(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 2022-07-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 16,95 | 17,90 | 16,90 | 17,34 | 4.619.000 | | 2002-09-20 | 00:00:00 | 17,76 | 17,87 | 17,35 | 17,68 | 5.051.000 | | 2002-09-23 | 00:00:00 | 17,45 | 17,50 | 16,60 | 16,77 | 3.798.300 | | 2002-09-24 | 00:00:00 | 16,52 | 17,80 | 16,52 | 17,10 | 3.379.200 | | 2002-09-25 | 00:00:00 | 17,48 | 19,93 | 17,25 | 19,50 | 8.840.300 | | 2002-09-26 | 00:00:00 | 19,76 | 21,04 | 19,72 | 19,78 | 9.175.500 | | 2002-09-27 | 00:00:00 | 19,61 | 21,40 | 19,42 | 20,91 | 10.971.100 | | 2002-09-30 | 00:00:00 | 20,44 | 20,88 | 20,08 | 20,45 | 5.430.600 | | 2002-10-01 | 00:00:00 | 20,60 | 21,42 | 20,14 | 21,17 | 4.301.700 | | 2002-10-02 | 00:00:00 | 20,88 | 22,40 | 20,85 | 21,39 | 5.878.500 | | 2002-10-03 | 00:00:00 | 21,20 | 21,70 | 20,81 | 21,10 | 3.909.300 | | 2002-10-04 | 00:00:00 | 21,38 | 21,75 | 19,37 | 19,85 | 7.079.800 | | 2002-10-07 | 00:00:00 | 19,69 | 19,85 | 19,17 | 19,44 | 3.834.600 | | 2002-10-08 | 00:00:00 | 19,61 | 20,03 | 18,92 | 19,72 | 4.828.800 | | 2002-10-09 | 00:00:00 | 19,35 | 20,88 | 19,24 | 19,97 | 4.938.700 | | 2002-10-10 | 00:00:00 | 20,14 | 22,09 | 19,82 | 21,66 | 5.657.100 | | 2002-10-11 | 00:00:00 | 22,65 | 24,11 | 22,61 | 23,18 | 5.999.000 | | 2002-10-14 | 00:00:00 | 22,85 | 24,00 | 22,64 | 23,81 | 4.247.400 | | 2002-10-15 | 00:00:00 | 25,22 | 26,24 | 25,03 | 25,66 | 7.014.800 | | 2002-10-16 | 00:00:00 | 24,30 | 24,70 | 22,50 | 22,84 | 7.694.200 | | 2002-10-17 | 00:00:00 | 24,37 | 25,48 | 24,37 | 24,96 | 5.312.100 | | 2002-10-18 | 00:00:00 | 24,38 | 24,92 | 23,55 | 24,69 | 5.039.500 | | 2002-10-21 | 00:00:00 | 24,56 | 26,47 | 23,95 | 26,44 | 4.144.300 | | 2002-10-22 | 00:00:00 | 26,33 | 26,33 | 24,22 | 24,39 | 4.653.900 | | 2002-10-23 | 00:00:00 | 24,19 | 25,75 | 23,64 | 25,65 | 6.943.900 | | 2002-10-24 | 00:00:00 | 23,85 | 23,85 | 21,98 | 22,68 | 14.852.800 | | 2002-10-25 | 00:00:00 | 22,49 | 24,09 | 22,48 | 24,04 | 5.796.200 | | 2002-10-28 | 00:00:00 | 24,20 | 24,39 | 23,03 | 23,37 | 4.510.100 | | 2002-10-29 | 00:00:00 | 23,20 | 23,45 | 21,75 | 22,66 | 4.994.000 | | 2002-10-30 | 00:00:00 | 22,82 | 25,50 | 22,80 | 25,05 | 9.224.000 | | 2002-10-31 | 00:00:00 | 25,02 | 25,61 | 24,14 | 24,40 | 5.856.500 | | 2002-11-01 | 00:00:00 | 24,25 | 26,00 | 24,01 | 25,98 | 8.203.100 | | 2002-11-04 | 00:00:00 | 26,80 | 27,44 | 26,06 | 26,39 | 5.390.700 | | 2002-11-05 | 00:00:00 | 26,07 | 26,82 | 25,73 | 26,78 | 5.184.600 | | 2002-11-06 | 00:00:00 | 27,10 | 27,29 | 26,04 | 27,23 | 4.911.900 | | 2002-11-07 | 00:00:00 | 26,69 | 26,75 | 25,49 | 25,76 | 4.484.900 | | 2002-11-08 | 00:00:00 | 25,86 | 27,00 | 25,31 | 26,52 | 3.820.200 | | 2002-11-11 | 00:00:00 | 26,45 | 26,45 | 24,31 | 24,49 | 3.639.800 | | 2002-11-12 | 00:00:00 | 24,63 | 25,55 | 24,62 | 25,02 | 2.974.000 | | 2002-11-13 | 00:00:00 | 24,90 | 25,70 | 24,22 | 24,90 | 4.161.700 | | 2002-11-14 | 00:00:00 | 25,32 | 26,15 | 25,12 | 25,88 | 3.890.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
