(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 | | 2004-02-25 | 00:00:00 | 28,93 | 29,15 | 28,37 | 28,64 | 1.619.500 | | 2004-02-26 | 00:00:00 | 28,74 | 29,22 | 28,24 | 28,94 | 1.985.200 | | 2004-02-27 | 00:00:00 | 28,89 | 29,08 | 28,15 | 28,77 | 2.534.200 | | 2004-03-01 | 00:00:00 | 28,62 | 30,17 | 28,57 | 30,15 | 3.200.700 | | 2004-03-02 | 00:00:00 | 29,44 | 30,19 | 29,01 | 29,16 | 3.617.600 | | 2004-03-03 | 00:00:00 | 28,83 | 28,98 | 28,00 | 28,14 | 2.914.500 | | 2004-03-04 | 00:00:00 | 28,25 | 28,64 | 28,08 | 28,54 | 2.013.500 | | 2004-03-05 | 00:00:00 | 27,98 | 29,00 | 27,90 | 28,66 | 2.901.100 | | 2004-03-08 | 00:00:00 | 28,72 | 28,85 | 26,93 | 27,12 | 2.187.800 | | 2004-03-09 | 00:00:00 | 27,12 | 28,00 | 26,52 | 27,25 | 2.680.100 | | 2004-03-10 | 00:00:00 | 27,00 | 27,62 | 26,98 | 27,02 | 2.813.100 | | 2004-03-11 | 00:00:00 | 26,84 | 27,68 | 26,53 | 26,61 | 2.392.400 | | 2004-03-12 | 00:00:00 | 26,70 | 27,62 | 26,65 | 27,57 | 2.000.100 | | 2004-03-15 | 00:00:00 | 27,24 | 27,34 | 26,52 | 26,55 | 2.453.900 | | 2004-03-16 | 00:00:00 | 27,00 | 27,20 | 25,69 | 25,96 | 4.771.700 | | 2004-03-17 | 00:00:00 | 26,32 | 26,32 | 25,82 | 25,91 | 4.293.900 | | 2004-03-18 | 00:00:00 | 26,45 | 27,28 | 26,43 | 26,90 | 5.037.200 | | 2004-03-19 | 00:00:00 | 26,90 | 27,07 | 26,30 | 26,38 | 1.838.400 | | 2004-03-22 | 00:00:00 | 25,98 | 26,56 | 25,65 | 25,79 | 2.206.800 | | 2004-03-23 | 00:00:00 | 26,12 | 26,21 | 25,12 | 25,29 | 2.402.000 | | 2004-03-24 | 00:00:00 | 25,40 | 26,66 | 25,14 | 26,16 | 2.961.200 | | 2004-03-25 | 00:00:00 | 26,53 | 27,06 | 26,26 | 26,88 | 3.401.700 | | 2004-03-26 | 00:00:00 | 27,20 | 27,22 | 26,39 | 26,49 | 1.659.000 | | 2004-03-29 | 00:00:00 | 26,68 | 27,34 | 26,53 | 26,71 | 1.887.700 | | 2004-03-30 | 00:00:00 | 26,78 | 26,78 | 26,00 | 26,44 | 2.747.700 | | 2004-03-31 | 00:00:00 | 26,37 | 26,78 | 26,10 | 26,42 | 2.436.900 | | 2004-04-01 | 00:00:00 | 26,61 | 27,37 | 26,53 | 27,05 | 1.702.300 | | 2004-04-02 | 00:00:00 | 28,10 | 28,19 | 27,46 | 27,87 | 2.487.100 | | 2004-04-05 | 00:00:00 | 27,81 | 28,63 | 27,56 | 28,60 | 1.729.000 | | 2004-04-06 | 00:00:00 | 27,95 | 28,29 | 27,80 | 28,12 | 1.577.000 | | 2004-04-07 | 00:00:00 | 28,05 | 28,47 | 27,45 | 27,96 | 1.892.500 | | 2004-04-08 | 00:00:00 | 28,58 | 28,58 | 27,49 | 27,64 | 1.409.000 | | 2004-04-12 | 00:00:00 | 27,62 | 27,78 | 27,25 | 27,49 | 1.585.600 | | 2004-04-13 | 00:00:00 | 27,56 | 27,80 | 26,81 | 26,86 | 1.587.400 | | 2004-04-14 | 00:00:00 | 26,69 | 27,38 | 26,67 | 27,02 | 1.204.500 | | 2004-04-15 | 00:00:00 | 28,24 | 28,24 | 26,97 | 27,00 | 4.283.000 | | 2004-04-16 | 00:00:00 | 26,88 | 27,21 | 26,41 | 26,80 | 2.412.700 | | 2004-04-19 | 00:00:00 | 26,70 | 27,78 | 26,65 | 27,62 | 2.097.600 | | 2004-04-20 | 00:00:00 | 27,57 | 28,24 | 26,72 | 26,81 | 2.730.300 | | 2004-04-21 | 00:00:00 | 27,12 | 28,00 | 26,95 | 27,75 | 2.196.000 | | 2004-04-22 | 00:00:00 | 27,58 | 28,58 | 26,97 | 28,33 | 3.020.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
