XNAS
Datos históricos de Microchip Technology Incorporated
Microchip Technology Incorporated · MCHPP
$64.78
▲ +0.01 (+0.02%)
Última operación · 10/10/2026, 18:06:16 UTC
- Variación en el periodo
- +13.73%
- Máximo
- US$88.00
- 8 de mayo de 2026
- Mínimo
- US$47.08
- 21 de noviembre de 2025
- Volumen medio diario
- 0.26 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 | 64.55 | 64.71 | 63.83 | 64.68 | −0.03% | 5,229.711 |
| 8 oct 2026 | 65.34 | 66.00 | 64.16 | 64.70 | −3.27% | 10,204.815 |
| 7 oct 2026 | 67.58 | 67.58 | 65.56 | 66.89 | −3.16% | 28,990.874 |
| 6 oct 2026 | 69.54 | 69.60 | 68.98 | 69.07 | −0.27% | 3,218.988 |
| 5 oct 2026 | 68.50 | 69.60 | 68.50 | 69.26 | +0.28% | 150,141.15 |
| 2 oct 2026 | 69.65 | 70.62 | 69.07 | 69.07 | +3.24% | 66,820.392 |
| 1 oct 2026 | 65.41 | 67.74 | 65.41 | 66.90 | +0.47% | 17,782.333 |
| 30 sep 2026 | 66.94 | 67.10 | 66.57 | 66.59 | −1.07% | 77,460.805 |
| 29 sep 2026 | 67.74 | 68.41 | 67.07 | 67.31 | +0.79% | 609,034.7 |
| 28 sep 2026 | 66.33 | 66.78 | 65.18 | 66.78 | −0.51% | 84,235.675 |
| 25 sep 2026 | 64.08 | 67.22 | 64.08 | 67.12 | +4.74% | 16,021.683 |
| 24 sep 2026 | 63.68 | 64.20 | 63.00 | 64.08 | −0.97% | 243,715.56 |
| 23 sep 2026 | 64.05 | 65.08 | 63.52 | 64.71 | +0.02% | 228,934.535 |
| 22 sep 2026 | 64.39 | 65.23 | 64.35 | 64.70 | +0.53% | 50,351.885 |
| 21 sep 2026 | 63.37 | 64.38 | 63.21 | 64.36 | +2.01% | 33,128.924 |
| 18 sep 2026 | 61.70 | 63.12 | 61.51 | 63.09 | +2.75% | 12,916.253 |
| 17 sep 2026 | 61.14 | 61.76 | 60.86 | 61.40 | +2.49% | 319,224.863 |
| 16 sep 2026 | 62.50 | 62.50 | 59.84 | 59.91 | −2.90% | 9,286.585 |
| 15 sep 2026 | 62.06 | 62.19 | 60.92 | 61.70 | −0.10% | 407,346.27 |
| 14 sep 2026 | 61.88 | 62.30 | 61.17 | 61.76 | −2.95% | 18,605.263 |
| 11 sep 2026 | 62.98 | 64.39 | 62.65 | 63.64 | +2.78% | 80,157.327 |
| 10 sep 2026 | 61.95 | 62.45 | 61.62 | 61.92 | −1.66% | 8,282.865 |
| 9 sep 2026 | 63.31 | 63.31 | 62.49 | 62.97 | −0.07% | 9,867.646 |
| 8 sep 2026 | 63.57 | 64.08 | 62.82 | 63.01 | −1.61% | 1.43 M |
| 4 sep 2026 | 63.26 | 64.04 | 63.07 | 64.04 | +1.75% | 405,622.455 |
| 3 sep 2026 | 62.40 | 63.15 | 61.34 | 62.94 | +0.37% | 30,358.866 |
| 2 sep 2026 | 62.17 | 63.04 | 61.36 | 62.71 | +1.36% | 28,244.347 |
| 1 sep 2026 | 63.11 | 63.13 | 61.15 | 61.87 | −3.87% | 2.49 M |
| 31 ago 2026 | 64.41 | 64.69 | 63.62 | 64.36 | +0.64% | 115,965.745 |
| 28 ago 2026 | 65.73 | 65.73 | 63.75 | 63.95 | −3.28% | 18,143.443 |
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.