(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 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-08-02 | 00:00:00 | 92,70 | 94,95 | 92,58 | 94,61 | 1.238.387 | 2018-08-03 | 00:00:00 | 94,58 | 95,16 | 94,00 | 95,09 | 1.691.229 | 2018-08-06 | 00:00:00 | 94,71 | 96,13 | 94,47 | 95,60 | 4.056.420 | 2018-08-07 | 00:00:00 | 96,06 | 97,48 | 95,51 | 97,26 | 2.765.082 | 2018-08-08 | 00:00:00 | 97,39 | 97,91 | 96,82 | 97,76 | 1.851.283 | 2018-08-09 | 00:00:00 | 96,95 | 98,26 | 96,58 | 98,08 | 3.125.688 | 2018-08-10 | 00:00:00 | 88,40 | 89,87 | 84,77 | 87,41 | 19.239.533 | 2018-08-13 | 00:00:00 | 87,68 | 88,60 | 86,86 | 87,03 | 5.411.026 | 2018-08-14 | 00:00:00 | 87,02 | 87,80 | 83,50 | 84,08 | 7.235.587 | 2018-08-15 | 00:00:00 | 83,90 | 84,80 | 81,35 | 82,34 | 4.884.710 | 2018-08-16 | 00:00:00 | 83,11 | 84,25 | 81,57 | 81,79 | 3.834.569 | 2018-08-17 | 00:00:00 | 81,50 | 83,22 | 79,76 | 83,01 | 4.563.830 | 2018-08-20 | 00:00:00 | 82,87 | 83,20 | 81,42 | 82,50 | 4.489.444 | 2018-08-21 | 00:00:00 | 83,12 | 86,01 | 83,12 | 85,02 | 5.062.801 | 2018-08-22 | 00:00:00 | 84,23 | 85,46 | 83,40 | 85,42 | 2.730.633 | 2018-08-23 | 00:00:00 | 85,51 | 87,13 | 85,29 | 85,67 | 2.941.126 | 2018-08-24 | 00:00:00 | 86,42 | 87,10 | 85,84 | 86,98 | 2.490.117 | 2018-08-27 | 00:00:00 | 87,51 | 88,84 | 87,26 | 88,37 | 2.762.678 | 2018-08-28 | 00:00:00 | 89,00 | 89,00 | 87,10 | 87,50 | 2.871.250 | 2018-08-29 | 00:00:00 | 86,95 | 87,47 | 86,13 | 86,82 | 2.779.037 | 2018-08-30 | 00:00:00 | 86,42 | 87,48 | 85,23 | 85,55 | 2.890.798 | 2018-08-31 | 00:00:00 | 85,67 | 86,20 | 85,04 | 86,03 | 2.248.440 | 2018-09-04 | 00:00:00 | 85,16 | 86,16 | 84,87 | 86,09 | 2.156.960 | 2018-09-05 | 00:00:00 | 85,84 | 86,09 | 84,87 | 85,14 | 2.332.740 | 2018-09-06 | 00:00:00 | 84,75 | 85,00 | 82,61 | 83,90 | 4.225.323 | 2018-09-07 | 00:00:00 | 83,60 | 85,03 | 82,67 | 83,05 | 3.504.265 | 2018-09-10 | 00:00:00 | 83,67 | 84,07 | 82,70 | 84,02 | 1.833.028 | 2018-09-11 | 00:00:00 | 83,55 | 83,93 | 82,33 | 83,23 | 3.681.895 | 2018-09-12 | 00:00:00 | 82,06 | 83,66 | 81,03 | 83,47 | 5.397.062 | 2018-09-13 | 00:00:00 | 84,25 | 85,41 | 83,25 | 83,77 | 3.593.743 | 2018-09-14 | 00:00:00 | 84,29 | 85,22 | 83,45 | 83,60 | 3.113.167 | 2018-09-17 | 00:00:00 | 82,45 | 82,80 | 80,86 | 80,88 | 3.746.417 | 2018-09-18 | 00:00:00 | 81,03 | 81,96 | 80,38 | 80,39 | 2.802.668 | 2018-09-19 | 00:00:00 | 80,78 | 81,59 | 80,47 | 81,37 | 2.316.029 | 2018-09-20 | 00:00:00 | 82,30 | 83,95 | 81,72 | 83,38 | 2.726.698 | 2018-09-21 | 00:00:00 | 83,62 | 83,71 | 82,37 | 82,75 | 4.101.251 | 2018-09-24 | 00:00:00 | 81,87 | 82,60 | 81,32 | 82,30 | 1.745.444 | 2018-09-25 | 00:00:00 | 80,72 | 81,09 | 78,58 | 78,77 | 5.069.108 | 2018-09-26 | 00:00:00 | 78,64 | 79,74 | 78,63 | 78,79 | 3.672.118 | 2018-09-27 | 00:00:00 | 78,76 | 79,34 | 78,35 | 78,61 | 2.504.019 | 2018-09-28 | 00:00:00 | 78,42 | 79,12 | 77,87 | 78,91 | 4.881.288 | | << < 101 102 103 104 > >> |
|