(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 | | 2004-08-17 | 00:00:00 | 27,11 | 27,88 | 27,11 | 27,37 | 2.365.200 | | 2004-08-18 | 00:00:00 | 27,20 | 27,89 | 26,99 | 27,83 | 3.186.400 | | 2004-08-19 | 00:00:00 | 27,86 | 27,95 | 27,17 | 27,51 | 2.528.300 | | 2004-08-20 | 00:00:00 | 27,51 | 28,16 | 27,21 | 27,95 | 2.395.200 | | 2004-08-23 | 00:00:00 | 27,95 | 28,37 | 27,57 | 27,95 | 2.733.600 | | 2004-08-24 | 00:00:00 | 28,08 | 28,27 | 27,09 | 27,45 | 2.633.800 | | 2004-08-25 | 00:00:00 | 27,05 | 27,22 | 26,34 | 26,89 | 4.071.900 | | 2004-08-26 | 00:00:00 | 26,93 | 26,95 | 26,15 | 26,66 | 2.110.700 | | 2004-08-27 | 00:00:00 | 26,92 | 27,10 | 26,68 | 26,76 | 1.307.800 | | 2004-08-30 | 00:00:00 | 26,66 | 26,80 | 26,21 | 26,22 | 1.357.400 | | 2004-08-31 | 00:00:00 | 26,30 | 26,47 | 25,60 | 26,39 | 1.677.400 | | 2004-09-01 | 00:00:00 | 26,15 | 26,95 | 26,14 | 26,84 | 2.127.700 | | 2004-09-02 | 00:00:00 | 26,88 | 27,50 | 26,63 | 27,36 | 3.567.700 | | 2004-09-03 | 00:00:00 | 26,07 | 26,67 | 25,23 | 25,26 | 4.491.100 | | 2004-09-07 | 00:00:00 | 25,61 | 25,87 | 25,21 | 25,55 | 2.537.700 | | 2004-09-08 | 00:00:00 | 25,38 | 26,64 | 25,37 | 25,99 | 3.473.600 | | 2004-09-09 | 00:00:00 | 26,60 | 27,35 | 26,03 | 27,10 | 3.998.800 | | 2004-09-10 | 00:00:00 | 27,01 | 27,80 | 26,64 | 27,59 | 2.871.800 | | 2004-09-13 | 00:00:00 | 27,05 | 28,77 | 27,01 | 28,15 | 3.744.200 | | 2004-09-14 | 00:00:00 | 27,97 | 28,46 | 27,76 | 28,40 | 3.637.700 | | 2004-09-15 | 00:00:00 | 28,09 | 28,24 | 27,25 | 27,39 | 2.311.700 | | 2004-09-16 | 00:00:00 | 27,40 | 27,59 | 26,92 | 27,10 | 1.976.800 | | 2004-09-17 | 00:00:00 | 27,30 | 27,50 | 27,00 | 27,35 | 2.439.700 | | 2004-09-20 | 00:00:00 | 27,34 | 28,90 | 26,80 | 28,22 | 2.979.100 | | 2004-09-21 | 00:00:00 | 28,57 | 28,85 | 28,32 | 28,72 | 2.155.000 | | 2004-09-22 | 00:00:00 | 28,40 | 28,41 | 27,54 | 27,60 | 1.803.400 | | 2004-09-23 | 00:00:00 | 27,62 | 28,25 | 27,36 | 27,91 | 2.269.400 | | 2004-09-24 | 00:00:00 | 27,85 | 28,12 | 27,10 | 27,31 | 2.586.300 | | 2004-09-27 | 00:00:00 | 26,23 | 27,14 | 26,13 | 26,66 | 2.750.900 | | 2004-09-28 | 00:00:00 | 26,63 | 26,75 | 25,76 | 26,11 | 2.892.600 | | 2004-09-29 | 00:00:00 | 26,13 | 26,75 | 25,92 | 26,42 | 2.552.800 | | 2004-09-30 | 00:00:00 | 26,47 | 27,35 | 26,41 | 26,84 | 2.332.500 | | 2004-10-01 | 00:00:00 | 27,32 | 28,23 | 27,05 | 28,10 | 1.804.800 | | 2004-10-04 | 00:00:00 | 28,12 | 29,17 | 28,11 | 28,44 | 2.665.700 | | 2004-10-05 | 00:00:00 | 28,38 | 28,71 | 27,92 | 28,21 | 1.603.600 | | 2004-10-06 | 00:00:00 | 27,96 | 28,18 | 27,45 | 27,95 | 2.420.700 | | 2004-10-07 | 00:00:00 | 27,79 | 28,74 | 27,55 | 28,06 | 1.868.500 | | 2004-10-08 | 00:00:00 | 27,67 | 27,80 | 27,00 | 27,14 | 2.214.300 | | 2004-10-11 | 00:00:00 | 26,71 | 27,80 | 26,71 | 27,59 | 1.602.400 | | 2004-10-12 | 00:00:00 | 27,03 | 27,76 | 26,77 | 27,56 | 1.574.800 | | 2004-10-13 | 00:00:00 | 28,08 | 28,56 | 27,71 | 27,89 | 2.452.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
