La bourse est fermée

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
677,42+4,28 (+0,64 %)
À la clôture : 04:00PM EDT
677,41 -0,01 (-0,00 %)
Échanges après Bourse : 04:41PM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 2024674,97683,76671,73677,42677,42287 458
27 mars 2024670,21676,62657,41673,14673,14503 100
27 mars 20241.25 Dividende
26 mars 2024677,50678,20665,60666,49665,24375 500
25 mars 2024662,95672,14659,21669,37668,11299 400
22 mars 2024667,97679,39663,06672,31671,05490 300
21 mars 2024683,50689,04669,14675,24673,97635 200
20 mars 2024653,92668,78646,48667,01665,76581 400
19 mars 2024663,00669,17640,61650,28649,06955 600
18 mars 2024699,99705,00671,86674,30673,04624 400
15 mars 2024686,07699,27682,05686,99685,70960 500
14 mars 2024708,50718,20685,90693,00691,70517 300
13 mars 2024723,43737,92705,58708,18706,85537 300
12 mars 2024727,18739,14716,16736,55735,17417 400
11 mars 2024720,91727,97712,00719,17717,82494 900
08 mars 2024770,42778,15731,67732,21730,84537 700
07 mars 2024743,28777,00743,28767,60766,16770 300
06 mars 2024723,82743,58723,82731,37730,00473 600
05 mars 2024722,36734,36707,17717,64716,29480 600
04 mars 2024743,75749,51726,09735,68734,30802 000
01 mars 2024726,95751,99716,59743,75742,36634 200
29 févr. 2024706,34722,59696,14720,04718,69859 400
28 févr. 2024702,00714,44700,19710,57709,24266 600
27 févr. 2024725,56728,52707,16709,29707,96301 900
26 févr. 2024729,45732,08723,62724,89723,53302 200
23 févr. 2024736,56741,72712,97721,13719,78564 300
22 févr. 2024746,23750,00737,82741,30739,91660 200
21 févr. 2024696,60714,05695,77713,92712,58477 400
20 févr. 2024720,00720,00698,45712,32710,98466 700
16 févr. 2024735,66748,18720,87730,50729,13373 000
15 févr. 2024748,61749,99724,00734,32732,94600 100
14 févr. 2024724,20746,25718,63745,18743,78602 700
13 févr. 2024703,00724,36690,10712,12710,78759 500
12 févr. 2024752,39758,27728,04729,87728,50645 400
09 févr. 2024747,00761,50737,22752,31750,90661 900
08 févr. 2024680,00760,00679,47737,07735,691 658 500
07 févr. 2024641,47655,88630,19645,41644,20860 500
06 févr. 2024650,63650,63622,96632,98631,79556 200
05 févr. 2024641,00652,86632,31646,21645,00516 900
02 févr. 2024614,72637,60611,88635,86634,67481 100
01 févr. 2024607,00617,17594,36614,13612,98429 200
31 janv. 2024605,00617,67599,64602,72601,59439 200
30 janv. 2024619,56625,93606,68613,42612,27307 200
29 janv. 2024607,31619,97599,17619,78618,62462 500
26 janv. 2024609,08610,00598,81601,14600,01376 000
25 janv. 2024641,61642,91612,94615,68614,53519 900
24 janv. 2024643,41648,00622,76632,00630,81538 500
23 janv. 2024640,55643,82629,06642,00640,80277 700
22 janv. 2024636,21647,62624,84637,76636,56390 700
19 janv. 2024621,00632,91612,48631,33630,15674 100
18 janv. 2024598,67612,54596,06610,90609,75696 700
17 janv. 2024588,16591,89576,91584,35583,25399 500
16 janv. 2024573,21596,93570,00596,41595,29577 300
12 janv. 2024588,86589,99575,91578,76577,67280 700
11 janv. 2024589,19595,36576,93588,43587,33366 400
10 janv. 2024594,13598,00582,34589,19588,08401 700
09 janv. 2024578,60601,69578,60593,75592,64261 400
08 janv. 2024578,99593,46576,82590,71589,60456 500
05 janv. 2024569,92581,42568,08573,99572,91419 500
04 janv. 2024561,28575,29561,08571,06569,99858 400
03 janv. 2024590,82594,98576,39578,30577,22613 600
02 janv. 2024620,50620,50596,74604,00602,87611 500
29 déc. 2023631,77635,62620,85630,78629,60276 900
28 déc. 2023637,38637,70631,05632,22631,03251 800
28 déc. 20231 Dividende
27 déc. 2023638,52642,26631,30636,56634,37522 100
26 déc. 2023626,17641,79626,17637,04634,85462 900
22 déc. 2023623,84625,37613,36617,64615,51484 500
21 déc. 2023625,09626,95615,05621,73619,59799 500
20 déc. 2023632,38635,48609,97611,03608,93584 600
19 déc. 2023639,04643,77630,37635,26633,07293 200
18 déc. 2023634,93638,64622,41634,33632,15320 600
15 déc. 2023634,35647,12630,76633,31631,13857 100
14 déc. 2023615,30639,78614,76637,39635,20920 400
13 déc. 2023596,00617,11594,07608,72606,62463 100
12 déc. 2023593,00598,99587,55595,82593,77339 800
11 déc. 2023579,18593,59577,95592,40590,36427 100
08 déc. 2023566,16580,70566,16575,73573,75297 800
07 déc. 2023557,98571,14556,63568,50566,54303 300
06 déc. 2023564,95571,91553,27554,24552,33265 700
05 déc. 2023553,16560,05549,38553,39551,48259 500
04 déc. 2023552,30560,54545,92559,54557,61399 700
01 déc. 2023547,41560,34542,73559,61557,68359 500
30 nov. 2023554,85554,85543,03548,72546,83489 100
29 nov. 2023553,38560,64550,36552,46550,56392 400
28 nov. 2023543,56551,98538,00543,44541,57247 800
27 nov. 2023546,07554,00539,70546,52544,64195 400
24 nov. 2023544,37550,03544,37549,44547,55134 800
22 nov. 2023543,57554,17543,26546,07544,19288 700
21 nov. 2023545,02545,99535,39538,09536,24394 800
20 nov. 2023540,00553,17539,79551,20549,30354 500
17 nov. 2023538,18543,50535,37540,02538,16304 300
16 nov. 2023541,47545,12532,86536,98535,13585 100
15 nov. 2023541,60556,43538,59547,60545,71742 000
14 nov. 2023523,64539,00523,64535,47533,63702 400
13 nov. 2023503,86511,98500,54507,12505,37469 200
10 nov. 2023491,62507,19485,38504,58502,84478 300
09 nov. 2023500,12507,00480,43482,06480,40553 500
08 nov. 2023490,39498,43485,11492,94491,24371 800
07 nov. 2023493,02499,25489,59492,56490,86360 300
*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...