(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 | | 2003-07-08 | 00:00:00 | 26,16 | 27,20 | 26,10 | 26,87 | 3.125.800 | | 2003-07-09 | 00:00:00 | 27,34 | 27,41 | 26,56 | 26,85 | 2.880.100 | | 2003-07-10 | 00:00:00 | 26,75 | 27,13 | 26,20 | 26,33 | 2.895.600 | | 2003-07-11 | 00:00:00 | 26,45 | 26,77 | 26,14 | 26,41 | 1.518.200 | | 2003-07-14 | 00:00:00 | 26,98 | 27,99 | 26,85 | 27,15 | 2.572.600 | | 2003-07-15 | 00:00:00 | 26,98 | 27,50 | 25,86 | 26,36 | 3.852.600 | | 2003-07-16 | 00:00:00 | 26,26 | 26,62 | 25,72 | 26,40 | 1.829.800 | | 2003-07-17 | 00:00:00 | 26,01 | 26,20 | 24,55 | 24,77 | 4.397.800 | | 2003-07-18 | 00:00:00 | 25,02 | 25,13 | 23,89 | 24,46 | 5.383.500 | | 2003-07-21 | 00:00:00 | 24,66 | 24,70 | 24,06 | 24,38 | 2.753.500 | | 2003-07-22 | 00:00:00 | 24,75 | 25,27 | 24,50 | 25,07 | 4.164.000 | | 2003-07-23 | 00:00:00 | 25,06 | 25,43 | 24,38 | 24,72 | 3.408.400 | | 2003-07-24 | 00:00:00 | 25,12 | 25,22 | 24,14 | 24,18 | 1.790.300 | | 2003-07-25 | 00:00:00 | 24,22 | 25,00 | 24,06 | 24,97 | 1.890.800 | | 2003-07-28 | 00:00:00 | 24,91 | 25,14 | 24,73 | 24,93 | 1.726.500 | | 2003-07-29 | 00:00:00 | 24,95 | 25,65 | 24,05 | 25,21 | 2.876.400 | | 2003-07-30 | 00:00:00 | 25,12 | 25,19 | 24,45 | 24,92 | 1.602.700 | | 2003-07-31 | 00:00:00 | 26,00 | 27,23 | 25,85 | 26,42 | 6.203.000 | | 2003-08-01 | 00:00:00 | 26,28 | 26,75 | 26,11 | 26,21 | 3.079.700 | | 2003-08-04 | 00:00:00 | 26,15 | 26,70 | 25,12 | 26,26 | 2.442.800 | | 2003-08-05 | 00:00:00 | 26,22 | 26,28 | 25,39 | 25,46 | 1.740.200 | | 2003-08-06 | 00:00:00 | 25,37 | 26,15 | 25,13 | 25,32 | 2.202.100 | | 2003-08-07 | 00:00:00 | 25,20 | 25,39 | 24,74 | 24,95 | 2.217.300 | | 2003-08-08 | 00:00:00 | 25,05 | 25,15 | 23,19 | 23,66 | 4.127.500 | | 2003-08-11 | 00:00:00 | 23,66 | 24,52 | 23,60 | 24,31 | 2.365.500 | | 2003-08-12 | 00:00:00 | 24,35 | 24,68 | 24,00 | 24,61 | 1.401.600 | | 2003-08-13 | 00:00:00 | 24,69 | 25,32 | 24,50 | 24,99 | 1.836.400 | | 2003-08-14 | 00:00:00 | 25,08 | 25,45 | 24,71 | 25,24 | 1.043.000 | | 2003-08-15 | 00:00:00 | 25,33 | 25,58 | 24,74 | 25,43 | 753.200 | | 2003-08-18 | 00:00:00 | 25,50 | 26,88 | 25,48 | 26,87 | 2.375.200 | | 2003-08-19 | 00:00:00 | 26,88 | 26,93 | 26,13 | 26,50 | 2.375.200 | | 2003-08-20 | 00:00:00 | 26,25 | 26,98 | 26,11 | 26,37 | 1.994.400 | | 2003-08-21 | 00:00:00 | 26,57 | 27,69 | 26,52 | 27,52 | 2.883.900 | | 2003-08-22 | 00:00:00 | 28,00 | 28,70 | 27,20 | 27,25 | 3.117.200 | | 2003-08-25 | 00:00:00 | 27,05 | 27,27 | 26,75 | 26,94 | 1.531.200 | | 2003-08-26 | 00:00:00 | 26,83 | 26,92 | 26,09 | 26,82 | 2.819.000 | | 2003-08-27 | 00:00:00 | 26,83 | 27,60 | 26,74 | 27,43 | 2.612.700 | | 2003-08-28 | 00:00:00 | 27,79 | 28,19 | 27,00 | 27,66 | 2.701.200 | | 2003-08-29 | 00:00:00 | 27,26 | 28,02 | 27,17 | 28,01 | 1.544.200 | | 2003-09-02 | 00:00:00 | 28,05 | 28,20 | 27,36 | 28,19 | 2.271.000 | | 2003-09-03 | 00:00:00 | 28,25 | 28,26 | 26,67 | 26,95 | 3.919.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
