(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 37,84 | 38,12 | 36,67 | 37,69 | 1.268.700 | | 2002-02-01 | 00:00:00 | 25,24 | 25,30 | 24,32 | 24,80 | 23.584 | | 2002-02-04 | 00:00:00 | 37,19 | 37,72 | 36,06 | 36,20 | 2.483.800 | | 2002-02-05 | 00:00:00 | 36,10 | 37,69 | 35,63 | 36,71 | 2.077.000 | | 2002-02-06 | 00:00:00 | 37,42 | 37,56 | 35,85 | 36,42 | 1.303.800 | | 2002-02-07 | 00:00:00 | 36,10 | 36,80 | 35,21 | 35,22 | 2.658.400 | | 2002-02-08 | 00:00:00 | 35,40 | 36,59 | 34,90 | 36,50 | 1.131.000 | | 2002-02-11 | 00:00:00 | 36,38 | 37,00 | 36,10 | 36,86 | 1.565.600 | | 2002-02-12 | 00:00:00 | 36,74 | 37,70 | 36,05 | 36,84 | 1.035.900 | | 2002-02-13 | 00:00:00 | 37,35 | 38,36 | 37,02 | 38,05 | 1.493.600 | | 2002-02-14 | 00:00:00 | 38,12 | 39,20 | 37,72 | 38,30 | 2.044.200 | | 2002-02-15 | 00:00:00 | 39,16 | 39,36 | 37,14 | 37,17 | 1.961.700 | | 2002-02-19 | 00:00:00 | 36,72 | 37,51 | 35,80 | 36,00 | 2.659.800 | | 2002-02-20 | 00:00:00 | 36,21 | 36,88 | 34,75 | 36,28 | 2.283.300 | | 2002-02-21 | 00:00:00 | 36,15 | 36,16 | 33,15 | 33,39 | 3.279.200 | | 2002-02-22 | 00:00:00 | 34,00 | 34,01 | 33,00 | 33,50 | 4.170.300 | | 2002-02-25 | 00:00:00 | 33,57 | 35,65 | 33,56 | 35,43 | 3.419.800 | | 2002-02-26 | 00:00:00 | 35,64 | 36,12 | 33,55 | 33,70 | 4.248.600 | | 2002-02-27 | 00:00:00 | 34,30 | 35,80 | 34,28 | 34,46 | 2.839.600 | | 2002-02-28 | 00:00:00 | 34,42 | 35,10 | 33,88 | 34,18 | 1.919.100 | | 2002-03-01 | 00:00:00 | 35,03 | 37,37 | 34,90 | 37,36 | 2.612.000 | | 2002-03-04 | 00:00:00 | 37,29 | 40,00 | 37,00 | 39,93 | 2.488.400 | | 2002-03-05 | 00:00:00 | 39,76 | 41,45 | 39,70 | 40,61 | 2.280.200 | | 2002-03-06 | 00:00:00 | 40,20 | 40,83 | 39,38 | 40,69 | 1.716.300 | | 2002-03-07 | 00:00:00 | 41,40 | 42,45 | 40,58 | 41,36 | 2.380.400 | | 2002-03-08 | 00:00:00 | 41,97 | 43,72 | 41,92 | 43,22 | 2.598.400 | | 2002-03-11 | 00:00:00 | 42,60 | 42,77 | 41,33 | 41,93 | 2.067.200 | | 2002-03-12 | 00:00:00 | 41,06 | 41,28 | 39,65 | 40,43 | 2.236.800 | | 2002-03-13 | 00:00:00 | 40,80 | 42,26 | 40,12 | 41,03 | 4.007.200 | | 2002-03-14 | 00:00:00 | 41,14 | 42,54 | 41,07 | 41,13 | 2.206.600 | | 2002-03-15 | 00:00:00 | 41,31 | 42,90 | 40,84 | 42,27 | 2.515.800 | | 2002-03-18 | 00:00:00 | 42,66 | 43,90 | 42,50 | 42,68 | 1.688.100 | | 2002-03-19 | 00:00:00 | 42,80 | 43,60 | 42,71 | 43,12 | 1.125.600 | | 2002-03-20 | 00:00:00 | 42,45 | 42,80 | 41,51 | 41,58 | 1.388.100 | | 2002-03-21 | 00:00:00 | 41,53 | 42,58 | 41,37 | 42,47 | 2.500.400 | | 2002-03-22 | 00:00:00 | 42,95 | 43,51 | 41,74 | 42,50 | 1.469.600 | | 2002-03-25 | 00:00:00 | 42,43 | 43,04 | 40,65 | 40,81 | 1.503.300 | | 2002-03-26 | 00:00:00 | 40,55 | 42,08 | 40,40 | 41,29 | 2.007.000 | | 2002-03-27 | 00:00:00 | 41,20 | 41,45 | 40,52 | 41,12 | 1.477.600 | | 2002-03-28 | 00:00:00 | 41,30 | 42,33 | 41,29 | 41,83 | 1.343.600 | | 2002-04-01 | 00:00:00 | 41,52 | 43,00 | 40,55 | 42,59 | 1.040.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
