Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MCHP.US
93.60+1.39(+1.51%)(czas lokalny: 26.04.2024 16:00)Microchip Technology, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
19.03.2024 | 87.76 | 87.78 | 86.22 | 87.28 | 3 859 231 | 0 |
18.03.2024 | 89.95 | 90.41 | 87.97 | 88.08 | 4 266 634 | 0 |
15.03.2024 | 87.69 | 89.31 | 87.53 | 88.64 | 14 460 136 | 0 |
14.03.2024 | 90.49 | 91.25 | 88.12 | 88.98 | 5 431 015 | 0 |
13.03.2024 | 91.41 | 92.48 | 89.89 | 90.54 | 5 223 072 | 0 |
12.03.2024 | 91.77 | 92.23 | 89.95 | 91.97 | 5 954 762 | 0 |
11.03.2024 | 88.62 | 90.88 | 88.19 | 90.57 | 6 657 328 | 0 |
08.03.2024 | 93.19 | 93.66 | 88.79 | 88.84 | 8 088 395 | 0 |
07.03.2024 | 89.00 | 94.19 | 89.00 | 93.34 | 8 868 398 | 0 |
06.03.2024 | 87.50 | 88.60 | 86.81 | 87.81 | 8 080 708 | 0 |
05.03.2024 | 85.83 | 87.22 | 84.91 | 85.64 | 4 916 203 | 0 |
04.03.2024 | 87.44 | 87.96 | 86.79 | 86.92 | 4 730 095 | 0 |
01.03.2024 | 84.70 | 87.85 | 84.56 | 87.00 | 5 963 108 | 0 |
29.02.2024 | 83.36 | 84.25 | 83.00 | 84.14 | 6 229 094 | 0 |
28.02.2024 | 81.25 | 82.71 | 81.00 | 82.18 | 4 955 495 | 0 |
27.02.2024 | 83.05 | 84.22 | 82.93 | 82.94 | 4 485 889 | 0 |
26.02.2024 | 83.81 | 83.82 | 82.70 | 82.90 | 3 011 446 | 0 |
23.02.2024 | 83.90 | 83.90 | 82.36 | 82.84 | 3 925 634 | 0 |
22.02.2024 | 84.11 | 84.64 | 82.24 | 83.90 | 7 121 978 | 0 |
21.02.2024 | 81.86 | 83.50 | 81.48 | 83.48 | 5 337 174 | 0 |
20.02.2024 | 80.48 | 82.51 | 80.38 | 82.40 | 5 653 941 | 0 |
16.02.2024 | 82.41 | 81.61 | 81.61 | 81.61 | 4 055 788 | 0 |
15.02.2024 | 81.08 | 82.91 | 80.81 | 82.51 | 8 322 551 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus