Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MCHP.US
94.81+2.72(+2.95%)(czas lokalny: 16.07.2024 16:00)Microchip Technology, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 92.71 | 94.87 | 92.13 | 94.81 | 3 601 908 | 0 |
15.07.2024 | 92.49 | 93.31 | 91.73 | 92.09 | 4 251 452 | 0 |
12.07.2024 | 92.93 | 94.44 | 92.28 | 92.61 | 4 775 067 | 0 |
11.07.2024 | 95.25 | 95.70 | 92.03 | 92.09 | 6 610 869 | 0 |
10.07.2024 | 93.28 | 96.21 | 92.79 | 95.98 | 6 386 676 | 0 |
09.07.2024 | 93.50 | 93.84 | 91.86 | 92.34 | 3 226 934 | 0 |
08.07.2024 | 92.29 | 93.72 | 92.14 | 93.26 | 4 798 199 | 0 |
05.07.2024 | 93.83 | 93.92 | 92.11 | 92.14 | 2 740 630 | 0 |
03.07.2024 | 92.28 | 93.83 | 91.77 | 93.58 | 2 438 200 | 0 |
02.07.2024 | 91.12 | 92.72 | 91.01 | 92.06 | 3 377 975 | 0 |
01.07.2024 | 91.50 | 91.70 | 90.16 | 91.59 | 8 328 388 | 0 |
28.06.2024 | 90.50 | 92.38 | 90.04 | 91.50 | 13 568 641 | 0 |
27.06.2024 | 89.65 | 90.05 | 88.30 | 89.43 | 5 688 070 | 0 |
26.06.2024 | 88.96 | 90.33 | 88.70 | 90.05 | 4 596 436 | 0 |
25.06.2024 | 89.61 | 89.83 | 88.17 | 89.15 | 4 615 103 | 0 |
24.06.2024 | 90.83 | 91.46 | 89.00 | 89.18 | 4 773 750 | 0 |
21.06.2024 | 89.61 | 92.03 | 88.75 | 91.58 | 9 784 321 | 0 |
20.06.2024 | 92.50 | 92.77 | 88.36 | 89.02 | 8 707 064 | 0 |
18.06.2024 | 90.80 | 93.45 | 93.45 | 93.45 | 4 951 723 | 0 |
17.06.2024 | 91.36 | 91.40 | 89.89 | 91.02 | 5 087 319 | 0 |
14.06.2024 | 91.42 | 92.51 | 90.62 | 91.35 | 3 857 458 | 0 |
13.06.2024 | 91.88 | 93.52 | 91.76 | 92.81 | 3 807 923 | 0 |
12.06.2024 | 95.00 | 96.24 | 93.23 | 94.52 | 5 878 348 | 0 |
11.06.2024 | 93.54 | 93.93 | 92.57 | 93.53 | 3 535 727 | 0 |
10.06.2024 | 92.08 | 94.86 | 91.93 | 94.30 | 4 991 149 | 0 |
07.06.2024 | 93.12 | 93.79 | 92.33 | 92.85 | 4 605 446 | 0 |
06.06.2024 | 93.38 | 93.68 | 92.64 | 93.36 | 12 712 331 | 0 |
05.06.2024 | 94.50 | 94.98 | 93.72 | 94.30 | 16 758 250 | 0 |
04.06.2024 | 95.14 | 95.62 | 93.70 | 94.00 | 8 083 444 | 0 |
03.06.2024 | 97.74 | 98.10 | 94.19 | 95.62 | 4 268 513 | 0 |
31.05.2024 | 96.49 | 97.40 | 93.77 | 97.23 | 7 410 643 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus