(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 | | 2005-04-06 | 00:00:00 | 25,30 | 25,35 | 24,70 | 24,81 | 1.448.400 | | 2005-04-07 | 00:00:00 | 24,77 | 25,98 | 24,75 | 25,76 | 1.905.000 | | 2005-04-08 | 00:00:00 | 25,75 | 26,28 | 25,63 | 25,84 | 1.371.900 | | 2005-04-11 | 00:00:00 | 25,93 | 25,99 | 25,52 | 25,63 | 727.100 | | 2005-04-12 | 00:00:00 | 25,51 | 25,93 | 25,12 | 25,86 | 1.203.200 | | 2005-04-13 | 00:00:00 | 25,79 | 25,88 | 25,15 | 25,29 | 1.142.400 | | 2005-04-14 | 00:00:00 | 25,50 | 25,55 | 24,88 | 24,95 | 1.576.500 | | 2005-04-15 | 00:00:00 | 24,70 | 24,86 | 24,20 | 24,60 | 2.304.800 | | 2005-04-18 | 00:00:00 | 24,56 | 25,34 | 24,44 | 24,91 | 1.856.700 | | 2005-04-19 | 00:00:00 | 25,10 | 25,81 | 25,10 | 25,53 | 1.911.100 | | 2005-04-20 | 00:00:00 | 25,76 | 25,96 | 25,23 | 25,42 | 1.957.700 | | 2005-04-21 | 00:00:00 | 25,65 | 26,49 | 25,63 | 26,14 | 2.335.100 | | 2005-04-22 | 00:00:00 | 25,93 | 25,97 | 25,08 | 25,36 | 2.546.000 | | 2005-04-25 | 00:00:00 | 25,55 | 25,80 | 25,18 | 25,57 | 2.023.600 | | 2005-04-26 | 00:00:00 | 25,51 | 26,30 | 25,31 | 25,50 | 2.185.100 | | 2005-04-27 | 00:00:00 | 25,39 | 25,77 | 25,01 | 25,53 | 1.692.500 | | 2005-04-28 | 00:00:00 | 26,93 | 28,50 | 26,89 | 27,92 | 8.870.700 | | 2005-04-29 | 00:00:00 | 28,11 | 28,68 | 27,00 | 28,48 | 3.610.100 | | 2005-05-02 | 00:00:00 | 28,51 | 28,61 | 27,97 | 28,12 | 2.314.900 | | 2005-05-03 | 00:00:00 | 28,10 | 28,60 | 27,91 | 28,05 | 1.603.000 | | 2005-05-04 | 00:00:00 | 28,18 | 28,60 | 28,10 | 28,54 | 1.411.800 | | 2005-05-05 | 00:00:00 | 28,43 | 28,60 | 28,07 | 28,37 | 1.907.200 | | 2005-05-06 | 00:00:00 | 28,47 | 28,68 | 28,27 | 28,64 | 1.228.400 | | 2005-05-09 | 00:00:00 | 28,51 | 28,52 | 28,05 | 28,46 | 1.419.100 | | 2005-05-10 | 00:00:00 | 28,39 | 28,44 | 27,87 | 28,14 | 2.107.100 | | 2005-05-11 | 00:00:00 | 28,18 | 28,37 | 27,26 | 27,95 | 2.929.700 | | 2005-05-12 | 00:00:00 | 28,12 | 29,30 | 27,91 | 28,91 | 3.916.500 | | 2005-05-13 | 00:00:00 | 29,07 | 29,44 | 28,77 | 29,08 | 2.179.700 | | 2005-05-16 | 00:00:00 | 28,92 | 29,37 | 28,75 | 29,33 | 1.448.600 | | 2005-05-17 | 00:00:00 | 29,21 | 30,00 | 29,16 | 30,00 | 2.493.900 | | 2005-05-18 | 00:00:00 | 29,88 | 30,02 | 29,41 | 29,90 | 2.296.600 | | 2005-05-19 | 00:00:00 | 30,00 | 30,05 | 29,58 | 29,77 | 1.666.900 | | 2005-05-20 | 00:00:00 | 29,59 | 30,02 | 29,58 | 29,99 | 1.123.300 | | 2005-05-23 | 00:00:00 | 29,95 | 30,03 | 29,40 | 29,97 | 1.678.900 | | 2005-05-24 | 00:00:00 | 29,80 | 29,93 | 29,58 | 29,93 | 1.374.600 | | 2005-05-25 | 00:00:00 | 29,93 | 29,93 | 29,25 | 29,55 | 1.348.500 | | 2005-05-26 | 00:00:00 | 29,70 | 30,08 | 29,55 | 30,00 | 1.889.600 | | 2005-05-27 | 00:00:00 | 29,94 | 30,03 | 29,46 | 29,68 | 809.600 | | 2005-05-31 | 00:00:00 | 29,75 | 29,96 | 29,44 | 29,65 | 1.391.400 | | 2005-06-01 | 00:00:00 | 29,80 | 30,39 | 29,50 | 29,99 | 1.765.800 | | 2005-06-02 | 00:00:00 | 29,90 | 30,13 | 29,77 | 30,07 | 1.512.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
