(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 31,30 | 31,47 | 30,09 | 30,48 | 2.343.200 | | 2002-05-29 | 00:00:00 | 30,26 | 30,34 | 28,84 | 29,88 | 2.841.800 | | 2002-05-30 | 00:00:00 | 29,57 | 30,18 | 28,87 | 30,07 | 2.806.900 | | 2002-05-31 | 00:00:00 | 30,35 | 31,45 | 29,63 | 29,90 | 4.185.500 | | 2002-06-03 | 00:00:00 | 29,94 | 29,96 | 28,40 | 28,53 | 3.084.300 | | 2002-06-04 | 00:00:00 | 28,46 | 30,00 | 28,11 | 29,56 | 3.266.000 | | 2002-06-05 | 00:00:00 | 29,29 | 30,00 | 28,52 | 29,73 | 2.585.300 | | 2002-06-06 | 00:00:00 | 29,10 | 29,52 | 28,10 | 28,86 | 3.062.900 | | 2002-06-07 | 00:00:00 | 27,27 | 30,34 | 26,75 | 29,73 | 6.578.000 | | 2002-06-10 | 00:00:00 | 30,49 | 30,49 | 29,21 | 29,32 | 2.868.300 | | 2002-06-11 | 00:00:00 | 29,67 | 29,92 | 27,58 | 27,58 | 3.488.000 | | 2002-06-12 | 00:00:00 | 27,62 | 29,08 | 27,40 | 28,57 | 5.354.900 | | 2002-06-13 | 00:00:00 | 30,16 | 30,47 | 29,06 | 29,49 | 6.243.300 | | 2002-06-14 | 00:00:00 | 28,90 | 29,74 | 28,01 | 29,25 | 4.390.700 | | 2002-06-17 | 00:00:00 | 29,89 | 30,37 | 29,42 | 30,20 | 3.789.300 | | 2002-06-18 | 00:00:00 | 29,90 | 31,89 | 29,80 | 30,22 | 3.390.300 | | 2002-06-19 | 00:00:00 | 29,80 | 30,84 | 29,38 | 29,46 | 3.367.200 | | 2002-06-20 | 00:00:00 | 29,51 | 30,13 | 28,07 | 28,34 | 4.743.900 | | 2002-06-21 | 00:00:00 | 29,40 | 29,40 | 26,38 | 26,57 | 6.417.900 | | 2002-06-24 | 00:00:00 | 26,31 | 28,35 | 26,28 | 27,90 | 4.617.100 | | 2002-06-25 | 00:00:00 | 28,15 | 28,45 | 26,52 | 26,52 | 3.533.800 | | 2002-06-26 | 00:00:00 | 25,33 | 27,40 | 24,80 | 27,17 | 4.589.200 | | 2002-06-27 | 00:00:00 | 27,95 | 28,54 | 26,81 | 27,45 | 4.160.000 | | 2002-06-28 | 00:00:00 | 27,35 | 28,59 | 27,14 | 27,43 | 3.911.100 | | 2002-07-01 | 00:00:00 | 27,44 | 28,05 | 25,69 | 25,71 | 3.675.900 | | 2002-07-02 | 00:00:00 | 25,68 | 25,72 | 23,46 | 24,53 | 4.844.800 | | 2002-07-03 | 00:00:00 | 24,30 | 25,71 | 23,63 | 25,43 | 3.857.400 | | 2002-07-05 | 00:00:00 | 25,95 | 27,59 | 25,89 | 27,54 | 1.542.700 | | 2002-07-08 | 00:00:00 | 27,35 | 28,40 | 26,45 | 26,93 | 3.719.500 | | 2002-07-09 | 00:00:00 | 26,80 | 27,11 | 25,45 | 25,56 | 3.429.300 | | 2002-07-10 | 00:00:00 | 25,77 | 25,80 | 22,74 | 23,40 | 9.343.100 | | 2002-07-11 | 00:00:00 | 23,30 | 25,10 | 22,94 | 24,98 | 7.006.500 | | 2002-07-12 | 00:00:00 | 25,46 | 25,58 | 23,91 | 24,31 | 3.366.400 | | 2002-07-15 | 00:00:00 | 24,10 | 25,10 | 23,30 | 25,02 | 4.523.900 | | 2002-07-16 | 00:00:00 | 24,70 | 26,90 | 24,48 | 25,98 | 5.839.700 | | 2002-07-17 | 00:00:00 | 27,31 | 27,56 | 25,40 | 26,52 | 4.766.900 | | 2002-07-18 | 00:00:00 | 25,49 | 26,27 | 24,70 | 25,53 | 5.146.000 | | 2002-07-19 | 00:00:00 | 25,50 | 25,68 | 24,88 | 25,18 | 3.086.400 | | 2002-07-22 | 00:00:00 | 24,90 | 25,60 | 23,25 | 23,95 | 3.850.500 | | 2002-07-23 | 00:00:00 | 23,92 | 24,63 | 22,55 | 22,58 | 3.268.700 | | 2002-07-24 | 00:00:00 | 22,39 | 23,94 | 22,05 | 23,84 | 4.662.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
