(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 | | 2004-06-21 | 00:00:00 | 29,50 | 30,03 | 29,46 | 29,50 | 1.469.100 | | 2004-06-22 | 00:00:00 | 29,49 | 30,77 | 29,21 | 30,62 | 1.822.200 | | 2004-06-23 | 00:00:00 | 30,71 | 31,10 | 30,10 | 30,94 | 1.938.200 | | 2004-06-24 | 00:00:00 | 31,00 | 31,26 | 30,32 | 30,50 | 1.560.600 | | 2004-06-25 | 00:00:00 | 30,49 | 31,12 | 30,39 | 30,70 | 1.144.000 | | 2004-06-28 | 00:00:00 | 31,09 | 31,44 | 30,69 | 31,06 | 2.625.200 | | 2004-06-29 | 00:00:00 | 31,13 | 31,48 | 30,94 | 31,35 | 1.439.600 | | 2004-06-30 | 00:00:00 | 31,30 | 31,55 | 30,81 | 31,54 | 2.375.100 | | 2004-07-01 | 00:00:00 | 31,49 | 31,49 | 30,13 | 30,61 | 2.209.200 | | 2004-07-02 | 00:00:00 | 30,74 | 30,75 | 29,68 | 30,00 | 1.737.000 | | 2004-07-06 | 00:00:00 | 29,77 | 29,91 | 28,28 | 28,64 | 3.897.000 | | 2004-07-07 | 00:00:00 | 28,77 | 29,44 | 28,74 | 28,99 | 3.022.500 | | 2004-07-08 | 00:00:00 | 28,35 | 28,71 | 27,96 | 28,02 | 3.284.800 | | 2004-07-09 | 00:00:00 | 28,30 | 28,80 | 27,99 | 28,29 | 2.755.000 | | 2004-07-12 | 00:00:00 | 27,65 | 27,69 | 25,48 | 26,29 | 6.817.300 | | 2004-07-13 | 00:00:00 | 26,57 | 27,07 | 26,22 | 26,46 | 3.036.100 | | 2004-07-14 | 00:00:00 | 25,68 | 26,30 | 25,37 | 25,71 | 3.340.900 | | 2004-07-15 | 00:00:00 | 26,14 | 26,69 | 25,70 | 26,30 | 2.180.300 | | 2004-07-16 | 00:00:00 | 26,51 | 26,56 | 25,68 | 25,68 | 2.546.500 | | 2004-07-19 | 00:00:00 | 25,89 | 27,14 | 25,65 | 26,77 | 3.029.100 | | 2004-07-20 | 00:00:00 | 26,93 | 27,87 | 26,40 | 27,74 | 4.067.800 | | 2004-07-21 | 00:00:00 | 28,33 | 28,59 | 26,25 | 26,25 | 5.865.200 | | 2004-07-22 | 00:00:00 | 26,21 | 28,61 | 26,21 | 28,23 | 5.679.100 | | 2004-07-23 | 00:00:00 | 28,00 | 28,12 | 27,23 | 27,30 | 2.571.100 | | 2004-07-26 | 00:00:00 | 27,29 | 27,73 | 26,63 | 26,79 | 2.389.500 | | 2004-07-27 | 00:00:00 | 27,00 | 27,74 | 26,56 | 27,51 | 1.801.500 | | 2004-07-28 | 00:00:00 | 27,29 | 27,66 | 26,83 | 27,37 | 1.975.600 | | 2004-07-29 | 00:00:00 | 27,58 | 28,95 | 27,55 | 28,83 | 3.251.900 | | 2004-07-30 | 00:00:00 | 28,70 | 29,35 | 28,43 | 28,97 | 2.143.800 | | 2004-08-02 | 00:00:00 | 28,62 | 29,40 | 28,41 | 29,19 | 2.189.700 | | 2004-08-03 | 00:00:00 | 28,77 | 28,94 | 28,02 | 28,25 | 1.549.900 | | 2004-08-04 | 00:00:00 | 28,30 | 28,65 | 27,49 | 28,24 | 1.813.000 | | 2004-08-05 | 00:00:00 | 28,17 | 28,72 | 28,00 | 28,02 | 1.909.600 | | 2004-08-06 | 00:00:00 | 27,80 | 27,85 | 26,60 | 26,78 | 2.334.400 | | 2004-08-09 | 00:00:00 | 26,72 | 27,48 | 26,60 | 27,23 | 2.337.200 | | 2004-08-10 | 00:00:00 | 27,36 | 27,89 | 26,38 | 26,99 | 3.720.200 | | 2004-08-11 | 00:00:00 | 26,03 | 26,30 | 25,14 | 26,20 | 4.076.700 | | 2004-08-12 | 00:00:00 | 25,76 | 26,21 | 25,54 | 25,82 | 2.568.200 | | 2004-08-13 | 00:00:00 | 25,83 | 26,49 | 25,67 | 26,37 | 2.646.500 | | 2004-08-16 | 00:00:00 | 26,36 | 27,22 | 26,36 | 26,92 | 2.340.700 | | 2004-08-17 | 00:00:00 | 27,11 | 27,88 | 27,11 | 27,37 | 2.365.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
