(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-03-13 | 00:00:00 | 22,40 | 23,75 | 22,18 | 23,71 | 6.167.300 | 2003-03-14 | 00:00:00 | 23,64 | 23,79 | 21,21 | 21,71 | 11.151.200 | 2003-03-17 | 00:00:00 | 21,60 | 23,12 | 21,12 | 23,05 | 8.566.000 | 2003-03-18 | 00:00:00 | 22,72 | 23,75 | 22,69 | 23,74 | 4.526.200 | 2003-03-19 | 00:00:00 | 21,00 | 21,61 | 20,65 | 21,50 | 16.759.500 | 2003-03-20 | 00:00:00 | 21,44 | 21,75 | 20,66 | 21,69 | 7.468.600 | 2003-03-21 | 00:00:00 | 22,10 | 22,69 | 21,95 | 22,27 | 4.844.400 | 2003-03-24 | 00:00:00 | 21,74 | 22,21 | 21,48 | 21,70 | 4.420.900 | 2003-03-25 | 00:00:00 | 21,92 | 22,59 | 21,77 | 22,50 | 3.791.900 | 2003-03-26 | 00:00:00 | 22,44 | 23,00 | 22,14 | 22,86 | 3.426.800 | 2003-03-27 | 00:00:00 | 22,65 | 22,65 | 21,16 | 21,18 | 6.792.200 | 2003-03-28 | 00:00:00 | 21,39 | 21,62 | 21,12 | 21,32 | 3.476.800 | 2003-03-31 | 00:00:00 | 20,98 | 21,00 | 19,87 | 19,90 | 5.401.700 | 2003-04-01 | 00:00:00 | 20,16 | 20,45 | 19,83 | 20,23 | 3.298.000 | 2003-04-02 | 00:00:00 | 20,45 | 21,74 | 20,44 | 21,31 | 4.460.900 | 2003-04-03 | 00:00:00 | 21,29 | 22,25 | 21,11 | 21,75 | 3.485.700 | 2003-04-04 | 00:00:00 | 22,00 | 22,05 | 20,50 | 20,76 | 4.638.800 | 2003-04-07 | 00:00:00 | 21,87 | 21,95 | 20,53 | 20,53 | 5.760.100 | 2003-04-08 | 00:00:00 | 18,25 | 18,85 | 18,14 | 18,66 | 16.982.200 | 2003-04-09 | 00:00:00 | 18,66 | 19,13 | 18,32 | 18,48 | 4.772.300 | 2003-04-10 | 00:00:00 | 18,50 | 18,72 | 18,12 | 18,63 | 3.808.700 | 2003-04-11 | 00:00:00 | 18,62 | 18,86 | 17,88 | 18,15 | 4.945.400 | 2003-04-14 | 00:00:00 | 18,16 | 18,71 | 17,85 | 18,63 | 3.621.900 | 2003-04-15 | 00:00:00 | 18,44 | 18,91 | 18,10 | 18,15 | 4.092.200 | 2003-04-16 | 00:00:00 | 18,50 | 18,83 | 18,20 | 18,51 | 4.430.700 | 2003-04-17 | 00:00:00 | 18,55 | 19,86 | 18,32 | 19,50 | 4.844.400 | 2003-04-21 | 00:00:00 | 19,25 | 20,23 | 19,11 | 19,87 | 2.970.600 | 2003-04-22 | 00:00:00 | 20,25 | 20,25 | 19,30 | 19,76 | 2.884.900 | 2003-04-23 | 00:00:00 | 19,76 | 20,25 | 19,67 | 19,79 | 5.588.000 | 2003-04-24 | 00:00:00 | 20,56 | 21,76 | 20,31 | 21,44 | 9.489.700 | 2003-04-25 | 00:00:00 | 21,01 | 21,10 | 19,92 | 20,10 | 4.931.100 | 2003-04-28 | 00:00:00 | 20,01 | 20,75 | 19,85 | 20,44 | 3.567.300 | 2003-04-29 | 00:00:00 | 20,82 | 21,40 | 20,42 | 21,13 | 3.809.900 | 2003-04-30 | 00:00:00 | 21,06 | 21,14 | 20,35 | 20,80 | 3.675.300 | 2003-05-01 | 00:00:00 | 20,80 | 21,20 | 20,51 | 20,87 | 2.602.100 | 2003-05-02 | 00:00:00 | 21,04 | 22,19 | 20,80 | 21,95 | 3.428.800 | 2003-05-05 | 00:00:00 | 21,98 | 22,69 | 21,63 | 22,02 | 2.950.400 | 2003-05-06 | 00:00:00 | 21,96 | 22,69 | 21,85 | 22,34 | 3.126.000 | 2003-05-07 | 00:00:00 | 22,11 | 22,28 | 20,69 | 21,12 | 7.097.600 | 2003-05-08 | 00:00:00 | 20,82 | 21,17 | 20,56 | 20,87 | 5.358.900 | 2003-05-09 | 00:00:00 | 21,07 | 21,18 | 20,30 | 20,57 | 6.054.900 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|