(Login BolsaPT & Canal Forex) |
|
 Microchip Technol - [Ticker: MCHP] |     | | Última Trade | 76,200 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --1.56 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 93,170 x 300 - 93,190 x 300 | EPS | 0,00 | | Abertura | 76,860 | PER | 0,00% | | Máximo | 77,120 | Pagamento Dividendo | | | Mínimo | 75,450 | Data Ex-Dividendo | | | Fecho Anterior | 77,760 | Yield | | | Volume | 425.325 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para MCHP de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 23,66 | 26,45 | 23,51 | 26,37 | 2.367.300 | | 2001-06-08 | 00:00:00 | 26,69 | 26,70 | 25,93 | 26,12 | 2.800.600 | | 2001-06-11 | 00:00:00 | 26,13 | 26,14 | 24,70 | 25,27 | 1.004.700 | | 2001-06-12 | 00:00:00 | 24,77 | 25,49 | 23,75 | 25,06 | 1.287.800 | | 2001-06-13 | 00:00:00 | 25,25 | 25,89 | 24,75 | 25,00 | 1.268.700 | | 2001-06-14 | 00:00:00 | 24,57 | 24,67 | 23,28 | 23,33 | 2.136.300 | | 2001-06-15 | 00:00:00 | 23,85 | 26,95 | 23,70 | 26,25 | 5.337.200 | | 2001-06-18 | 00:00:00 | 26,26 | 27,20 | 25,81 | 25,98 | 2.302.800 | | 2001-06-19 | 00:00:00 | 26,79 | 27,62 | 25,68 | 25,92 | 2.235.200 | | 2001-06-20 | 00:00:00 | 25,55 | 26,33 | 25,06 | 26,05 | 1.891.400 | | 2001-06-21 | 00:00:00 | 25,85 | 27,35 | 25,20 | 27,06 | 1.850.000 | | 2001-06-22 | 00:00:00 | 27,15 | 27,85 | 26,31 | 27,60 | 2.115.200 | | 2001-06-25 | 00:00:00 | 27,16 | 28,62 | 27,16 | 28,26 | 1.223.000 | | 2001-06-26 | 00:00:00 | 27,75 | 28,12 | 27,04 | 27,81 | 1.849.500 | | 2001-06-27 | 00:00:00 | 27,57 | 28,14 | 26,86 | 27,11 | 1.682.200 | | 2001-06-28 | 00:00:00 | 27,39 | 30,12 | 27,30 | 29,85 | 3.925.000 | | 2001-06-29 | 00:00:00 | 29,90 | 34,98 | 29,79 | 33,43 | 5.764.500 | | 2001-07-02 | 00:00:00 | 32,95 | 32,96 | 30,86 | 31,27 | 3.355.800 | | 2001-07-03 | 00:00:00 | 31,17 | 31,85 | 30,90 | 31,31 | 737.100 | | 2001-07-05 | 00:00:00 | 30,75 | 31,15 | 29,90 | 30,43 | 2.453.000 | | 2001-07-06 | 00:00:00 | 30,13 | 30,20 | 29,05 | 29,23 | 1.075.000 | | 2001-07-09 | 00:00:00 | 30,04 | 30,25 | 29,00 | 30,13 | 2.168.000 | | 2001-07-10 | 00:00:00 | 30,55 | 30,99 | 29,87 | 30,38 | 2.738.000 | | 2001-07-11 | 00:00:00 | 30,36 | 31,57 | 30,00 | 30,95 | 1.661.000 | | 2001-07-12 | 00:00:00 | 31,95 | 33,89 | 31,84 | 33,68 | 3.521.100 | | 2001-07-13 | 00:00:00 | 33,65 | 34,85 | 32,86 | 33,49 | 3.923.800 | | 2001-07-16 | 00:00:00 | 34,00 | 34,00 | 31,64 | 32,22 | 2.163.400 | | 2001-07-17 | 00:00:00 | 32,14 | 32,57 | 30,80 | 32,36 | 2.050.000 | | 2001-07-18 | 00:00:00 | 32,30 | 33,28 | 31,79 | 32,24 | 2.270.600 | | 2001-07-19 | 00:00:00 | 32,75 | 34,39 | 32,74 | 34,09 | 3.497.700 | | 2001-07-20 | 00:00:00 | 33,47 | 34,70 | 32,85 | 33,60 | 4.249.000 | | 2001-07-23 | 00:00:00 | 33,55 | 34,38 | 33,28 | 34,35 | 3.614.200 | | 2001-07-24 | 00:00:00 | 34,20 | 35,00 | 32,47 | 33,11 | 1.924.000 | | 2001-07-25 | 00:00:00 | 32,96 | 33,09 | 31,12 | 32,83 | 1.897.000 | | 2001-07-26 | 00:00:00 | 32,84 | 35,86 | 32,83 | 35,59 | 2.701.600 | | 2001-07-27 | 00:00:00 | 35,21 | 36,80 | 35,11 | 36,75 | 1.923.000 | | 2001-07-30 | 00:00:00 | 36,89 | 37,05 | 35,36 | 36,92 | 2.764.000 | | 2001-07-31 | 00:00:00 | 36,88 | 37,95 | 36,13 | 36,30 | 4.099.000 | | 2001-08-01 | 00:00:00 | 36,95 | 38,09 | 36,80 | 37,05 | 2.764.000 | | 2001-08-02 | 00:00:00 | 37,25 | 38,70 | 37,21 | 38,38 | 2.093.600 | | 2001-08-03 | 00:00:00 | 38,40 | 38,40 | 36,95 | 37,24 | 1.163.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
