(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 | | 2006-03-20 | 00:00:00 | 34,73 | 35,06 | 34,49 | 35,00 | 1.526.500 | | 2006-03-21 | 00:00:00 | 34,81 | 36,18 | 34,58 | 35,08 | 2.336.800 | | 2006-03-22 | 00:00:00 | 34,89 | 35,00 | 34,52 | 34,86 | 1.586.000 | | 2006-03-23 | 00:00:00 | 34,79 | 35,39 | 34,59 | 35,20 | 1.826.500 | | 2006-03-24 | 00:00:00 | 35,29 | 35,86 | 35,07 | 35,86 | 1.573.600 | | 2006-03-27 | 00:00:00 | 35,99 | 36,20 | 35,43 | 35,45 | 1.531.200 | | 2006-03-28 | 00:00:00 | 35,67 | 36,18 | 34,90 | 35,18 | 1.447.800 | | 2006-03-29 | 00:00:00 | 35,30 | 35,93 | 35,19 | 35,39 | 1.827.500 | | 2006-03-30 | 00:00:00 | 35,54 | 35,95 | 35,46 | 35,87 | 1.283.200 | | 2006-03-31 | 00:00:00 | 35,83 | 36,37 | 35,71 | 36,30 | 1.336.500 | | 2006-04-03 | 00:00:00 | 36,40 | 37,33 | 36,07 | 37,06 | 1.998.100 | | 2006-04-04 | 00:00:00 | 37,12 | 37,66 | 37,05 | 37,08 | 1.467.600 | | 2006-04-05 | 00:00:00 | 37,12 | 37,78 | 36,71 | 37,46 | 1.156.000 | | 2006-04-06 | 00:00:00 | 37,66 | 37,66 | 36,86 | 37,07 | 1.019.500 | | 2006-04-07 | 00:00:00 | 37,30 | 37,45 | 36,41 | 36,52 | 1.316.100 | | 2006-04-10 | 00:00:00 | 36,42 | 36,85 | 36,34 | 36,63 | 1.322.900 | | 2006-04-11 | 00:00:00 | 36,69 | 36,84 | 35,91 | 36,10 | 1.443.800 | | 2006-04-12 | 00:00:00 | 36,33 | 36,55 | 36,14 | 36,22 | 755.900 | | 2006-04-13 | 00:00:00 | 36,38 | 36,50 | 35,87 | 35,96 | 1.731.300 | | 2006-04-17 | 00:00:00 | 35,79 | 36,49 | 35,05 | 35,33 | 1.311.000 | | 2006-04-18 | 00:00:00 | 35,60 | 36,41 | 35,34 | 36,21 | 1.116.100 | | 2006-04-19 | 00:00:00 | 36,19 | 37,10 | 35,81 | 37,10 | 1.731.300 | | 2006-04-20 | 00:00:00 | 37,01 | 37,74 | 36,96 | 37,68 | 1.730.800 | | 2006-04-21 | 00:00:00 | 37,96 | 38,00 | 36,45 | 36,87 | 1.613.100 | | 2006-04-24 | 00:00:00 | 37,10 | 37,37 | 36,38 | 37,16 | 1.290.300 | | 2006-04-25 | 00:00:00 | 37,36 | 38,56 | 37,31 | 38,08 | 2.983.500 | | 2006-04-26 | 00:00:00 | 37,20 | 37,96 | 37,10 | 37,30 | 3.366.800 | | 2006-04-27 | 00:00:00 | 36,73 | 38,33 | 36,55 | 37,74 | 2.873.900 | | 2006-04-28 | 00:00:00 | 37,42 | 38,02 | 37,19 | 37,26 | 1.527.100 | | 2006-05-01 | 00:00:00 | 37,16 | 37,54 | 36,44 | 36,56 | 1.229.900 | | 2006-05-02 | 00:00:00 | 36,55 | 37,47 | 36,39 | 37,34 | 1.224.900 | | 2006-05-03 | 00:00:00 | 37,20 | 37,45 | 36,92 | 37,20 | 1.375.500 | | 2006-05-04 | 00:00:00 | 37,28 | 38,30 | 37,21 | 38,15 | 1.559.900 | | 2006-05-05 | 00:00:00 | 37,94 | 38,38 | 37,26 | 37,95 | 1.192.500 | | 2006-05-08 | 00:00:00 | 37,67 | 38,20 | 37,56 | 37,57 | 941.900 | | 2006-05-09 | 00:00:00 | 37,44 | 37,62 | 36,29 | 36,50 | 1.882.800 | | 2006-05-10 | 00:00:00 | 36,32 | 36,60 | 35,93 | 36,02 | 1.579.200 | | 2006-05-11 | 00:00:00 | 36,00 | 36,17 | 34,60 | 34,95 | 2.608.400 | | 2006-05-12 | 00:00:00 | 34,99 | 35,43 | 34,65 | 34,72 | 1.701.600 | | 2006-05-15 | 00:00:00 | 34,36 | 34,82 | 33,87 | 34,15 | 1.855.400 | | 2006-05-16 | 00:00:00 | 33,93 | 34,49 | 33,75 | 34,27 | 1.444.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
