(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-10 | 00:00:00 | 88,07 | 89,24 | 86,96 | 88,73 | 2.291.164 | | 2018-04-11 | 00:00:00 | 87,62 | 90,00 | 87,47 | 88,50 | 2.110.589 | | 2018-04-12 | 00:00:00 | 89,16 | 89,91 | 88,54 | 89,06 | 3.052.034 | | 2018-04-13 | 00:00:00 | 89,57 | 89,68 | 87,00 | 87,33 | 2.451.714 | | 2018-04-16 | 00:00:00 | 88,20 | 88,20 | 85,96 | 86,23 | 3.794.338 | | 2018-04-17 | 00:00:00 | 86,84 | 89,63 | 86,75 | 89,07 | 2.975.184 | | 2018-04-18 | 00:00:00 | 88,67 | 89,25 | 87,50 | 88,00 | 2.246.879 | | 2018-04-19 | 00:00:00 | 86,30 | 86,72 | 84,47 | 85,14 | 3.195.451 | | 2018-04-20 | 00:00:00 | 86,50 | 87,60 | 84,45 | 85,68 | 3.591.156 | | 2018-04-23 | 00:00:00 | 85,83 | 86,61 | 84,33 | 84,40 | 3.314.726 | | 2018-04-24 | 00:00:00 | 85,34 | 85,51 | 81,28 | 82,44 | 4.340.874 | | 2018-04-25 | 00:00:00 | 82,66 | 84,09 | 81,56 | 82,98 | 2.705.723 | | 2018-04-26 | 00:00:00 | 83,90 | 85,36 | 83,32 | 84,90 | 2.475.395 | | 2018-04-27 | 00:00:00 | 85,58 | 86,05 | 83,53 | 84,66 | 1.557.062 | | 2018-04-30 | 00:00:00 | 84,75 | 85,33 | 83,42 | 83,66 | 1.772.653 | | 2018-05-01 | 00:00:00 | 83,19 | 85,11 | 83,00 | 85,02 | 1.688.241 | | 2018-05-02 | 00:00:00 | 85,16 | 85,64 | 84,03 | 84,78 | 2.324.037 | | 2018-05-03 | 00:00:00 | 83,98 | 86,31 | 82,64 | 86,11 | 3.160.611 | | 2018-05-04 | 00:00:00 | 85,47 | 87,76 | 85,47 | 87,51 | 2.188.836 | | 2018-05-07 | 00:00:00 | 88,51 | 89,71 | 87,65 | 88,74 | 3.666.361 | | 2018-05-08 | 00:00:00 | 89,90 | 90,96 | 86,52 | 90,65 | 4.488.820 | | 2018-05-09 | 00:00:00 | 91,00 | 91,92 | 89,10 | 91,86 | 2.736.435 | | 2018-05-10 | 00:00:00 | 91,64 | 93,25 | 91,64 | 93,16 | 1.769.875 | | 2018-05-11 | 00:00:00 | 93,50 | 94,22 | 92,51 | 92,95 | 1.440.794 | | 2018-05-14 | 00:00:00 | 94,10 | 94,70 | 93,19 | 93,46 | 1.658.977 | | 2018-05-15 | 00:00:00 | 94,69 | 94,73 | 92,35 | 93,36 | 2.991.677 | | 2018-05-16 | 00:00:00 | 93,09 | 93,97 | 93,06 | 93,51 | 1.470.633 | | 2018-05-17 | 00:00:00 | 93,21 | 94,00 | 92,64 | 93,37 | 1.634.301 | | 2018-05-18 | 00:00:00 | 92,50 | 93,56 | 91,93 | 92,80 | 1.434.901 | | 2018-05-21 | 00:00:00 | 93,92 | 94,63 | 92,98 | 93,81 | 1.297.353 | | 2018-05-22 | 00:00:00 | 93,55 | 95,00 | 93,41 | 94,33 | 1.685.088 | | 2018-05-23 | 00:00:00 | 93,24 | 94,14 | 92,73 | 94,08 | 1.562.866 | | 2018-05-24 | 00:00:00 | 93,98 | 94,97 | 93,45 | 94,85 | 1.366.299 | | 2018-05-25 | 00:00:00 | 94,81 | 95,94 | 94,79 | 95,81 | 1.378.026 | | 2018-05-29 | 00:00:00 | 94,86 | 95,98 | 94,35 | 95,23 | 1.896.142 | | 2018-05-30 | 00:00:00 | 96,64 | 99,09 | 95,29 | 97,51 | 3.156.286 | | 2018-05-31 | 00:00:00 | 97,23 | 98,74 | 97,02 | 97,38 | 2.590.064 | | 2018-06-01 | 00:00:00 | 98,36 | 101,09 | 97,66 | 101,05 | 2.949.658 | | 2018-06-04 | 00:00:00 | 101,05 | 101,73 | 100,39 | 101,41 | 4.291.486 | | 2018-06-05 | 00:00:00 | 102,75 | 102,80 | 101,41 | 102,14 | 1.990.592 | | 2018-06-06 | 00:00:00 | 102,28 | 103,37 | 101,69 | 103,31 | 2.203.725 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
