(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 | | 2005-07-29 | 00:00:00 | 31,30 | 31,50 | 30,87 | 31,07 | 1.899.200 | | 2005-08-01 | 00:00:00 | 31,26 | 31,26 | 30,77 | 31,01 | 1.197.200 | | 2005-08-02 | 00:00:00 | 31,06 | 31,38 | 30,90 | 31,18 | 1.097.400 | | 2005-08-03 | 00:00:00 | 30,97 | 31,23 | 30,57 | 31,23 | 1.326.600 | | 2005-08-04 | 00:00:00 | 31,00 | 31,00 | 30,68 | 30,85 | 1.364.500 | | 2005-08-05 | 00:00:00 | 30,76 | 31,01 | 30,68 | 30,80 | 910.300 | | 2005-08-08 | 00:00:00 | 30,81 | 30,96 | 30,70 | 30,71 | 1.282.300 | | 2005-08-09 | 00:00:00 | 30,70 | 31,01 | 30,70 | 30,89 | 1.012.900 | | 2005-08-10 | 00:00:00 | 31,01 | 31,02 | 30,49 | 30,61 | 1.576.000 | | 2005-08-11 | 00:00:00 | 30,62 | 31,06 | 30,60 | 31,04 | 954.700 | | 2005-08-12 | 00:00:00 | 30,91 | 30,93 | 30,40 | 30,77 | 1.321.400 | | 2005-08-15 | 00:00:00 | 30,70 | 31,00 | 30,68 | 30,90 | 1.560.700 | | 2005-08-16 | 00:00:00 | 30,79 | 30,86 | 30,35 | 30,74 | 1.621.800 | | 2005-08-17 | 00:00:00 | 30,64 | 31,12 | 30,64 | 31,02 | 1.282.100 | | 2005-08-18 | 00:00:00 | 30,85 | 31,20 | 30,74 | 30,92 | 1.077.200 | | 2005-08-19 | 00:00:00 | 30,84 | 31,20 | 30,71 | 30,76 | 905.600 | | 2005-08-22 | 00:00:00 | 30,80 | 31,25 | 30,53 | 31,00 | 955.900 | | 2005-08-23 | 00:00:00 | 30,90 | 31,07 | 30,59 | 30,77 | 841.100 | | 2005-08-24 | 00:00:00 | 30,80 | 31,62 | 30,61 | 31,16 | 1.569.200 | | 2005-08-25 | 00:00:00 | 31,22 | 31,60 | 31,19 | 31,36 | 1.091.400 | | 2005-08-26 | 00:00:00 | 31,28 | 31,32 | 30,62 | 30,86 | 902.400 | | 2005-08-29 | 00:00:00 | 30,70 | 30,98 | 30,53 | 30,84 | 808.700 | | 2005-08-30 | 00:00:00 | 30,72 | 30,72 | 30,30 | 30,59 | 1.137.300 | | 2005-08-31 | 00:00:00 | 30,52 | 31,15 | 30,35 | 31,12 | 1.192.100 | | 2005-09-01 | 00:00:00 | 31,02 | 31,02 | 29,46 | 30,25 | 3.919.900 | | 2005-09-02 | 00:00:00 | 30,28 | 30,52 | 29,57 | 30,08 | 1.892.600 | | 2005-09-06 | 00:00:00 | 30,08 | 30,45 | 29,95 | 30,44 | 1.014.100 | | 2005-09-07 | 00:00:00 | 30,34 | 30,79 | 30,00 | 30,46 | 1.021.400 | | 2005-09-08 | 00:00:00 | 30,23 | 30,32 | 29,73 | 29,73 | 1.892.100 | | 2005-09-09 | 00:00:00 | 29,91 | 30,44 | 29,58 | 30,44 | 1.476.700 | | 2005-09-12 | 00:00:00 | 30,41 | 30,49 | 30,11 | 30,12 | 896.700 | | 2005-09-13 | 00:00:00 | 30,80 | 30,80 | 30,23 | 30,38 | 1.389.900 | | 2005-09-14 | 00:00:00 | 30,35 | 30,46 | 29,83 | 29,86 | 889.500 | | 2005-09-15 | 00:00:00 | 29,91 | 30,12 | 29,59 | 29,71 | 1.506.400 | | 2005-09-16 | 00:00:00 | 29,63 | 29,96 | 29,49 | 29,82 | 1.606.800 | | 2005-09-19 | 00:00:00 | 29,76 | 29,81 | 29,11 | 29,15 | 1.686.100 | | 2005-09-20 | 00:00:00 | 29,27 | 29,87 | 28,90 | 29,15 | 1.775.300 | | 2005-09-21 | 00:00:00 | 29,13 | 29,13 | 28,21 | 28,63 | 2.035.300 | | 2005-09-22 | 00:00:00 | 28,53 | 28,75 | 28,35 | 28,62 | 1.736.500 | | 2005-09-23 | 00:00:00 | 28,61 | 29,37 | 28,49 | 28,97 | 1.552.000 | | 2005-09-26 | 00:00:00 | 29,05 | 29,23 | 28,73 | 28,93 | 1.153.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
