(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 | | 2004-04-22 | 00:00:00 | 27,58 | 28,58 | 26,97 | 28,33 | 3.020.200 | | 2004-04-23 | 00:00:00 | 30,36 | 33,07 | 30,00 | 32,63 | 12.174.100 | | 2004-04-26 | 00:00:00 | 32,00 | 32,40 | 30,90 | 31,26 | 4.133.800 | | 2004-04-27 | 00:00:00 | 31,35 | 31,90 | 30,20 | 30,44 | 3.197.800 | | 2004-04-28 | 00:00:00 | 30,27 | 30,57 | 29,38 | 29,47 | 3.719.300 | | 2004-04-29 | 00:00:00 | 29,61 | 29,83 | 28,44 | 28,90 | 3.190.500 | | 2004-04-30 | 00:00:00 | 28,92 | 29,31 | 27,91 | 28,04 | 3.009.900 | | 2004-05-03 | 00:00:00 | 28,35 | 28,89 | 27,21 | 27,87 | 3.454.200 | | 2004-05-04 | 00:00:00 | 27,88 | 29,41 | 27,88 | 28,95 | 5.025.600 | | 2004-05-05 | 00:00:00 | 28,99 | 30,50 | 28,05 | 30,30 | 4.837.400 | | 2004-05-06 | 00:00:00 | 29,82 | 30,68 | 29,66 | 30,44 | 4.324.100 | | 2004-05-07 | 00:00:00 | 30,40 | 31,89 | 30,16 | 30,67 | 5.335.700 | | 2004-05-10 | 00:00:00 | 30,33 | 30,89 | 29,89 | 30,18 | 4.079.000 | | 2004-05-11 | 00:00:00 | 30,50 | 30,50 | 29,89 | 30,37 | 3.737.000 | | 2004-05-12 | 00:00:00 | 30,10 | 30,15 | 29,02 | 29,74 | 3.503.000 | | 2004-05-13 | 00:00:00 | 29,52 | 29,65 | 28,73 | 29,21 | 3.674.100 | | 2004-05-14 | 00:00:00 | 29,11 | 29,40 | 28,51 | 28,67 | 1.976.200 | | 2004-05-17 | 00:00:00 | 28,26 | 28,97 | 27,96 | 28,46 | 2.042.600 | | 2004-05-18 | 00:00:00 | 28,91 | 29,33 | 28,61 | 29,16 | 1.965.000 | | 2004-05-19 | 00:00:00 | 29,63 | 31,05 | 29,53 | 30,15 | 4.488.300 | | 2004-05-20 | 00:00:00 | 30,35 | 30,35 | 29,50 | 29,63 | 2.999.800 | | 2004-05-21 | 00:00:00 | 30,12 | 30,37 | 29,77 | 30,17 | 1.875.200 | | 2004-05-24 | 00:00:00 | 30,53 | 30,70 | 29,75 | 29,95 | 2.452.800 | | 2004-05-25 | 00:00:00 | 29,95 | 30,93 | 29,38 | 30,79 | 4.456.500 | | 2004-05-26 | 00:00:00 | 31,26 | 31,48 | 30,73 | 31,17 | 3.175.900 | | 2004-05-27 | 00:00:00 | 31,36 | 31,84 | 31,26 | 31,79 | 3.421.400 | | 2004-05-28 | 00:00:00 | 31,49 | 31,78 | 31,13 | 31,65 | 2.330.700 | | 2004-06-01 | 00:00:00 | 31,32 | 31,75 | 31,22 | 31,67 | 1.695.800 | | 2004-06-02 | 00:00:00 | 31,52 | 31,72 | 30,06 | 30,12 | 3.023.700 | | 2004-06-03 | 00:00:00 | 29,94 | 30,09 | 29,22 | 29,35 | 2.692.900 | | 2004-06-04 | 00:00:00 | 29,96 | 30,33 | 29,74 | 29,83 | 2.699.000 | | 2004-06-07 | 00:00:00 | 30,00 | 30,97 | 29,94 | 30,86 | 2.388.600 | | 2004-06-08 | 00:00:00 | 30,58 | 31,25 | 30,56 | 30,99 | 2.222.500 | | 2004-06-09 | 00:00:00 | 30,40 | 30,99 | 29,92 | 30,05 | 3.073.900 | | 2004-06-10 | 00:00:00 | 30,20 | 30,87 | 30,18 | 30,66 | 3.159.000 | | 2004-06-14 | 00:00:00 | 30,17 | 30,48 | 29,32 | 29,68 | 1.769.200 | | 2004-06-15 | 00:00:00 | 30,10 | 30,61 | 30,07 | 30,39 | 1.424.000 | | 2004-06-16 | 00:00:00 | 30,31 | 30,59 | 29,95 | 30,24 | 947.100 | | 2004-06-17 | 00:00:00 | 29,97 | 30,07 | 29,13 | 29,33 | 1.630.200 | | 2004-06-18 | 00:00:00 | 29,00 | 30,59 | 28,85 | 29,61 | 2.747.000 | | 2004-06-21 | 00:00:00 | 29,50 | 30,03 | 29,46 | 29,50 | 1.469.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
