(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 | | 2005-11-21 | 00:00:00 | 31,90 | 32,77 | 31,90 | 32,77 | 1.962.100 | | 2005-11-22 | 00:00:00 | 32,66 | 33,83 | 32,54 | 33,19 | 2.880.800 | | 2005-11-23 | 00:00:00 | 32,40 | 33,00 | 32,36 | 32,65 | 2.363.900 | | 2005-11-25 | 00:00:00 | 32,55 | 32,79 | 32,52 | 32,75 | 425.000 | | 2005-11-28 | 00:00:00 | 32,85 | 32,85 | 32,03 | 32,08 | 1.246.900 | | 2005-11-29 | 00:00:00 | 32,11 | 32,63 | 32,05 | 32,14 | 804.200 | | 2005-11-30 | 00:00:00 | 32,82 | 33,95 | 32,78 | 33,37 | 3.620.600 | | 2005-12-01 | 00:00:00 | 33,42 | 34,64 | 33,39 | 34,64 | 3.079.600 | | 2005-12-02 | 00:00:00 | 34,47 | 34,98 | 34,04 | 34,19 | 2.357.800 | | 2005-12-05 | 00:00:00 | 34,00 | 34,10 | 33,36 | 33,64 | 968.600 | | 2005-12-06 | 00:00:00 | 33,81 | 34,20 | 33,50 | 33,66 | 1.631.000 | | 2005-12-07 | 00:00:00 | 33,69 | 33,95 | 33,19 | 33,37 | 1.456.900 | | 2005-12-08 | 00:00:00 | 33,44 | 33,84 | 32,78 | 32,94 | 1.658.100 | | 2005-12-09 | 00:00:00 | 33,05 | 33,60 | 32,50 | 33,46 | 1.368.100 | | 2005-12-12 | 00:00:00 | 33,54 | 33,94 | 33,06 | 33,44 | 949.900 | | 2005-12-13 | 00:00:00 | 33,48 | 33,89 | 33,00 | 33,48 | 1.022.100 | | 2005-12-14 | 00:00:00 | 33,37 | 33,86 | 33,16 | 33,21 | 1.047.800 | | 2005-12-15 | 00:00:00 | 33,37 | 33,46 | 32,94 | 33,00 | 1.681.800 | | 2005-12-16 | 00:00:00 | 33,06 | 33,23 | 32,30 | 32,41 | 2.391.100 | | 2005-12-19 | 00:00:00 | 32,42 | 32,64 | 31,41 | 31,48 | 1.283.700 | | 2005-12-20 | 00:00:00 | 31,58 | 32,29 | 31,49 | 31,91 | 1.247.000 | | 2005-12-21 | 00:00:00 | 32,09 | 32,49 | 31,85 | 32,13 | 1.092.300 | | 2005-12-22 | 00:00:00 | 32,13 | 32,54 | 32,12 | 32,47 | 654.300 | | 2005-12-23 | 00:00:00 | 32,45 | 33,14 | 32,45 | 32,97 | 953.700 | | 2005-12-27 | 00:00:00 | 33,08 | 33,51 | 32,74 | 32,75 | 939.300 | | 2005-12-28 | 00:00:00 | 32,92 | 33,07 | 32,45 | 32,82 | 642.100 | | 2005-12-29 | 00:00:00 | 32,79 | 32,83 | 32,38 | 32,51 | 1.061.000 | | 2005-12-30 | 00:00:00 | 32,33 | 32,40 | 32,00 | 32,15 | 900.700 | | 2006-01-03 | 00:00:00 | 32,06 | 32,29 | 31,32 | 32,13 | 2.201.800 | | 2006-01-04 | 00:00:00 | 32,05 | 32,75 | 31,81 | 32,32 | 1.579.900 | | 2006-01-05 | 00:00:00 | 32,39 | 33,00 | 32,35 | 32,94 | 1.038.400 | | 2006-01-06 | 00:00:00 | 33,09 | 33,87 | 32,75 | 33,87 | 1.574.600 | | 2006-01-09 | 00:00:00 | 33,88 | 34,33 | 33,75 | 33,92 | 1.528.700 | | 2006-01-10 | 00:00:00 | 33,92 | 34,11 | 33,59 | 34,05 | 977.300 | | 2006-01-11 | 00:00:00 | 34,20 | 34,87 | 34,03 | 34,58 | 1.415.600 | | 2006-01-12 | 00:00:00 | 34,62 | 34,94 | 34,45 | 34,67 | 1.292.400 | | 2006-01-13 | 00:00:00 | 34,78 | 34,93 | 33,65 | 34,03 | 1.293.900 | | 2006-01-17 | 00:00:00 | 34,11 | 34,31 | 33,54 | 34,09 | 1.254.600 | | 2006-01-18 | 00:00:00 | 33,84 | 34,46 | 33,84 | 34,43 | 1.514.900 | | 2006-01-19 | 00:00:00 | 34,55 | 36,15 | 34,41 | 36,13 | 3.595.900 | | 2006-01-20 | 00:00:00 | 35,50 | 35,59 | 34,29 | 34,98 | 4.314.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
