(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 | | 2005-09-26 | 00:00:00 | 29,05 | 29,23 | 28,73 | 28,93 | 1.153.100 | | 2005-09-27 | 00:00:00 | 29,00 | 29,05 | 28,05 | 28,53 | 2.084.900 | | 2005-09-28 | 00:00:00 | 28,60 | 29,00 | 28,33 | 28,52 | 1.123.600 | | 2005-09-29 | 00:00:00 | 28,43 | 29,87 | 28,36 | 29,63 | 1.565.300 | | 2005-09-30 | 00:00:00 | 29,69 | 30,29 | 29,61 | 30,12 | 1.420.300 | | 2005-10-03 | 00:00:00 | 30,19 | 30,45 | 29,98 | 30,04 | 1.470.600 | | 2005-10-04 | 00:00:00 | 29,98 | 30,09 | 29,37 | 29,46 | 1.318.400 | | 2005-10-05 | 00:00:00 | 29,35 | 29,52 | 28,98 | 29,04 | 1.209.400 | | 2005-10-06 | 00:00:00 | 29,06 | 29,14 | 28,10 | 28,36 | 2.560.500 | | 2005-10-07 | 00:00:00 | 28,51 | 28,75 | 28,28 | 28,35 | 1.524.500 | | 2005-10-10 | 00:00:00 | 28,18 | 28,25 | 27,58 | 27,85 | 2.180.200 | | 2005-10-11 | 00:00:00 | 28,00 | 28,00 | 27,23 | 27,30 | 2.233.800 | | 2005-10-12 | 00:00:00 | 27,26 | 27,91 | 26,97 | 27,73 | 2.940.900 | | 2005-10-13 | 00:00:00 | 27,64 | 28,19 | 27,39 | 28,09 | 1.991.900 | | 2005-10-14 | 00:00:00 | 28,03 | 28,24 | 27,71 | 28,01 | 1.351.900 | | 2005-10-17 | 00:00:00 | 27,90 | 28,39 | 27,89 | 28,14 | 1.642.300 | | 2005-10-18 | 00:00:00 | 28,12 | 28,22 | 27,97 | 28,00 | 1.451.600 | | 2005-10-19 | 00:00:00 | 27,83 | 28,39 | 27,70 | 28,31 | 2.126.400 | | 2005-10-20 | 00:00:00 | 28,48 | 29,06 | 28,33 | 28,61 | 3.684.200 | | 2005-10-21 | 00:00:00 | 29,92 | 30,36 | 29,52 | 29,70 | 4.677.600 | | 2005-10-24 | 00:00:00 | 29,69 | 29,99 | 29,51 | 29,95 | 1.637.500 | | 2005-10-25 | 00:00:00 | 29,95 | 30,00 | 29,42 | 29,77 | 1.546.400 | | 2005-10-26 | 00:00:00 | 29,60 | 30,05 | 29,43 | 29,99 | 1.488.800 | | 2005-10-27 | 00:00:00 | 29,97 | 29,98 | 29,53 | 29,79 | 2.115.700 | | 2005-10-28 | 00:00:00 | 29,93 | 30,48 | 29,28 | 30,47 | 2.135.700 | | 2005-10-31 | 00:00:00 | 30,49 | 30,68 | 30,10 | 30,15 | 2.671.200 | | 2005-11-01 | 00:00:00 | 30,00 | 30,00 | 29,35 | 29,37 | 2.223.500 | | 2005-11-02 | 00:00:00 | 29,31 | 30,01 | 29,30 | 29,76 | 3.143.100 | | 2005-11-03 | 00:00:00 | 30,00 | 30,76 | 29,92 | 30,60 | 2.030.500 | | 2005-11-04 | 00:00:00 | 30,67 | 30,80 | 30,23 | 30,56 | 1.071.800 | | 2005-11-07 | 00:00:00 | 30,60 | 31,20 | 30,48 | 31,07 | 1.252.700 | | 2005-11-08 | 00:00:00 | 31,03 | 31,18 | 30,70 | 30,81 | 1.232.300 | | 2005-11-09 | 00:00:00 | 30,92 | 31,55 | 30,64 | 31,49 | 1.664.200 | | 2005-11-10 | 00:00:00 | 31,50 | 31,74 | 31,25 | 31,52 | 1.754.900 | | 2005-11-11 | 00:00:00 | 31,45 | 31,50 | 30,79 | 30,91 | 1.772.800 | | 2005-11-14 | 00:00:00 | 30,93 | 31,05 | 30,74 | 31,00 | 1.472.800 | | 2005-11-15 | 00:00:00 | 31,00 | 31,08 | 30,77 | 30,92 | 1.648.000 | | 2005-11-16 | 00:00:00 | 30,88 | 31,00 | 30,46 | 30,56 | 1.640.400 | | 2005-11-17 | 00:00:00 | 30,70 | 31,05 | 30,53 | 31,03 | 1.460.500 | | 2005-11-18 | 00:00:00 | 31,36 | 32,25 | 31,17 | 32,23 | 2.346.500 | | 2005-11-21 | 00:00:00 | 31,90 | 32,77 | 31,90 | 32,77 | 1.962.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
