(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-07 | 00:00:00 | 27,72 | 27,95 | 27,26 | 27,42 | 1.857.500 | | 2005-02-08 | 00:00:00 | 27,44 | 28,13 | 27,33 | 27,90 | 1.816.000 | | 2005-02-09 | 00:00:00 | 27,75 | 27,86 | 27,05 | 27,09 | 2.782.400 | | 2005-02-10 | 00:00:00 | 27,32 | 27,60 | 27,09 | 27,50 | 1.625.600 | | 2005-02-11 | 00:00:00 | 27,50 | 28,74 | 27,35 | 28,34 | 2.265.100 | | 2005-02-14 | 00:00:00 | 28,34 | 28,49 | 27,95 | 28,21 | 894.600 | | 2005-02-15 | 00:00:00 | 28,16 | 28,92 | 28,04 | 28,43 | 1.840.900 | | 2005-02-16 | 00:00:00 | 28,29 | 28,43 | 27,85 | 28,26 | 1.641.300 | | 2005-02-17 | 00:00:00 | 28,15 | 28,36 | 27,20 | 27,30 | 1.279.200 | | 2005-02-18 | 00:00:00 | 27,32 | 27,43 | 26,77 | 26,79 | 1.637.100 | | 2005-02-22 | 00:00:00 | 26,65 | 27,12 | 26,36 | 26,52 | 2.259.100 | | 2005-02-23 | 00:00:00 | 26,90 | 27,00 | 26,19 | 26,56 | 1.958.400 | | 2005-02-24 | 00:00:00 | 26,55 | 27,63 | 26,50 | 27,63 | 2.431.100 | | 2005-02-25 | 00:00:00 | 27,47 | 28,33 | 27,47 | 28,12 | 1.911.400 | | 2005-02-28 | 00:00:00 | 28,17 | 28,37 | 27,29 | 27,46 | 2.633.100 | | 2005-03-01 | 00:00:00 | 27,64 | 28,55 | 27,63 | 28,43 | 1.780.000 | | 2005-03-02 | 00:00:00 | 28,08 | 28,75 | 27,86 | 28,12 | 2.028.000 | | 2005-03-03 | 00:00:00 | 28,06 | 28,27 | 27,11 | 27,96 | 2.106.000 | | 2005-03-04 | 00:00:00 | 28,15 | 28,73 | 28,00 | 28,18 | 3.623.300 | | 2005-03-07 | 00:00:00 | 28,19 | 28,75 | 28,01 | 28,49 | 1.958.500 | | 2005-03-08 | 00:00:00 | 28,58 | 28,75 | 27,71 | 27,82 | 2.480.300 | | 2005-03-09 | 00:00:00 | 27,73 | 28,24 | 27,33 | 27,44 | 2.751.500 | | 2005-03-10 | 00:00:00 | 27,36 | 27,68 | 26,85 | 27,47 | 1.480.500 | | 2005-03-11 | 00:00:00 | 27,47 | 27,78 | 26,85 | 27,21 | 1.714.600 | | 2005-03-14 | 00:00:00 | 27,13 | 27,56 | 26,98 | 27,29 | 807.500 | | 2005-03-15 | 00:00:00 | 27,35 | 27,45 | 26,63 | 26,65 | 1.121.300 | | 2005-03-16 | 00:00:00 | 26,44 | 26,55 | 25,96 | 26,01 | 2.212.000 | | 2005-03-17 | 00:00:00 | 25,95 | 26,17 | 25,70 | 25,71 | 1.444.100 | | 2005-03-18 | 00:00:00 | 25,92 | 26,16 | 25,70 | 25,89 | 2.228.100 | | 2005-03-21 | 00:00:00 | 25,86 | 26,03 | 25,44 | 25,64 | 1.249.400 | | 2005-03-22 | 00:00:00 | 25,69 | 26,06 | 25,16 | 25,38 | 2.453.000 | | 2005-03-23 | 00:00:00 | 25,94 | 26,03 | 25,50 | 25,50 | 2.059.300 | | 2005-03-24 | 00:00:00 | 25,75 | 25,91 | 25,52 | 25,52 | 1.548.500 | | 2005-03-28 | 00:00:00 | 25,57 | 25,87 | 25,51 | 25,52 | 1.382.500 | | 2005-03-29 | 00:00:00 | 25,50 | 26,06 | 25,23 | 25,65 | 2.269.000 | | 2005-03-30 | 00:00:00 | 25,69 | 26,42 | 25,65 | 26,41 | 1.425.900 | | 2005-03-31 | 00:00:00 | 26,39 | 26,40 | 25,79 | 26,01 | 1.452.400 | | 2005-04-01 | 00:00:00 | 26,23 | 26,25 | 25,09 | 25,29 | 2.638.600 | | 2005-04-04 | 00:00:00 | 25,13 | 25,45 | 24,91 | 25,02 | 1.893.000 | | 2005-04-05 | 00:00:00 | 25,15 | 25,24 | 24,78 | 25,08 | 1.940.400 | | 2005-04-06 | 00:00:00 | 25,30 | 25,35 | 24,70 | 24,81 | 1.448.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
