(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 | | 2003-01-14 | 00:00:00 | 25,05 | 25,27 | 23,95 | 24,15 | 8.206.500 | | 2003-01-15 | 00:00:00 | 24,20 | 24,27 | 22,73 | 22,98 | 9.447.600 | | 2003-01-16 | 00:00:00 | 23,33 | 23,35 | 22,42 | 23,02 | 5.575.600 | | 2003-01-17 | 00:00:00 | 22,50 | 22,72 | 21,86 | 21,98 | 4.346.100 | | 2003-01-21 | 00:00:00 | 22,17 | 22,43 | 21,58 | 21,65 | 3.971.700 | | 2003-01-22 | 00:00:00 | 21,57 | 22,12 | 21,42 | 21,81 | 5.216.300 | | 2003-01-23 | 00:00:00 | 22,00 | 22,78 | 20,49 | 22,60 | 9.979.100 | | 2003-01-24 | 00:00:00 | 22,35 | 22,39 | 20,67 | 21,78 | 8.754.400 | | 2003-01-27 | 00:00:00 | 21,20 | 22,65 | 21,19 | 22,25 | 5.503.100 | | 2003-01-28 | 00:00:00 | 22,47 | 22,96 | 21,73 | 22,79 | 6.484.600 | | 2003-01-29 | 00:00:00 | 22,66 | 23,05 | 22,10 | 22,80 | 4.517.600 | | 2003-01-30 | 00:00:00 | 22,75 | 22,76 | 21,48 | 21,63 | 3.976.800 | | 2003-01-31 | 00:00:00 | 21,23 | 22,21 | 20,35 | 22,09 | 6.016.800 | | 2003-02-03 | 00:00:00 | 22,42 | 23,05 | 21,96 | 22,57 | 5.026.500 | | 2003-02-04 | 00:00:00 | 22,34 | 22,96 | 22,11 | 22,81 | 3.526.400 | | 2003-02-05 | 00:00:00 | 23,17 | 23,78 | 22,76 | 22,80 | 4.656.800 | | 2003-02-06 | 00:00:00 | 22,76 | 23,44 | 22,64 | 22,94 | 4.055.200 | | 2003-02-07 | 00:00:00 | 23,03 | 23,38 | 22,78 | 23,20 | 4.184.300 | | 2003-02-10 | 00:00:00 | 23,23 | 24,11 | 22,72 | 23,82 | 4.770.900 | | 2003-02-11 | 00:00:00 | 24,00 | 24,46 | 23,63 | 23,99 | 4.262.200 | | 2003-02-12 | 00:00:00 | 23,55 | 24,25 | 23,31 | 23,48 | 3.241.200 | | 2003-02-13 | 00:00:00 | 23,56 | 23,61 | 22,78 | 23,42 | 2.718.600 | | 2003-02-14 | 00:00:00 | 23,46 | 24,24 | 23,35 | 24,15 | 3.606.400 | | 2003-02-18 | 00:00:00 | 24,20 | 25,60 | 24,13 | 25,20 | 4.630.300 | | 2003-02-19 | 00:00:00 | 24,99 | 25,54 | 24,48 | 24,90 | 3.618.500 | | 2003-02-20 | 00:00:00 | 24,92 | 25,75 | 24,85 | 25,32 | 3.447.800 | | 2003-02-21 | 00:00:00 | 25,24 | 25,39 | 24,36 | 24,88 | 3.541.700 | | 2003-02-24 | 00:00:00 | 24,87 | 25,22 | 24,68 | 24,90 | 3.419.900 | | 2003-02-25 | 00:00:00 | 24,57 | 24,69 | 23,76 | 24,68 | 3.079.900 | | 2003-02-26 | 00:00:00 | 24,59 | 24,96 | 23,81 | 23,86 | 3.424.300 | | 2003-02-27 | 00:00:00 | 24,24 | 24,88 | 23,96 | 24,82 | 3.370.700 | | 2003-02-28 | 00:00:00 | 24,85 | 25,46 | 24,10 | 25,45 | 5.340.500 | | 2003-03-03 | 00:00:00 | 25,56 | 25,69 | 24,13 | 24,25 | 3.451.500 | | 2003-03-04 | 00:00:00 | 24,15 | 24,20 | 23,25 | 23,40 | 6.584.900 | | 2003-03-05 | 00:00:00 | 23,43 | 23,96 | 23,15 | 23,93 | 4.265.700 | | 2003-03-06 | 00:00:00 | 23,74 | 23,80 | 23,25 | 23,47 | 3.927.900 | | 2003-03-07 | 00:00:00 | 22,91 | 23,12 | 21,78 | 22,45 | 11.113.800 | | 2003-03-10 | 00:00:00 | 22,25 | 22,59 | 21,99 | 22,06 | 3.705.300 | | 2003-03-11 | 00:00:00 | 22,11 | 22,44 | 21,93 | 21,99 | 2.363.600 | | 2003-03-12 | 00:00:00 | 21,90 | 22,57 | 21,61 | 22,10 | 3.548.500 | | 2003-03-13 | 00:00:00 | 22,40 | 23,75 | 22,18 | 23,71 | 6.167.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
