(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 | | 2005-06-02 | 00:00:00 | 29,90 | 30,13 | 29,77 | 30,07 | 1.512.500 | | 2005-06-03 | 00:00:00 | 30,10 | 30,21 | 29,73 | 29,92 | 1.203.900 | | 2005-06-06 | 00:00:00 | 29,85 | 29,98 | 29,38 | 29,87 | 1.376.400 | | 2005-06-07 | 00:00:00 | 29,94 | 30,68 | 29,72 | 29,84 | 1.944.300 | | 2005-06-08 | 00:00:00 | 30,11 | 30,15 | 29,22 | 29,51 | 1.693.800 | | 2005-06-09 | 00:00:00 | 29,59 | 29,96 | 29,29 | 29,89 | 1.918.200 | | 2005-06-10 | 00:00:00 | 30,18 | 30,18 | 28,95 | 29,44 | 1.771.400 | | 2005-06-13 | 00:00:00 | 29,44 | 30,01 | 29,16 | 29,62 | 1.151.300 | | 2005-06-14 | 00:00:00 | 29,73 | 29,93 | 29,47 | 29,59 | 1.075.100 | | 2005-06-15 | 00:00:00 | 29,71 | 29,85 | 28,94 | 29,56 | 1.447.200 | | 2005-06-16 | 00:00:00 | 30,31 | 30,53 | 29,99 | 30,43 | 2.509.200 | | 2005-06-17 | 00:00:00 | 30,75 | 30,92 | 30,22 | 30,68 | 2.415.500 | | 2005-06-20 | 00:00:00 | 30,44 | 30,55 | 30,07 | 30,23 | 829.300 | | 2005-06-21 | 00:00:00 | 30,04 | 30,56 | 30,00 | 30,48 | 940.600 | | 2005-06-22 | 00:00:00 | 30,36 | 30,65 | 30,19 | 30,43 | 869.600 | | 2005-06-23 | 00:00:00 | 30,48 | 31,75 | 30,29 | 30,38 | 2.700.500 | | 2005-06-24 | 00:00:00 | 30,34 | 30,79 | 29,90 | 29,99 | 2.080.600 | | 2005-06-27 | 00:00:00 | 29,91 | 29,98 | 29,06 | 29,36 | 1.738.400 | | 2005-06-28 | 00:00:00 | 29,51 | 29,66 | 29,30 | 29,44 | 1.023.500 | | 2005-06-29 | 00:00:00 | 29,35 | 29,71 | 29,16 | 29,68 | 1.201.900 | | 2005-06-30 | 00:00:00 | 29,75 | 30,10 | 29,60 | 29,62 | 1.214.800 | | 2005-07-01 | 00:00:00 | 29,75 | 30,08 | 29,59 | 29,94 | 1.783.900 | | 2005-07-05 | 00:00:00 | 29,81 | 30,96 | 29,76 | 30,74 | 2.430.800 | | 2005-07-06 | 00:00:00 | 30,70 | 31,67 | 30,60 | 31,24 | 2.603.200 | | 2005-07-07 | 00:00:00 | 30,99 | 31,00 | 30,36 | 30,93 | 1.845.000 | | 2005-07-08 | 00:00:00 | 31,10 | 32,22 | 30,83 | 32,18 | 2.061.700 | | 2005-07-11 | 00:00:00 | 31,79 | 32,07 | 31,06 | 31,94 | 2.708.400 | | 2005-07-12 | 00:00:00 | 31,90 | 32,45 | 31,59 | 32,24 | 1.416.600 | | 2005-07-13 | 00:00:00 | 32,08 | 32,70 | 31,92 | 32,51 | 1.783.300 | | 2005-07-14 | 00:00:00 | 32,75 | 32,88 | 32,12 | 32,61 | 1.862.300 | | 2005-07-15 | 00:00:00 | 32,60 | 32,69 | 32,04 | 32,43 | 989.700 | | 2005-07-18 | 00:00:00 | 32,43 | 32,43 | 31,95 | 32,25 | 812.500 | | 2005-07-19 | 00:00:00 | 32,28 | 32,50 | 31,98 | 32,38 | 1.310.900 | | 2005-07-20 | 00:00:00 | 32,19 | 32,48 | 31,84 | 32,48 | 1.155.400 | | 2005-07-21 | 00:00:00 | 32,39 | 32,42 | 31,34 | 32,04 | 1.282.900 | | 2005-07-22 | 00:00:00 | 31,94 | 32,38 | 31,52 | 31,71 | 949.900 | | 2005-07-25 | 00:00:00 | 31,66 | 31,79 | 31,28 | 31,56 | 1.259.700 | | 2005-07-26 | 00:00:00 | 31,70 | 32,07 | 30,98 | 31,62 | 2.251.700 | | 2005-07-27 | 00:00:00 | 30,10 | 32,18 | 29,82 | 31,26 | 5.630.100 | | 2005-07-28 | 00:00:00 | 31,25 | 31,80 | 31,08 | 31,57 | 1.711.900 | | 2005-07-29 | 00:00:00 | 31,30 | 31,50 | 30,87 | 31,07 | 1.899.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
