(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-09 | 00:00:00 | 21,07 | 21,18 | 20,30 | 20,57 | 6.054.900 | | 2003-05-12 | 00:00:00 | 20,55 | 20,65 | 19,75 | 20,46 | 5.331.800 | | 2003-05-13 | 00:00:00 | 20,38 | 20,42 | 19,72 | 19,89 | 6.355.000 | | 2003-05-14 | 00:00:00 | 19,95 | 20,57 | 19,74 | 20,18 | 3.835.000 | | 2003-05-15 | 00:00:00 | 20,35 | 20,83 | 20,09 | 20,18 | 3.558.000 | | 2003-05-16 | 00:00:00 | 20,13 | 20,23 | 19,89 | 19,92 | 3.048.100 | | 2003-05-19 | 00:00:00 | 19,66 | 19,90 | 19,38 | 19,53 | 5.184.300 | | 2003-05-20 | 00:00:00 | 19,55 | 19,74 | 19,32 | 19,56 | 2.680.600 | | 2003-05-21 | 00:00:00 | 19,60 | 19,69 | 19,05 | 19,22 | 3.613.500 | | 2003-05-22 | 00:00:00 | 19,25 | 19,73 | 19,07 | 19,49 | 2.920.600 | | 2003-05-23 | 00:00:00 | 19,31 | 20,51 | 19,15 | 20,10 | 3.950.300 | | 2003-05-27 | 00:00:00 | 19,69 | 21,38 | 19,19 | 21,36 | 3.702.400 | | 2003-05-28 | 00:00:00 | 21,14 | 21,92 | 21,02 | 21,45 | 4.090.500 | | 2003-05-29 | 00:00:00 | 21,60 | 22,63 | 21,55 | 22,34 | 4.806.100 | | 2003-05-30 | 00:00:00 | 22,28 | 23,81 | 21,97 | 23,12 | 5.606.900 | | 2003-06-02 | 00:00:00 | 23,51 | 23,86 | 22,02 | 22,22 | 5.763.000 | | 2003-06-03 | 00:00:00 | 22,07 | 22,86 | 22,06 | 22,63 | 3.582.800 | | 2003-06-04 | 00:00:00 | 22,49 | 23,52 | 22,38 | 23,46 | 3.647.700 | | 2003-06-05 | 00:00:00 | 22,60 | 23,52 | 22,50 | 23,04 | 3.482.700 | | 2003-06-06 | 00:00:00 | 23,38 | 24,69 | 22,65 | 22,83 | 4.096.800 | | 2003-06-09 | 00:00:00 | 22,70 | 22,83 | 21,56 | 22,31 | 4.017.400 | | 2003-06-10 | 00:00:00 | 22,25 | 22,47 | 21,69 | 22,32 | 4.471.000 | | 2003-06-11 | 00:00:00 | 22,19 | 23,79 | 21,72 | 23,22 | 4.239.600 | | 2003-06-12 | 00:00:00 | 23,26 | 23,36 | 22,50 | 23,00 | 2.747.100 | | 2003-06-13 | 00:00:00 | 22,89 | 23,10 | 21,95 | 22,11 | 2.151.400 | | 2003-06-16 | 00:00:00 | 22,31 | 22,48 | 21,87 | 22,33 | 2.790.500 | | 2003-06-17 | 00:00:00 | 22,57 | 22,57 | 21,80 | 22,05 | 3.311.400 | | 2003-06-18 | 00:00:00 | 22,04 | 22,58 | 21,69 | 22,51 | 3.709.000 | | 2003-06-19 | 00:00:00 | 22,55 | 24,26 | 22,49 | 23,41 | 8.708.000 | | 2003-06-20 | 00:00:00 | 23,52 | 23,93 | 23,14 | 23,62 | 3.573.500 | | 2003-06-23 | 00:00:00 | 23,59 | 23,86 | 23,21 | 23,66 | 4.679.600 | | 2003-06-24 | 00:00:00 | 23,60 | 24,08 | 23,14 | 23,35 | 3.157.300 | | 2003-06-25 | 00:00:00 | 23,30 | 24,50 | 23,11 | 23,84 | 3.173.500 | | 2003-06-26 | 00:00:00 | 23,83 | 24,84 | 23,68 | 24,73 | 3.966.200 | | 2003-06-27 | 00:00:00 | 24,89 | 25,41 | 24,61 | 24,86 | 4.305.400 | | 2003-06-30 | 00:00:00 | 25,10 | 25,28 | 24,37 | 24,75 | 3.134.700 | | 2003-07-01 | 00:00:00 | 24,28 | 25,15 | 24,00 | 25,08 | 3.652.200 | | 2003-07-02 | 00:00:00 | 25,12 | 25,64 | 24,94 | 25,63 | 3.190.800 | | 2003-07-03 | 00:00:00 | 25,73 | 26,20 | 25,28 | 25,76 | 2.217.100 | | 2003-07-07 | 00:00:00 | 26,06 | 27,12 | 26,03 | 26,75 | 3.498.600 | | 2003-07-08 | 00:00:00 | 26,16 | 27,20 | 26,10 | 26,87 | 3.125.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
