(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 | | 2002-04-01 | 00:00:00 | 41,52 | 43,00 | 40,55 | 42,59 | 1.040.000 | | 2002-04-02 | 00:00:00 | 42,24 | 42,38 | 40,95 | 41,14 | 1.183.400 | | 2002-04-03 | 00:00:00 | 41,42 | 41,81 | 40,24 | 40,73 | 1.287.600 | | 2002-04-04 | 00:00:00 | 40,66 | 41,46 | 40,14 | 41,01 | 1.162.400 | | 2002-04-05 | 00:00:00 | 41,26 | 41,90 | 40,55 | 40,70 | 1.091.600 | | 2002-04-08 | 00:00:00 | 40,35 | 41,57 | 39,25 | 41,34 | 1.278.400 | | 2002-04-09 | 00:00:00 | 44,15 | 45,34 | 42,16 | 42,16 | 7.894.100 | | 2002-04-10 | 00:00:00 | 42,26 | 43,70 | 41,38 | 43,29 | 4.983.000 | | 2002-04-11 | 00:00:00 | 43,20 | 43,67 | 42,22 | 42,73 | 3.053.200 | | 2002-04-12 | 00:00:00 | 43,60 | 43,76 | 42,85 | 43,40 | 4.318.000 | | 2002-04-15 | 00:00:00 | 43,41 | 45,20 | 43,34 | 43,93 | 3.090.200 | | 2002-04-16 | 00:00:00 | 44,75 | 47,53 | 44,65 | 47,52 | 3.512.800 | | 2002-04-17 | 00:00:00 | 48,25 | 48,32 | 46,80 | 47,66 | 3.353.600 | | 2002-04-18 | 00:00:00 | 47,35 | 47,49 | 46,07 | 46,93 | 2.832.800 | | 2002-04-19 | 00:00:00 | 47,10 | 47,67 | 45,64 | 46,14 | 2.054.000 | | 2002-04-22 | 00:00:00 | 46,00 | 46,03 | 44,47 | 45,70 | 1.956.200 | | 2002-04-23 | 00:00:00 | 45,69 | 46,00 | 44,88 | 45,23 | 1.777.500 | | 2002-04-24 | 00:00:00 | 45,21 | 45,78 | 43,39 | 43,63 | 2.260.600 | | 2002-04-25 | 00:00:00 | 43,78 | 44,65 | 43,52 | 43,95 | 2.644.500 | | 2002-04-26 | 00:00:00 | 45,41 | 45,68 | 42,33 | 43,05 | 2.823.600 | | 2002-04-29 | 00:00:00 | 43,12 | 44,31 | 42,34 | 43,64 | 2.362.000 | | 2002-04-30 | 00:00:00 | 43,64 | 46,55 | 43,42 | 44,50 | 3.584.200 | | 2002-05-01 | 00:00:00 | 44,60 | 45,90 | 43,70 | 45,15 | 2.558.600 | | 2002-05-02 | 00:00:00 | 45,02 | 46,29 | 43,96 | 44,17 | 3.014.800 | | 2002-05-03 | 00:00:00 | 44,40 | 44,42 | 41,47 | 42,21 | 3.849.600 | | 2002-05-06 | 00:00:00 | 42,39 | 44,47 | 41,86 | 42,61 | 2.596.000 | | 2002-05-07 | 00:00:00 | 43,37 | 43,64 | 40,76 | 42,21 | 3.380.200 | | 2002-05-08 | 00:00:00 | 43,81 | 47,22 | 43,75 | 46,25 | 3.750.800 | | 2002-05-09 | 00:00:00 | 30,31 | 31,44 | 29,57 | 29,60 | 4.266.200 | | 2002-05-10 | 00:00:00 | 30,14 | 30,14 | 27,56 | 28,01 | 4.276.500 | | 2002-05-13 | 00:00:00 | 28,52 | 30,09 | 28,35 | 30,01 | 3.917.200 | | 2002-05-14 | 00:00:00 | 31,41 | 32,57 | 31,32 | 32,37 | 4.738.900 | | 2002-05-15 | 00:00:00 | 31,99 | 33,99 | 31,60 | 32,65 | 4.177.100 | | 2002-05-16 | 00:00:00 | 32,60 | 33,20 | 32,10 | 32,50 | 2.876.300 | | 2002-05-17 | 00:00:00 | 33,10 | 33,48 | 31,98 | 32,95 | 2.564.900 | | 2002-05-20 | 00:00:00 | 32,70 | 33,42 | 31,86 | 33,07 | 2.453.800 | | 2002-05-21 | 00:00:00 | 33,43 | 33,70 | 31,23 | 31,56 | 3.592.700 | | 2002-05-22 | 00:00:00 | 31,30 | 32,39 | 30,91 | 31,83 | 2.231.900 | | 2002-05-23 | 00:00:00 | 32,20 | 32,20 | 30,30 | 31,64 | 2.613.500 | | 2002-05-24 | 00:00:00 | 31,31 | 31,34 | 30,27 | 30,80 | 1.434.600 | | 2002-05-28 | 00:00:00 | 31,30 | 31,47 | 30,09 | 30,48 | 2.343.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
