XNAS
Datos históricos de Microchip Technology Incorporated
Microchip Technology Incorporated · MCHP
$75.93
▼ -0.02 (-0.03%)
Última operación · 10/10/2026, 17:55:26 UTC
- Variación en el periodo
- +25.06%
- Máximo
- US$105.91
- 8 de mayo de 2026
- Mínimo
- US$48.52
- 21 de noviembre de 2025
- Volumen medio diario
- 9.73 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 76.30 | 76.47 | 73.74 | 75.55 | +0.04% | 7.73 M |
| 8 oct 2026 | 76.85 | 77.16 | 74.60 | 75.52 | −3.20% | 10.13 M |
| 7 oct 2026 | 78.87 | 80.14 | 76.54 | 78.02 | −3.99% | 8.95 M |
| 6 oct 2026 | 82.17 | 82.56 | 80.76 | 81.26 | −0.28% | 5.84 M |
| 5 oct 2026 | 80.96 | 81.77 | 80.05 | 81.49 | +0.21% | 5.83 M |
| 2 oct 2026 | 81.25 | 83.40 | 80.80 | 81.32 | +3.59% | 7.82 M |
| 1 oct 2026 | 78.01 | 79.31 | 76.87 | 78.50 | +0.94% | 6.81 M |
| 30 sep 2026 | 79.07 | 79.65 | 77.73 | 77.77 | −1.28% | 5.73 M |
| 29 sep 2026 | 79.29 | 80.37 | 78.47 | 78.78 | +1.04% | 7.69 M |
| 28 sep 2026 | 77.65 | 78.25 | 75.93 | 77.97 | −0.91% | 9.39 M |
| 25 sep 2026 | 75.20 | 78.96 | 74.93 | 78.69 | +5.36% | 9.75 M |
| 24 sep 2026 | 73.92 | 74.75 | 73.13 | 74.69 | −1.11% | 8.73 M |
| 23 sep 2026 | 75.05 | 75.77 | 73.77 | 75.53 | −0.38% | 7.72 M |
| 22 sep 2026 | 74.67 | 76.55 | 74.44 | 75.82 | +1.39% | 7.46 M |
| 21 sep 2026 | 74.70 | 75.17 | 72.74 | 74.78 | +2.06% | 9.68 M |
| 18 sep 2026 | 71.49 | 73.40 | 71.06 | 73.27 | +3.46% | 15.93 M |
| 17 sep 2026 | 71.47 | 71.80 | 70.10 | 70.82 | +1.77% | 8.56 M |
| 16 sep 2026 | 72.60 | 72.91 | 68.75 | 69.59 | −2.66% | 7.33 M |
| 15 sep 2026 | 71.88 | 72.40 | 70.43 | 71.49 | +0.01% | 6.75 M |
| 14 sep 2026 | 71.05 | 72.38 | 70.69 | 71.48 | −3.67% | 10.44 M |
| 11 sep 2026 | 72.82 | 75.16 | 72.45 | 74.20 | +3.66% | 8.77 M |
| 10 sep 2026 | 71.43 | 72.60 | 70.94 | 71.58 | −1.96% | 7.6 M |
| 9 sep 2026 | 73.05 | 74.27 | 72.55 | 73.01 | −0.50% | 5.1 M |
| 8 sep 2026 | 74.65 | 74.84 | 72.83 | 73.38 | −1.07% | 8.73 M |
| 4 sep 2026 | 73.78 | 74.86 | 73.21 | 74.17 | +1.45% | 7.67 M |
| 3 sep 2026 | 71.64 | 73.29 | 70.85 | 73.11 | +0.48% | 5.81 M |
| 2 sep 2026 | 71.46 | 73.19 | 70.67 | 72.76 | +1.89% | 5.84 M |
| 1 sep 2026 | 71.92 | 72.37 | 70.45 | 71.41 | −2.78% | 10.12 M |
| 31 ago 2026 | 73.51 | 74.06 | 72.75 | 73.45 | +0.71% | 7.19 M |
| 28 ago 2026 | 75.39 | 75.58 | 72.67 | 72.93 | −3.39% | 11.15 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.