(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 | | 2004-10-13 | 00:00:00 | 28,08 | 28,56 | 27,71 | 27,89 | 2.452.100 | | 2004-10-14 | 00:00:00 | 27,80 | 27,92 | 27,07 | 27,38 | 1.754.900 | | 2004-10-15 | 00:00:00 | 27,33 | 28,00 | 27,10 | 27,65 | 2.251.500 | | 2004-10-18 | 00:00:00 | 27,64 | 28,08 | 27,13 | 28,02 | 1.894.200 | | 2004-10-19 | 00:00:00 | 28,45 | 29,36 | 28,03 | 28,15 | 2.979.300 | | 2004-10-20 | 00:00:00 | 28,20 | 29,10 | 27,81 | 28,68 | 2.340.000 | | 2004-10-21 | 00:00:00 | 28,90 | 30,90 | 28,70 | 30,46 | 4.231.900 | | 2004-10-22 | 00:00:00 | 30,18 | 30,26 | 28,74 | 28,80 | 3.434.600 | | 2004-10-25 | 00:00:00 | 28,47 | 29,67 | 28,37 | 29,21 | 3.178.800 | | 2004-10-26 | 00:00:00 | 29,25 | 29,30 | 28,64 | 29,07 | 2.142.500 | | 2004-10-27 | 00:00:00 | 28,90 | 30,49 | 28,87 | 30,45 | 3.413.500 | | 2004-10-28 | 00:00:00 | 30,02 | 30,99 | 30,01 | 30,63 | 2.533.400 | | 2004-10-29 | 00:00:00 | 30,26 | 30,80 | 29,84 | 30,25 | 2.080.500 | | 2004-11-01 | 00:00:00 | 30,33 | 30,50 | 29,71 | 29,97 | 2.390.400 | | 2004-11-02 | 00:00:00 | 29,77 | 30,02 | 29,38 | 29,70 | 2.567.000 | | 2004-11-03 | 00:00:00 | 30,44 | 30,70 | 29,63 | 29,96 | 3.201.400 | | 2004-11-04 | 00:00:00 | 29,61 | 30,56 | 29,46 | 30,34 | 1.697.500 | | 2004-11-05 | 00:00:00 | 30,83 | 30,94 | 29,99 | 30,31 | 2.106.100 | | 2004-11-08 | 00:00:00 | 30,45 | 30,46 | 29,85 | 30,04 | 1.746.200 | | 2004-11-09 | 00:00:00 | 30,03 | 30,09 | 29,50 | 29,67 | 2.000.500 | | 2004-11-10 | 00:00:00 | 29,51 | 29,62 | 28,61 | 28,75 | 2.469.600 | | 2004-11-11 | 00:00:00 | 29,19 | 29,20 | 28,85 | 28,89 | 1.919.500 | | 2004-11-12 | 00:00:00 | 28,88 | 29,07 | 28,52 | 28,80 | 2.722.300 | | 2004-11-15 | 00:00:00 | 28,53 | 29,10 | 28,50 | 28,76 | 2.934.700 | | 2004-11-16 | 00:00:00 | 28,80 | 28,95 | 28,40 | 28,54 | 2.306.100 | | 2004-11-17 | 00:00:00 | 29,07 | 29,66 | 28,91 | 29,26 | 2.183.100 | | 2004-11-18 | 00:00:00 | 29,29 | 29,29 | 28,79 | 29,29 | 1.537.000 | | 2004-11-19 | 00:00:00 | 29,32 | 29,35 | 28,37 | 28,53 | 2.476.800 | | 2004-11-22 | 00:00:00 | 28,33 | 28,84 | 28,33 | 28,65 | 1.255.600 | | 2004-11-23 | 00:00:00 | 28,35 | 28,87 | 28,02 | 28,34 | 1.285.300 | | 2004-11-24 | 00:00:00 | 28,56 | 28,77 | 28,26 | 28,61 | 1.371.500 | | 2004-11-26 | 00:00:00 | 28,70 | 28,72 | 28,31 | 28,33 | 328.200 | | 2004-11-29 | 00:00:00 | 28,60 | 28,85 | 28,02 | 28,34 | 2.258.400 | | 2004-11-30 | 00:00:00 | 28,37 | 28,55 | 27,67 | 28,18 | 2.258.400 | | 2004-12-01 | 00:00:00 | 27,00 | 27,57 | 26,23 | 27,51 | 8.575.000 | | 2004-12-02 | 00:00:00 | 27,77 | 28,75 | 27,65 | 27,72 | 3.752.200 | | 2004-12-03 | 00:00:00 | 28,18 | 28,70 | 27,97 | 28,02 | 3.055.400 | | 2004-12-06 | 00:00:00 | 27,90 | 28,08 | 27,52 | 27,93 | 1.433.900 | | 2004-12-07 | 00:00:00 | 28,00 | 28,00 | 26,94 | 26,95 | 2.341.800 | | 2004-12-08 | 00:00:00 | 27,19 | 27,19 | 26,10 | 26,64 | 3.373.700 | | 2004-12-09 | 00:00:00 | 26,06 | 26,28 | 25,53 | 26,13 | 6.045.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
