(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 | | 2003-10-29 | 00:00:00 | 31,54 | 33,60 | 31,32 | 32,64 | 6.495.400 | | 2003-10-30 | 00:00:00 | 32,01 | 33,24 | 32,00 | 32,37 | 4.704.900 | | 2003-10-31 | 00:00:00 | 32,43 | 33,13 | 31,97 | 32,79 | 3.337.800 | | 2003-11-03 | 00:00:00 | 32,88 | 34,04 | 32,84 | 33,79 | 2.841.200 | | 2003-11-04 | 00:00:00 | 32,39 | 34,30 | 32,39 | 33,84 | 3.727.600 | | 2003-11-05 | 00:00:00 | 33,81 | 34,15 | 33,41 | 34,06 | 3.764.700 | | 2003-11-06 | 00:00:00 | 34,05 | 34,85 | 33,59 | 34,79 | 3.206.600 | | 2003-11-07 | 00:00:00 | 34,93 | 34,97 | 34,24 | 34,42 | 2.642.500 | | 2003-11-10 | 00:00:00 | 34,46 | 34,49 | 32,91 | 33,05 | 4.129.700 | | 2003-11-11 | 00:00:00 | 33,00 | 33,35 | 32,55 | 32,96 | 4.200.100 | | 2003-11-12 | 00:00:00 | 33,13 | 34,91 | 32,97 | 34,83 | 3.031.400 | | 2003-11-13 | 00:00:00 | 34,40 | 35,52 | 33,56 | 34,10 | 3.626.900 | | 2003-11-14 | 00:00:00 | 34,09 | 34,37 | 32,46 | 32,66 | 3.039.800 | | 2003-11-17 | 00:00:00 | 32,54 | 33,39 | 31,87 | 32,64 | 2.645.200 | | 2003-11-18 | 00:00:00 | 33,00 | 33,30 | 31,84 | 31,94 | 3.575.400 | | 2003-11-19 | 00:00:00 | 32,05 | 32,89 | 31,62 | 32,80 | 4.710.000 | | 2003-11-20 | 00:00:00 | 32,01 | 33,72 | 32,01 | 32,48 | 3.944.800 | | 2003-11-21 | 00:00:00 | 32,60 | 33,04 | 32,11 | 32,43 | 2.507.800 | | 2003-11-24 | 00:00:00 | 32,89 | 33,82 | 32,50 | 33,59 | 3.247.000 | | 2003-11-25 | 00:00:00 | 33,75 | 34,72 | 33,56 | 34,34 | 2.834.200 | | 2003-11-26 | 00:00:00 | 34,69 | 34,85 | 33,76 | 34,26 | 1.754.900 | | 2003-11-28 | 00:00:00 | 34,16 | 34,51 | 33,98 | 34,48 | 440.500 | | 2003-12-01 | 00:00:00 | 34,72 | 35,27 | 34,30 | 35,08 | 2.577.300 | | 2003-12-02 | 00:00:00 | 34,99 | 36,50 | 34,98 | 36,03 | 3.922.100 | | 2003-12-03 | 00:00:00 | 36,24 | 36,47 | 35,57 | 35,66 | 5.735.200 | | 2003-12-04 | 00:00:00 | 35,40 | 35,90 | 33,20 | 34,50 | 3.825.600 | | 2003-12-05 | 00:00:00 | 33,98 | 34,06 | 32,11 | 32,44 | 7.008.200 | | 2003-12-08 | 00:00:00 | 32,50 | 33,06 | 31,68 | 32,21 | 3.381.800 | | 2003-12-09 | 00:00:00 | 32,54 | 32,65 | 30,63 | 30,81 | 3.442.900 | | 2003-12-10 | 00:00:00 | 30,00 | 32,09 | 30,00 | 31,73 | 4.018.500 | | 2003-12-11 | 00:00:00 | 31,65 | 32,40 | 31,30 | 32,06 | 3.128.600 | | 2003-12-12 | 00:00:00 | 32,11 | 32,78 | 31,51 | 32,65 | 2.702.200 | | 2003-12-15 | 00:00:00 | 33,60 | 33,97 | 31,62 | 31,81 | 2.888.200 | | 2003-12-16 | 00:00:00 | 31,82 | 31,87 | 30,18 | 31,22 | 2.829.300 | | 2003-12-17 | 00:00:00 | 30,99 | 31,87 | 30,10 | 30,91 | 2.480.800 | | 2003-12-18 | 00:00:00 | 31,59 | 32,74 | 31,30 | 32,60 | 2.546.800 | | 2003-12-19 | 00:00:00 | 32,22 | 32,97 | 32,10 | 32,90 | 2.956.500 | | 2003-12-22 | 00:00:00 | 32,70 | 32,80 | 32,18 | 32,66 | 1.051.300 | | 2003-12-23 | 00:00:00 | 32,69 | 32,93 | 32,09 | 32,74 | 1.727.600 | | 2003-12-24 | 00:00:00 | 32,62 | 32,74 | 31,01 | 31,25 | 576.900 | | 2003-12-26 | 00:00:00 | 32,56 | 32,76 | 32,15 | 32,30 | 552.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
