(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 | | 2003-12-26 | 00:00:00 | 32,56 | 32,76 | 32,15 | 32,30 | 552.900 | | 2003-12-29 | 00:00:00 | 32,69 | 33,73 | 32,51 | 33,52 | 1.876.600 | | 2003-12-30 | 00:00:00 | 33,65 | 33,72 | 33,05 | 33,51 | 1.412.900 | | 2003-12-31 | 00:00:00 | 33,39 | 33,86 | 33,11 | 33,37 | 1.449.500 | | 2004-01-02 | 00:00:00 | 33,89 | 34,13 | 33,49 | 33,62 | 2.856.700 | | 2004-01-05 | 00:00:00 | 33,95 | 34,20 | 33,78 | 34,15 | 2.907.700 | | 2004-01-06 | 00:00:00 | 34,12 | 34,55 | 33,40 | 33,54 | 2.605.300 | | 2004-01-07 | 00:00:00 | 33,79 | 34,20 | 33,21 | 34,02 | 1.729.800 | | 2004-01-08 | 00:00:00 | 34,61 | 34,71 | 33,95 | 34,65 | 2.046.000 | | 2004-01-09 | 00:00:00 | 34,28 | 34,63 | 33,97 | 34,35 | 3.117.200 | | 2004-01-12 | 00:00:00 | 34,51 | 34,88 | 34,14 | 34,67 | 1.812.900 | | 2004-01-13 | 00:00:00 | 34,75 | 34,76 | 32,47 | 32,83 | 3.800.000 | | 2004-01-14 | 00:00:00 | 32,84 | 33,46 | 32,76 | 33,21 | 2.284.000 | | 2004-01-15 | 00:00:00 | 33,20 | 33,94 | 32,61 | 33,42 | 1.843.200 | | 2004-01-16 | 00:00:00 | 33,69 | 34,14 | 33,47 | 33,87 | 1.592.400 | | 2004-01-20 | 00:00:00 | 33,86 | 33,94 | 32,98 | 33,18 | 1.898.700 | | 2004-01-21 | 00:00:00 | 32,94 | 33,06 | 31,53 | 31,81 | 2.947.500 | | 2004-01-22 | 00:00:00 | 32,15 | 33,06 | 31,84 | 32,00 | 2.432.100 | | 2004-01-23 | 00:00:00 | 31,50 | 31,55 | 29,05 | 30,47 | 8.708.600 | | 2004-01-26 | 00:00:00 | 30,76 | 30,79 | 29,38 | 29,70 | 4.083.700 | | 2004-01-27 | 00:00:00 | 29,54 | 29,70 | 28,58 | 28,65 | 3.214.700 | | 2004-01-28 | 00:00:00 | 29,09 | 29,55 | 28,42 | 28,62 | 3.418.900 | | 2004-01-29 | 00:00:00 | 28,78 | 29,06 | 28,06 | 28,64 | 2.379.400 | | 2004-01-30 | 00:00:00 | 28,61 | 29,01 | 28,43 | 28,70 | 2.830.500 | | 2004-02-02 | 00:00:00 | 28,94 | 29,27 | 28,16 | 28,31 | 3.770.500 | | 2004-02-03 | 00:00:00 | 28,28 | 29,37 | 28,20 | 28,90 | 4.020.800 | | 2004-02-04 | 00:00:00 | 28,65 | 28,74 | 28,05 | 28,34 | 2.638.200 | | 2004-02-05 | 00:00:00 | 28,35 | 29,31 | 28,34 | 29,00 | 2.513.000 | | 2004-02-06 | 00:00:00 | 29,27 | 30,43 | 29,25 | 30,16 | 2.904.600 | | 2004-02-09 | 00:00:00 | 30,15 | 30,39 | 29,63 | 29,65 | 1.621.500 | | 2004-02-10 | 00:00:00 | 29,55 | 30,16 | 29,55 | 30,09 | 1.915.600 | | 2004-02-11 | 00:00:00 | 30,08 | 30,56 | 29,93 | 30,41 | 1.428.100 | | 2004-02-12 | 00:00:00 | 30,50 | 31,12 | 30,08 | 30,39 | 1.898.900 | | 2004-02-13 | 00:00:00 | 30,40 | 31,18 | 30,04 | 30,32 | 1.737.300 | | 2004-02-17 | 00:00:00 | 30,46 | 30,85 | 30,37 | 30,61 | 1.419.500 | | 2004-02-18 | 00:00:00 | 30,35 | 30,94 | 30,34 | 30,58 | 1.510.300 | | 2004-02-19 | 00:00:00 | 31,38 | 31,40 | 29,84 | 30,07 | 3.353.000 | | 2004-02-20 | 00:00:00 | 29,89 | 30,14 | 29,06 | 29,56 | 3.333.400 | | 2004-02-23 | 00:00:00 | 29,50 | 29,56 | 27,96 | 28,26 | 2.831.600 | | 2004-02-24 | 00:00:00 | 28,33 | 28,98 | 27,85 | 28,78 | 3.241.900 | | 2004-02-25 | 00:00:00 | 28,93 | 29,15 | 28,37 | 28,64 | 1.619.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
