(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-08-03 | 00:00:00 | 38,40 | 38,40 | 36,95 | 37,24 | 1.163.400 | 2001-08-06 | 00:00:00 | 36,75 | 36,86 | 35,68 | 36,21 | 1.085.800 | 2001-08-07 | 00:00:00 | 35,26 | 35,75 | 34,95 | 35,57 | 1.268.600 | 2001-08-08 | 00:00:00 | 35,26 | 37,00 | 33,60 | 34,11 | 2.177.000 | 2001-08-09 | 00:00:00 | 34,18 | 34,81 | 32,78 | 33,65 | 1.577.800 | 2001-08-10 | 00:00:00 | 33,50 | 35,00 | 32,50 | 34,15 | 1.619.700 | 2001-08-13 | 00:00:00 | 34,40 | 35,88 | 34,30 | 35,67 | 1.110.900 | 2001-08-14 | 00:00:00 | 35,74 | 36,73 | 35,74 | 36,09 | 1.515.000 | 2001-08-15 | 00:00:00 | 36,01 | 36,75 | 34,51 | 34,57 | 2.407.200 | 2001-08-16 | 00:00:00 | 34,50 | 34,64 | 32,49 | 33,50 | 2.945.600 | 2001-08-17 | 00:00:00 | 33,02 | 33,10 | 31,10 | 31,55 | 2.198.600 | 2001-08-20 | 00:00:00 | 31,85 | 32,89 | 31,58 | 32,23 | 1.171.400 | 2001-08-21 | 00:00:00 | 32,33 | 32,64 | 30,18 | 30,20 | 1.396.500 | 2001-08-22 | 00:00:00 | 30,56 | 33,34 | 30,55 | 33,06 | 3.295.200 | 2001-08-23 | 00:00:00 | 33,15 | 33,95 | 32,56 | 32,68 | 1.651.400 | 2001-08-24 | 00:00:00 | 33,06 | 35,10 | 33,03 | 34,69 | 1.173.800 | 2001-08-27 | 00:00:00 | 34,47 | 36,74 | 34,47 | 36,46 | 2.195.700 | 2001-08-28 | 00:00:00 | 36,79 | 37,47 | 35,51 | 35,60 | 1.964.700 | 2001-08-29 | 00:00:00 | 35,80 | 36,51 | 34,43 | 35,22 | 2.194.000 | 2001-08-30 | 00:00:00 | 34,87 | 35,60 | 34,00 | 35,41 | 2.172.800 | 2001-08-31 | 00:00:00 | 35,25 | 36,07 | 34,79 | 35,69 | 1.060.000 | 2001-09-04 | 00:00:00 | 36,00 | 37,33 | 34,72 | 35,04 | 1.819.200 | 2001-09-05 | 00:00:00 | 34,69 | 34,90 | 31,33 | 33,16 | 3.444.300 | 2001-09-06 | 00:00:00 | 33,05 | 34,35 | 32,35 | 33,40 | 2.223.800 | 2001-09-07 | 00:00:00 | 33,00 | 35,19 | 32,78 | 34,06 | 2.112.200 | 2001-09-10 | 00:00:00 | 33,90 | 34,79 | 33,34 | 33,60 | 1.959.300 | 2001-09-17 | 00:00:00 | 32,12 | 32,15 | 30,04 | 30,41 | 2.643.400 | 2001-09-18 | 00:00:00 | 30,41 | 31,25 | 28,00 | 28,25 | 1.811.200 | 2001-09-19 | 00:00:00 | 28,26 | 28,85 | 25,52 | 26,97 | 3.224.600 | 2001-09-20 | 00:00:00 | 26,67 | 28,25 | 25,60 | 25,82 | 3.218.200 | 2001-09-21 | 00:00:00 | 24,30 | 26,19 | 23,85 | 26,10 | 2.648.600 | 2001-09-24 | 00:00:00 | 26,90 | 28,75 | 26,81 | 27,34 | 3.398.100 | 2001-09-25 | 00:00:00 | 27,47 | 28,59 | 25,55 | 27,45 | 1.421.800 | 2001-09-26 | 00:00:00 | 27,65 | 27,80 | 25,30 | 25,36 | 2.262.400 | 2001-09-27 | 00:00:00 | 25,48 | 25,96 | 23,92 | 25,34 | 2.907.000 | 2001-09-28 | 00:00:00 | 25,73 | 26,91 | 25,05 | 26,80 | 2.686.400 | 2001-10-01 | 00:00:00 | 26,52 | 27,15 | 25,26 | 25,73 | 2.133.900 | 2001-10-02 | 00:00:00 | 25,99 | 26,67 | 24,94 | 25,21 | 1.986.200 | 2001-10-03 | 00:00:00 | 24,95 | 26,75 | 24,80 | 26,10 | 4.969.200 | 2001-10-04 | 00:00:00 | 26,44 | 29,03 | 26,01 | 28,46 | 4.686.400 | 2001-10-05 | 00:00:00 | 28,30 | 28,84 | 26,38 | 28,34 | 3.051.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|