(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-06-06 | 00:00:00 | 102,28 | 103,37 | 101,69 | 103,31 | 2.203.725 | 2018-06-07 | 00:00:00 | 103,02 | 103,42 | 101,27 | 102,22 | 2.458.376 | 2018-06-08 | 00:00:00 | 101,37 | 104,20 | 100,79 | 102,15 | 1.536.115 | 2018-06-11 | 00:00:00 | 102,05 | 102,93 | 101,72 | 102,40 | 1.251.418 | 2018-06-12 | 00:00:00 | 102,52 | 103,02 | 101,83 | 102,69 | 3.115.418 | 2018-06-13 | 00:00:00 | 102,89 | 103,09 | 101,76 | 102,08 | 2.663.168 | 2018-06-14 | 00:00:00 | 102,64 | 103,27 | 102,08 | 102,57 | 1.586.277 | 2018-06-15 | 00:00:00 | 102,53 | 102,53 | 100,83 | 101,98 | 2.555.091 | 2018-06-18 | 00:00:00 | 101,24 | 101,88 | 100,50 | 101,64 | 1.644.102 | 2018-06-19 | 00:00:00 | 100,15 | 101,41 | 99,54 | 100,40 | 1.812.984 | 2018-06-20 | 00:00:00 | 101,23 | 101,58 | 100,35 | 101,23 | 1.353.458 | 2018-06-21 | 00:00:00 | 101,69 | 101,69 | 98,63 | 98,70 | 1.466.632 | 2018-06-22 | 00:00:00 | 98,98 | 99,40 | 96,37 | 96,92 | 2.845.642 | 2018-06-25 | 00:00:00 | 96,01 | 96,30 | 92,72 | 93,24 | 3.194.570 | 2018-06-26 | 00:00:00 | 93,76 | 94,26 | 92,70 | 93,14 | 1.768.227 | 2018-06-27 | 00:00:00 | 93,32 | 94,32 | 90,18 | 90,30 | 2.809.802 | 2018-06-28 | 00:00:00 | 89,93 | 91,26 | 89,93 | 90,44 | 2.581.651 | 2018-06-29 | 00:00:00 | 90,73 | 91,96 | 90,41 | 90,95 | 3.176.031 | 2018-07-02 | 00:00:00 | 90,22 | 91,53 | 89,20 | 91,47 | 1.632.164 | 2018-07-03 | 00:00:00 | 91,82 | 91,82 | 89,93 | 90,10 | 1.059.981 | 2018-07-05 | 00:00:00 | 91,23 | 92,34 | 90,83 | 92,13 | 1.720.783 | 2018-07-06 | 00:00:00 | 91,69 | 93,87 | 91,39 | 93,41 | 1.672.002 | 2018-07-09 | 00:00:00 | 93,75 | 94,01 | 92,36 | 93,38 | 1.463.473 | 2018-07-10 | 00:00:00 | 93,76 | 94,76 | 93,24 | 94,60 | 1.557.702 | 2018-07-11 | 00:00:00 | 93,40 | 94,21 | 91,59 | 92,01 | 2.245.409 | 2018-07-12 | 00:00:00 | 92,77 | 94,37 | 92,24 | 94,28 | 2.196.376 | 2018-07-13 | 00:00:00 | 94,34 | 94,53 | 93,64 | 94,03 | 1.483.976 | 2018-07-16 | 00:00:00 | 94,00 | 94,83 | 93,85 | 94,11 | 1.080.521 | 2018-07-17 | 00:00:00 | 93,26 | 95,13 | 93,13 | 95,05 | 1.493.129 | 2018-07-18 | 00:00:00 | 94,72 | 95,96 | 94,72 | 95,76 | 1.110.367 | 2018-07-19 | 00:00:00 | 95,64 | 95,87 | 94,17 | 94,80 | 1.136.111 | 2018-07-20 | 00:00:00 | 94,82 | 95,07 | 93,74 | 94,37 | 1.381.622 | 2018-07-23 | 00:00:00 | 93,89 | 94,60 | 92,74 | 94,20 | 1.109.499 | 2018-07-24 | 00:00:00 | 94,87 | 95,62 | 93,00 | 93,26 | 1.449.936 | 2018-07-25 | 00:00:00 | 92,93 | 93,78 | 90,84 | 92,93 | 2.818.801 | 2018-07-26 | 00:00:00 | 93,62 | 94,73 | 92,95 | 94,67 | 2.168.913 | 2018-07-27 | 00:00:00 | 95,59 | 96,91 | 94,87 | 95,31 | 2.361.965 | 2018-07-30 | 00:00:00 | 95,36 | 95,60 | 92,81 | 93,21 | 2.006.374 | 2018-07-31 | 00:00:00 | 93,89 | 94,98 | 93,31 | 93,43 | 1.759.740 | 2018-08-01 | 00:00:00 | 93,40 | 94,39 | 93,08 | 93,59 | 1.361.884 | 2018-08-02 | 00:00:00 | 92,70 | 94,95 | 92,58 | 94,61 | 1.238.387 | | << < 101 102 103 104 > >> |
|