(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 | | 2004-12-09 | 00:00:00 | 26,06 | 26,28 | 25,53 | 26,13 | 6.045.500 | | 2004-12-10 | 00:00:00 | 26,00 | 26,26 | 25,82 | 26,06 | 1.587.100 | | 2004-12-13 | 00:00:00 | 26,09 | 26,59 | 26,08 | 26,52 | 3.299.000 | | 2004-12-14 | 00:00:00 | 26,13 | 26,89 | 26,13 | 26,77 | 1.982.000 | | 2004-12-15 | 00:00:00 | 27,13 | 27,17 | 26,52 | 27,00 | 1.852.300 | | 2004-12-16 | 00:00:00 | 26,88 | 27,02 | 26,22 | 26,48 | 2.299.600 | | 2004-12-17 | 00:00:00 | 26,75 | 26,84 | 26,00 | 26,05 | 1.704.500 | | 2004-12-20 | 00:00:00 | 26,28 | 26,44 | 25,88 | 26,03 | 1.171.000 | | 2004-12-21 | 00:00:00 | 26,10 | 26,60 | 26,02 | 26,41 | 1.731.500 | | 2004-12-22 | 00:00:00 | 26,22 | 26,55 | 26,13 | 26,37 | 1.501.200 | | 2004-12-23 | 00:00:00 | 26,39 | 26,41 | 25,91 | 26,05 | 1.258.500 | | 2004-12-27 | 00:00:00 | 26,06 | 26,24 | 25,67 | 26,04 | 1.351.700 | | 2004-12-28 | 00:00:00 | 25,91 | 26,26 | 25,82 | 26,18 | 971.300 | | 2004-12-29 | 00:00:00 | 26,16 | 26,43 | 26,15 | 26,42 | 818.100 | | 2004-12-30 | 00:00:00 | 26,23 | 26,58 | 26,21 | 26,30 | 1.010.500 | | 2004-12-31 | 00:00:00 | 26,22 | 26,66 | 26,21 | 26,59 | 1.377.100 | | 2005-01-03 | 00:00:00 | 26,65 | 26,79 | 25,74 | 26,00 | 2.332.900 | | 2005-01-04 | 00:00:00 | 26,15 | 26,19 | 25,20 | 25,55 | 2.681.400 | | 2005-01-05 | 00:00:00 | 25,42 | 25,66 | 24,67 | 24,77 | 3.260.600 | | 2005-01-06 | 00:00:00 | 24,92 | 25,01 | 24,48 | 24,48 | 2.451.800 | | 2005-01-07 | 00:00:00 | 24,50 | 24,91 | 24,23 | 24,53 | 1.772.600 | | 2005-01-10 | 00:00:00 | 24,50 | 24,75 | 24,06 | 24,52 | 2.989.100 | | 2005-01-11 | 00:00:00 | 24,40 | 24,53 | 24,11 | 24,28 | 1.636.000 | | 2005-01-12 | 00:00:00 | 24,62 | 24,82 | 24,11 | 24,47 | 1.903.400 | | 2005-01-13 | 00:00:00 | 24,51 | 24,74 | 24,22 | 24,41 | 2.507.600 | | 2005-01-14 | 00:00:00 | 24,55 | 26,16 | 24,54 | 25,18 | 3.266.300 | | 2005-01-18 | 00:00:00 | 24,85 | 25,35 | 24,82 | 25,19 | 1.596.600 | | 2005-01-19 | 00:00:00 | 25,20 | 25,33 | 24,75 | 24,91 | 1.480.800 | | 2005-01-20 | 00:00:00 | 24,80 | 25,42 | 24,76 | 24,87 | 2.601.400 | | 2005-01-21 | 00:00:00 | 25,00 | 25,29 | 24,81 | 24,93 | 2.616.700 | | 2005-01-24 | 00:00:00 | 24,94 | 25,13 | 24,64 | 24,86 | 2.970.400 | | 2005-01-25 | 00:00:00 | 25,01 | 26,17 | 25,00 | 25,51 | 3.799.200 | | 2005-01-26 | 00:00:00 | 26,34 | 26,36 | 25,47 | 25,86 | 3.354.600 | | 2005-01-27 | 00:00:00 | 25,80 | 26,53 | 25,54 | 26,35 | 2.329.500 | | 2005-01-28 | 00:00:00 | 26,29 | 26,54 | 25,43 | 25,86 | 2.111.000 | | 2005-01-31 | 00:00:00 | 26,11 | 26,32 | 25,86 | 26,05 | 1.326.700 | | 2005-02-01 | 00:00:00 | 25,97 | 26,22 | 25,84 | 26,18 | 2.287.900 | | 2005-02-02 | 00:00:00 | 26,29 | 26,87 | 26,20 | 26,77 | 2.723.900 | | 2005-02-03 | 00:00:00 | 27,28 | 27,36 | 26,20 | 26,51 | 2.117.100 | | 2005-02-04 | 00:00:00 | 26,65 | 27,80 | 26,51 | 27,79 | 1.825.300 | | 2005-02-07 | 00:00:00 | 27,72 | 27,95 | 27,26 | 27,42 | 1.857.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
