(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 25,32 | 26,15 | 25,12 | 25,88 | 3.890.500 | | 2002-11-15 | 00:00:00 | 25,64 | 26,18 | 25,11 | 26,10 | 3.462.100 | | 2002-11-18 | 00:00:00 | 26,18 | 26,97 | 25,96 | 26,29 | 3.993.800 | | 2002-11-19 | 00:00:00 | 26,20 | 26,60 | 25,45 | 25,76 | 3.941.100 | | 2002-11-20 | 00:00:00 | 25,83 | 28,06 | 25,79 | 27,71 | 5.376.900 | | 2002-11-21 | 00:00:00 | 27,84 | 29,89 | 27,75 | 29,20 | 5.841.400 | | 2002-11-22 | 00:00:00 | 28,90 | 29,05 | 28,11 | 28,36 | 3.577.400 | | 2002-11-25 | 00:00:00 | 28,00 | 29,33 | 27,95 | 28,63 | 3.408.600 | | 2002-11-26 | 00:00:00 | 28,55 | 28,55 | 27,31 | 27,45 | 4.554.300 | | 2002-11-27 | 00:00:00 | 28,16 | 29,21 | 27,97 | 28,97 | 3.777.800 | | 2002-11-29 | 00:00:00 | 29,37 | 29,60 | 28,66 | 28,76 | 1.473.300 | | 2002-12-02 | 00:00:00 | 29,78 | 30,05 | 28,50 | 29,29 | 3.470.600 | | 2002-12-03 | 00:00:00 | 29,19 | 29,19 | 27,99 | 28,20 | 3.232.000 | | 2002-12-04 | 00:00:00 | 27,36 | 27,41 | 25,15 | 25,97 | 7.390.800 | | 2002-12-05 | 00:00:00 | 26,73 | 26,80 | 25,13 | 25,23 | 4.688.600 | | 2002-12-06 | 00:00:00 | 24,62 | 25,84 | 24,00 | 25,70 | 4.624.100 | | 2002-12-09 | 00:00:00 | 25,27 | 25,42 | 24,06 | 24,08 | 3.235.500 | | 2002-12-10 | 00:00:00 | 24,58 | 25,75 | 24,40 | 25,53 | 4.946.800 | | 2002-12-11 | 00:00:00 | 25,33 | 26,55 | 24,63 | 26,17 | 4.254.600 | | 2002-12-12 | 00:00:00 | 26,51 | 26,71 | 25,04 | 25,73 | 5.237.700 | | 2002-12-13 | 00:00:00 | 25,39 | 25,40 | 24,46 | 24,75 | 3.464.800 | | 2002-12-16 | 00:00:00 | 25,05 | 26,37 | 24,50 | 26,31 | 3.135.600 | | 2002-12-17 | 00:00:00 | 26,25 | 27,24 | 25,94 | 26,52 | 3.599.100 | | 2002-12-18 | 00:00:00 | 26,20 | 26,23 | 25,16 | 25,46 | 4.545.400 | | 2002-12-19 | 00:00:00 | 25,40 | 26,69 | 25,20 | 25,70 | 4.703.900 | | 2002-12-20 | 00:00:00 | 26,12 | 26,36 | 25,46 | 25,81 | 3.151.200 | | 2002-12-23 | 00:00:00 | 25,91 | 26,48 | 25,74 | 26,45 | 2.213.200 | | 2002-12-24 | 00:00:00 | 26,44 | 26,68 | 26,10 | 26,14 | 920.400 | | 2002-12-26 | 00:00:00 | 26,29 | 27,10 | 25,97 | 26,11 | 2.007.100 | | 2002-12-27 | 00:00:00 | 25,63 | 26,47 | 25,38 | 25,51 | 2.657.100 | | 2002-12-30 | 00:00:00 | 25,55 | 26,11 | 24,81 | 24,99 | 2.398.600 | | 2002-12-31 | 00:00:00 | 25,00 | 25,43 | 24,39 | 24,45 | 2.871.200 | | 2003-01-02 | 00:00:00 | 24,87 | 25,39 | 23,71 | 25,26 | 6.662.200 | | 2003-01-03 | 00:00:00 | 25,34 | 25,80 | 24,80 | 25,65 | 3.165.200 | | 2003-01-06 | 00:00:00 | 25,70 | 27,60 | 25,70 | 27,51 | 5.259.500 | | 2003-01-07 | 00:00:00 | 27,58 | 27,95 | 26,79 | 26,93 | 4.515.300 | | 2003-01-08 | 00:00:00 | 26,75 | 26,88 | 25,72 | 26,06 | 4.743.300 | | 2003-01-09 | 00:00:00 | 26,34 | 27,44 | 26,21 | 26,78 | 4.264.200 | | 2003-01-10 | 00:00:00 | 26,21 | 27,41 | 26,01 | 26,74 | 4.171.600 | | 2003-01-13 | 00:00:00 | 26,83 | 27,07 | 24,82 | 25,01 | 9.772.300 | | 2003-01-14 | 00:00:00 | 25,05 | 25,27 | 23,95 | 24,15 | 8.206.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
