(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 | | 2003-09-03 | 00:00:00 | 28,25 | 28,26 | 26,67 | 26,95 | 3.919.000 | | 2003-09-04 | 00:00:00 | 27,00 | 27,72 | 26,90 | 27,36 | 3.050.200 | | 2003-09-05 | 00:00:00 | 27,20 | 27,63 | 26,59 | 27,04 | 2.337.000 | | 2003-09-08 | 00:00:00 | 27,26 | 28,25 | 26,92 | 28,15 | 2.949.900 | | 2003-09-09 | 00:00:00 | 28,00 | 28,48 | 27,49 | 27,91 | 2.420.200 | | 2003-09-10 | 00:00:00 | 27,59 | 27,60 | 26,14 | 26,34 | 2.934.900 | | 2003-09-11 | 00:00:00 | 26,45 | 26,66 | 25,76 | 26,53 | 2.317.900 | | 2003-09-12 | 00:00:00 | 26,14 | 26,94 | 25,80 | 26,90 | 2.621.700 | | 2003-09-15 | 00:00:00 | 26,96 | 27,44 | 26,47 | 26,80 | 3.468.600 | | 2003-09-16 | 00:00:00 | 26,84 | 28,27 | 26,83 | 28,10 | 5.273.100 | | 2003-09-17 | 00:00:00 | 27,05 | 27,25 | 26,28 | 27,16 | 5.337.500 | | 2003-09-18 | 00:00:00 | 27,10 | 27,18 | 26,49 | 27,10 | 2.099.200 | | 2003-09-19 | 00:00:00 | 27,68 | 28,10 | 26,55 | 27,02 | 2.975.200 | | 2003-09-22 | 00:00:00 | 26,70 | 26,85 | 25,78 | 25,97 | 3.424.900 | | 2003-09-23 | 00:00:00 | 25,92 | 26,27 | 25,69 | 26,26 | 3.265.900 | | 2003-09-24 | 00:00:00 | 26,04 | 26,54 | 25,24 | 25,24 | 2.832.600 | | 2003-09-25 | 00:00:00 | 25,40 | 25,59 | 24,64 | 24,79 | 3.547.500 | | 2003-09-26 | 00:00:00 | 24,56 | 25,38 | 24,45 | 24,48 | 3.285.800 | | 2003-09-29 | 00:00:00 | 24,69 | 25,00 | 24,44 | 24,79 | 2.546.400 | | 2003-09-30 | 00:00:00 | 24,47 | 24,60 | 23,80 | 23,96 | 2.755.900 | | 2003-10-01 | 00:00:00 | 24,39 | 24,84 | 24,01 | 24,56 | 1.845.900 | | 2003-10-02 | 00:00:00 | 24,66 | 25,11 | 24,34 | 24,82 | 1.634.200 | | 2003-10-03 | 00:00:00 | 25,55 | 25,99 | 25,35 | 25,66 | 3.825.300 | | 2003-10-06 | 00:00:00 | 25,65 | 25,82 | 25,37 | 25,69 | 1.702.300 | | 2003-10-07 | 00:00:00 | 25,68 | 26,64 | 25,59 | 26,33 | 2.292.300 | | 2003-10-08 | 00:00:00 | 26,53 | 26,56 | 25,78 | 26,02 | 1.620.400 | | 2003-10-09 | 00:00:00 | 26,39 | 26,50 | 25,86 | 26,14 | 1.981.600 | | 2003-10-10 | 00:00:00 | 26,12 | 27,07 | 26,06 | 26,86 | 3.551.900 | | 2003-10-13 | 00:00:00 | 26,93 | 27,51 | 26,67 | 27,35 | 2.486.800 | | 2003-10-14 | 00:00:00 | 27,40 | 27,69 | 26,92 | 27,68 | 1.300.900 | | 2003-10-15 | 00:00:00 | 28,65 | 28,65 | 26,69 | 26,99 | 2.169.000 | | 2003-10-16 | 00:00:00 | 26,68 | 27,42 | 26,66 | 27,17 | 1.276.100 | | 2003-10-17 | 00:00:00 | 27,83 | 28,46 | 26,96 | 27,02 | 3.992.300 | | 2003-10-20 | 00:00:00 | 27,03 | 27,45 | 26,80 | 27,03 | 2.981.200 | | 2003-10-21 | 00:00:00 | 27,23 | 28,38 | 27,23 | 28,25 | 2.529.900 | | 2003-10-22 | 00:00:00 | 27,88 | 28,32 | 27,32 | 27,57 | 2.680.200 | | 2003-10-23 | 00:00:00 | 27,06 | 27,98 | 27,03 | 27,55 | 2.878.900 | | 2003-10-24 | 00:00:00 | 27,26 | 27,62 | 26,94 | 27,39 | 3.027.100 | | 2003-10-27 | 00:00:00 | 28,00 | 28,24 | 27,27 | 28,20 | 3.072.900 | | 2003-10-28 | 00:00:00 | 28,69 | 31,72 | 28,55 | 31,72 | 10.444.300 | | 2003-10-29 | 00:00:00 | 31,54 | 33,60 | 31,32 | 32,64 | 6.495.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
