(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 28,30 | 28,84 | 26,38 | 28,34 | 3.051.400 | | 2001-10-08 | 00:00:00 | 28,02 | 29,77 | 27,31 | 29,00 | 1.637.800 | | 2001-10-09 | 00:00:00 | 30,93 | 31,10 | 27,58 | 27,86 | 4.742.800 | | 2001-10-10 | 00:00:00 | 27,79 | 30,25 | 27,56 | 30,16 | 2.430.000 | | 2001-10-11 | 00:00:00 | 30,79 | 34,00 | 30,75 | 33,95 | 4.752.400 | | 2001-10-12 | 00:00:00 | 33,46 | 33,46 | 31,60 | 33,25 | 1.842.600 | | 2001-10-15 | 00:00:00 | 32,10 | 32,49 | 31,36 | 31,75 | 1.830.200 | | 2001-10-16 | 00:00:00 | 32,10 | 33,12 | 31,90 | 32,58 | 1.987.000 | | 2001-10-17 | 00:00:00 | 34,00 | 34,23 | 30,95 | 31,08 | 3.233.200 | | 2001-10-18 | 00:00:00 | 31,00 | 31,00 | 29,65 | 30,18 | 3.341.200 | | 2001-10-19 | 00:00:00 | 30,10 | 31,63 | 29,81 | 30,95 | 1.853.100 | | 2001-10-22 | 00:00:00 | 30,89 | 32,70 | 30,22 | 32,41 | 1.633.400 | | 2001-10-23 | 00:00:00 | 32,65 | 33,45 | 31,37 | 31,97 | 1.633.000 | | 2001-10-24 | 00:00:00 | 31,90 | 33,59 | 31,60 | 33,34 | 1.904.400 | | 2001-10-25 | 00:00:00 | 32,00 | 33,67 | 31,75 | 33,66 | 6.056.100 | | 2001-10-26 | 00:00:00 | 33,26 | 34,46 | 33,03 | 34,13 | 3.005.200 | | 2001-10-29 | 00:00:00 | 33,97 | 34,00 | 31,50 | 31,55 | 2.458.000 | | 2001-10-30 | 00:00:00 | 31,18 | 31,34 | 29,97 | 30,33 | 1.290.200 | | 2001-10-31 | 00:00:00 | 30,80 | 32,18 | 30,79 | 31,22 | 1.391.100 | | 2001-11-01 | 00:00:00 | 31,73 | 32,70 | 30,50 | 32,25 | 2.393.200 | | 2001-11-02 | 00:00:00 | 31,90 | 33,43 | 31,65 | 33,15 | 2.172.900 | | 2001-11-05 | 00:00:00 | 33,70 | 34,41 | 33,29 | 33,58 | 2.414.700 | | 2001-11-06 | 00:00:00 | 33,48 | 36,28 | 33,26 | 36,25 | 3.855.600 | | 2001-11-07 | 00:00:00 | 35,41 | 36,52 | 35,40 | 35,91 | 2.418.800 | | 2001-11-08 | 00:00:00 | 36,50 | 37,72 | 35,04 | 35,15 | 2.523.200 | | 2001-11-09 | 00:00:00 | 35,26 | 35,73 | 34,68 | 34,72 | 1.289.700 | | 2001-11-12 | 00:00:00 | 34,70 | 36,64 | 33,78 | 36,29 | 1.516.000 | | 2001-11-13 | 00:00:00 | 36,92 | 37,70 | 36,21 | 37,27 | 2.282.800 | | 2001-11-14 | 00:00:00 | 37,34 | 37,98 | 35,85 | 36,41 | 1.829.200 | | 2001-11-15 | 00:00:00 | 36,15 | 37,32 | 35,57 | 36,53 | 2.901.800 | | 2001-11-16 | 00:00:00 | 36,54 | 37,35 | 35,88 | 36,26 | 1.407.600 | | 2001-11-19 | 00:00:00 | 36,55 | 36,71 | 35,30 | 35,78 | 1.660.000 | | 2001-11-20 | 00:00:00 | 35,75 | 35,81 | 33,69 | 34,14 | 2.058.400 | | 2001-11-21 | 00:00:00 | 34,07 | 36,38 | 34,06 | 36,02 | 2.753.100 | | 2001-11-23 | 00:00:00 | 36,00 | 36,25 | 34,87 | 35,73 | 573.400 | | 2001-11-26 | 00:00:00 | 35,85 | 37,90 | 35,79 | 37,81 | 2.217.600 | | 2001-11-27 | 00:00:00 | 37,16 | 38,84 | 36,91 | 38,04 | 3.998.400 | | 2001-11-28 | 00:00:00 | 37,64 | 37,74 | 35,73 | 36,21 | 2.896.000 | | 2001-11-29 | 00:00:00 | 36,70 | 37,82 | 36,10 | 37,53 | 2.187.300 | | 2001-11-30 | 00:00:00 | 37,25 | 37,66 | 36,10 | 36,11 | 1.928.800 | | 2001-12-03 | 00:00:00 | 36,07 | 36,83 | 35,30 | 35,55 | 2.290.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
