4987,5589,2888,864 074 600
10 avr. 202489,4889,6287,9588,0987,684 508 200
09 avr. 202490,2691,8290,0591,6791,244 985 000
08 avr. 202487,8689,3787,5789,1588,735 074 800
05 avr. 202486,1888,1085,9087,5787,163 585 300
04 avr. 202489,7690,2286,0686,2685,865 491 400
03 avr. 202487,4789,0486,9988,1487,733 186 900
02 avr. 202488,2588,6986,8187,9887,574 253 200
01 avr. 202489,7490,5589,0589,7489,323 015 900
28 mars 202489,6089,8788,9689,7189,293 688 600
27 mars 202487,3089,2786,8989,1988,774 036 100
26 mars 202488,3688,5286,1086,2485,844 396 400
25 mars 202486,6788,2686,3887,6587,244 331 700
22 mars 202488,5289,3187,7688,0487,633 646 600
21 mars 202490,4591,3288,5588,8788,455 317 200
20 mars 202486,8588,5885,8088,3487,934 836 000
19 mars 202487,7687,7886,2287,2886,873 859 200
18 mars 202490,2490,4187,9788,0887,674 266 600
15 mars 202487,5389,3187,5388,6488,2214 460 000
14 mars 202490,4991,2588,1288,9888,565 431 000
13 mars 202491,4192,4889,8990,5490,125 223 100
12 mars 202491,7792,2389,9591,9791,545 954 800
11 mars 202488,6290,8888,1990,5790,156 657 200
08 mars 202493,1193,6688,7988,8488,428 086 700
07 mars 202489,0094,1989,0093,3492,908 868 400
06 mars 202487,5088,6086,8187,8187,408 080 700
05 mars 202485,8387,2284,9185,6485,244 916 200
04 mars 202487,4487,9686,7986,9286,514 730 000
01 mars 202484,7087,8584,5787,0086,595 958 700
29 févr. 202483,3684,2583,0084,1483,756 229 100
28 févr. 202481,2582,7181,0082,1881,794 955 300
27 févr. 202483,0584,2382,9382,9482,554 485 800
26 févr. 202483,8183,8282,7082,9082,513 011 300
23 févr. 202483,8183,9082,3682,8482,453 925 500
22 févr. 202484,0784,6582,2483,9083,517 121 800
22 févr. 20240.45 Dividende
21 févr. 202482,0083,5081,4883,4882,645 337 200
20 févr. 202480,4082,5180,3882,4081,575 653 900
16 févr. 202482,4183,1081,0881,6180,794 055 600
15 févr. 202481,0882,9180,8182,5181,688 322 600
14 févr. 202481,1481,6379,9480,5879,778 419 500
13 févr. 202481,7182,0679,9580,6779,867 910 500
12 févr. 202485,5086,0483,8983,9583,115 507 100
09 févr. 202485,0686,0184,6785,4484,584 905 700
08 févr. 202483,4085,2982,9684,3583,506 136 900
07 févr. 202484,1084,1182,4283,3182,475 765 800
06 févr. 202485,5985,6683,0183,2582,416 298 400
05 févr. 202485,0786,4383,3985,4684,607 174 600
02 févr. 202482,8485,2982,4084,2983,449 615 300
01 févr. 202485,4586,1584,0685,6584,795 489 600
31 janv. 202484,7086,8984,4585,1884,326 713 800
30 janv. 202486,4087,0685,5285,9685,104 283 500
29 janv. 202486,9287,2585,4687,2386,356 610 400
26 janv. 202488,5689,1386,6786,9286,054 710 900
25 janv. 202492,0992,2089,4089,6588,756 521 500
24 janv. 202492,7192,7190,1390,5689,656 640 400
23 janv. 202491,2592,1790,3491,9991,075 147 300
22 janv. 202490,0091,2089,6090,7489,834 977 900
19 janv. 202487,4889,9486,6489,4488,546 381 300
18 janv. 202485,8686,5685,1486,1685,296 735 600
17 janv. 202484,0084,0081,7283,3482,506 446 500
16 janv. 202485,3185,9984,3685,1684,304 335 000
12 janv. 202486,0986,3584,8085,4184,553 025 700
11 janv. 202485,0885,9283,9285,7084,844 206 000
10 janv. 202485,3585,9084,1785,4484,585 124 000
09 janv. 202484,3186,6084,0685,3484,486 725 700
08 janv. 202484,3885,8184,3885,6484,784 621 200
05 janv. 202483,4484,7983,2983,9983,153 968 600
*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...