(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 | | 2002-07-24 | 00:00:00 | 22,39 | 23,94 | 22,05 | 23,84 | 4.662.400 | | 2002-07-25 | 00:00:00 | 22,73 | 23,45 | 20,58 | 21,39 | 6.682.400 | | 2002-07-26 | 00:00:00 | 22,09 | 22,34 | 20,78 | 21,30 | 3.288.200 | | 2002-07-29 | 00:00:00 | 21,91 | 23,02 | 21,28 | 22,62 | 3.413.300 | | 2002-07-30 | 00:00:00 | 22,41 | 23,05 | 22,01 | 22,22 | 4.324.400 | | 2002-07-31 | 00:00:00 | 21,75 | 22,25 | 21,33 | 22,02 | 3.170.000 | | 2002-08-01 | 00:00:00 | 22,04 | 22,14 | 20,65 | 21,00 | 3.594.800 | | 2002-08-02 | 00:00:00 | 21,01 | 21,16 | 20,15 | 21,01 | 7.157.300 | | 2002-08-05 | 00:00:00 | 20,65 | 21,20 | 19,15 | 19,46 | 4.503.000 | | 2002-08-06 | 00:00:00 | 20,20 | 20,85 | 19,99 | 20,13 | 4.394.600 | | 2002-08-07 | 00:00:00 | 20,88 | 21,49 | 19,10 | 20,20 | 3.473.300 | | 2002-08-08 | 00:00:00 | 20,05 | 20,71 | 19,37 | 20,52 | 5.954.900 | | 2002-08-09 | 00:00:00 | 20,33 | 21,06 | 19,91 | 20,57 | 2.494.100 | | 2002-08-12 | 00:00:00 | 20,43 | 20,51 | 19,75 | 20,38 | 1.999.800 | | 2002-08-13 | 00:00:00 | 20,24 | 21,10 | 19,08 | 19,15 | 2.912.300 | | 2002-08-14 | 00:00:00 | 19,34 | 20,37 | 18,36 | 20,29 | 4.471.100 | | 2002-08-15 | 00:00:00 | 20,56 | 21,50 | 20,00 | 20,97 | 2.903.100 | | 2002-08-16 | 00:00:00 | 20,62 | 23,08 | 20,62 | 22,81 | 3.955.000 | | 2002-08-19 | 00:00:00 | 22,80 | 23,46 | 22,22 | 23,16 | 2.806.300 | | 2002-08-20 | 00:00:00 | 22,83 | 23,04 | 22,34 | 22,52 | 2.136.200 | | 2002-08-21 | 00:00:00 | 22,80 | 24,30 | 22,79 | 24,20 | 4.302.000 | | 2002-08-22 | 00:00:00 | 24,30 | 24,32 | 22,87 | 23,37 | 3.874.900 | | 2002-08-23 | 00:00:00 | 22,65 | 22,90 | 22,13 | 22,21 | 1.929.900 | | 2002-08-26 | 00:00:00 | 22,36 | 23,08 | 21,90 | 22,86 | 1.923.300 | | 2002-08-27 | 00:00:00 | 23,09 | 23,10 | 21,43 | 21,66 | 3.106.100 | | 2002-08-28 | 00:00:00 | 21,32 | 21,37 | 20,38 | 20,78 | 3.541.200 | | 2002-08-29 | 00:00:00 | 20,70 | 21,58 | 20,11 | 21,06 | 3.713.600 | | 2002-08-30 | 00:00:00 | 20,99 | 21,67 | 20,43 | 21,05 | 2.624.000 | | 2002-09-03 | 00:00:00 | 20,64 | 20,80 | 19,62 | 19,71 | 3.053.300 | | 2002-09-04 | 00:00:00 | 19,81 | 20,15 | 19,11 | 19,97 | 2.831.700 | | 2002-09-05 | 00:00:00 | 19,50 | 19,63 | 18,38 | 18,56 | 3.909.400 | | 2002-09-06 | 00:00:00 | 19,46 | 20,15 | 19,40 | 19,63 | 3.729.900 | | 2002-09-09 | 00:00:00 | 19,52 | 19,52 | 18,42 | 18,95 | 3.566.500 | | 2002-09-10 | 00:00:00 | 19,28 | 20,28 | 19,09 | 19,68 | 3.759.200 | | 2002-09-11 | 00:00:00 | 19,87 | 20,83 | 19,87 | 19,98 | 2.193.600 | | 2002-09-12 | 00:00:00 | 19,50 | 19,50 | 18,45 | 18,65 | 4.335.500 | | 2002-09-13 | 00:00:00 | 18,29 | 18,54 | 16,51 | 16,95 | 10.764.900 | | 2002-09-16 | 00:00:00 | 17,19 | 17,19 | 15,02 | 15,36 | 10.124.000 | | 2002-09-17 | 00:00:00 | 18,06 | 18,25 | 16,91 | 17,00 | 13.575.200 | | 2002-09-18 | 00:00:00 | 16,63 | 17,60 | 16,55 | 17,41 | 5.376.300 | | 2002-09-19 | 00:00:00 | 16,95 | 17,90 | 16,90 | 17,34 | 4.619.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
