Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MCHP.US
96.33+0.77(+0.81%)(czas lokalny: 30.05.2024 16:00)Microchip Technology, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
30.05.2024 | 95.60 | 96.88 | 95.49 | 96.33 | 7 106 071 | 0 |
29.05.2024 | 96.18 | 97.49 | 95.45 | 95.56 | 7 522 487 | 0 |
28.05.2024 | 97.58 | 98.99 | 97.10 | 98.82 | 4 616 973 | 0 |
24.05.2024 | 100.13 | 98.23 | 98.23 | 98.23 | 5 206 172 | 0 |
23.05.2024 | 99.98 | 100.30 | 97.05 | 98.14 | 7 344 429 | 0 |
22.05.2024 | 98.05 | 99.69 | 97.18 | 99.49 | 9 157 421 | 0 |
21.05.2024 | 94.40 | 96.11 | 94.25 | 95.78 | 3 681 488 | 0 |
20.05.2024 | 94.47 | 97.59 | 94.30 | 96.46 | 6 156 811 | 0 |
17.05.2024 | 94.56 | 94.62 | 93.48 | 94.33 | 3 609 766 | 0 |
16.05.2024 | 94.96 | 95.70 | 94.14 | 94.24 | 5 331 059 | 0 |
15.05.2024 | 94.62 | 95.70 | 93.96 | 95.36 | 4 955 028 | 0 |
14.05.2024 | 92.72 | 94.07 | 92.72 | 93.86 | 3 810 355 | 0 |
13.05.2024 | 92.34 | 93.45 | 92.14 | 92.54 | 3 387 775 | 0 |
10.05.2024 | 92.14 | 92.40 | 90.85 | 91.50 | 3 046 703 | 0 |
09.05.2024 | 91.72 | 92.29 | 91.23 | 91.48 | 3 906 106 | 0 |
08.05.2024 | 91.56 | 92.20 | 89.82 | 91.99 | 4 837 343 | 0 |
07.05.2024 | 94.11 | 96.14 | 91.86 | 92.06 | 7 414 455 | 0 |
06.05.2024 | 91.60 | 93.92 | 91.59 | 93.76 | 7 243 540 | 0 |
03.05.2024 | 91.67 | 92.58 | 90.65 | 91.36 | 6 983 068 | 0 |
02.05.2024 | 89.97 | 90.27 | 87.49 | 89.46 | 5 406 706 | 0 |
01.05.2024 | 90.68 | 92.26 | 88.45 | 88.79 | 7 284 853 | 0 |
30.04.2024 | 92.81 | 93.98 | 91.95 | 91.98 | 6 026 389 | 0 |
29.04.2024 | 92.66 | 93.98 | 92.66 | 93.18 | 6 106 692 | 0 |
26.04.2024 | 91.46 | 94.63 | 91.46 | 93.60 | 5 621 114 | 0 |
25.04.2024 | 91.65 | 92.49 | 89.82 | 92.21 | 6 241 534 | 0 |
24.04.2024 | 90.81 | 91.69 | 89.39 | 90.68 | 7 141 004 | 0 |
23.04.2024 | 83.87 | 86.96 | 83.74 | 86.19 | 5 325 370 | 0 |
22.04.2024 | 82.32 | 84.40 | 81.68 | 83.53 | 4 368 147 | 0 |
19.04.2024 | 83.89 | 84.21 | 80.90 | 81.68 | 6 912 273 | 0 |
18.04.2024 | 84.66 | 85.93 | 83.78 | 84.21 | 5 261 254 | 0 |
17.04.2024 | 86.39 | 87.03 | 84.70 | 85.07 | 4 820 453 | 0 |
16.04.2024 | 86.14 | 86.88 | 85.45 | 85.93 | 3 448 973 | 0 |
15.04.2024 | 87.71 | 87.84 | 85.05 | 85.70 | 4 389 313 | 0 |
12.04.2024 | 87.61 | 88.61 | 85.56 | 85.64 | 5 434 549 | 0 |
11.04.2024 | 88.79 | 89.49 | 87.55 | 89.28 | 4 074 561 | 0 |
10.04.2024 | 89.48 | 89.62 | 87.95 | 88.09 | 4 508 296 | 0 |
09.04.2024 | 90.26 | 91.82 | 90.05 | 91.67 | 4 985 087 | 0 |
08.04.2024 | 87.86 | 89.37 | 87.57 | 89.15 | 5 074 889 | 0 |
05.04.2024 | 86.18 | 88.10 | 85.90 | 87.57 | 3 585 288 | 0 |
04.04.2024 | 89.76 | 90.22 | 86.06 | 86.26 | 5 491 418 | 0 |
03.04.2024 | 87.47 | 89.04 | 86.99 | 88.14 | 3 186 921 | 0 |
02.04.2024 | 88.15 | 88.69 | 86.81 | 87.98 | 4 253 203 | 0 |
01.04.2024 | 89.74 | 90.55 | 89.05 | 89.74 | 3 015 998 | 0 |
28.03.2024 | 89.60 | 89.71 | 89.71 | 89.71 | 3 688 779 | 0 |
27.03.2024 | 87.30 | 89.27 | 86.89 | 89.19 | 4 036 105 | 0 |
26.03.2024 | 88.36 | 88.52 | 86.10 | 86.24 | 4 396 480 | 0 |
25.03.2024 | 86.67 | 88.26 | 86.38 | 87.65 | 4 331 743 | 0 |
22.03.2024 | 88.52 | 89.31 | 87.76 | 88.04 | 3 646 655 | 0 |
21.03.2024 | 90.45 | 91.32 | 88.55 | 88.87 | 5 317 189 | 0 |
20.03.2024 | 86.85 | 88.58 | 85.80 | 88.34 | 4 835 961 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus