(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 29,19 | 29,50 | 25,50 | 26,94 | 1.982.800 | | 2000-10-18 | 00:00:00 | 24,50 | 28,75 | 23,62 | 26,75 | 2.027.200 | | 2000-10-19 | 00:00:00 | 28,75 | 33,75 | 28,25 | 32,11 | 3.138.600 | | 2000-10-20 | 00:00:00 | 32,62 | 35,31 | 31,62 | 34,50 | 1.968.600 | | 2000-10-23 | 00:00:00 | 34,56 | 36,44 | 31,88 | 33,31 | 974.600 | | 2000-10-24 | 00:00:00 | 34,00 | 34,50 | 29,50 | 30,06 | 1.433.600 | | 2000-10-25 | 00:00:00 | 29,56 | 29,62 | 26,37 | 27,75 | 1.859.000 | | 2000-10-26 | 00:00:00 | 28,12 | 29,88 | 26,00 | 29,75 | 1.958.800 | | 2000-10-27 | 00:00:00 | 29,75 | 30,75 | 27,00 | 27,63 | 1.895.200 | | 2000-10-30 | 00:00:00 | 28,50 | 29,53 | 27,25 | 28,62 | 1.206.200 | | 2000-10-31 | 00:00:00 | 28,50 | 32,67 | 28,31 | 31,62 | 3.017.200 | | 2000-11-01 | 00:00:00 | 30,14 | 30,31 | 28,31 | 28,81 | 2.136.800 | | 2000-11-02 | 00:00:00 | 29,50 | 30,25 | 28,56 | 29,00 | 1.745.000 | | 2000-11-03 | 00:00:00 | 29,06 | 29,31 | 28,25 | 28,56 | 664.500 | | 2000-11-06 | 00:00:00 | 29,19 | 29,75 | 28,62 | 29,00 | 1.835.700 | | 2000-11-07 | 00:00:00 | 28,94 | 29,00 | 27,12 | 27,63 | 1.098.200 | | 2000-11-08 | 00:00:00 | 28,25 | 28,25 | 26,00 | 26,86 | 1.509.800 | | 2000-11-09 | 00:00:00 | 26,06 | 27,12 | 25,00 | 26,44 | 1.274.100 | | 2000-11-10 | 00:00:00 | 25,38 | 26,13 | 24,56 | 24,56 | 1.856.000 | | 2000-11-13 | 00:00:00 | 24,12 | 28,00 | 24,00 | 26,06 | 1.280.000 | | 2000-11-14 | 00:00:00 | 28,50 | 29,13 | 27,75 | 28,25 | 1.900.600 | | 2000-11-15 | 00:00:00 | 27,63 | 29,81 | 27,38 | 29,31 | 2.047.000 | | 2000-11-16 | 00:00:00 | 29,19 | 29,25 | 27,25 | 27,45 | 1.008.400 | | 2000-11-17 | 00:00:00 | 27,72 | 28,62 | 27,12 | 28,00 | 1.229.200 | | 2000-11-20 | 00:00:00 | 27,69 | 28,44 | 26,13 | 27,44 | 1.312.600 | | 2000-11-21 | 00:00:00 | 28,62 | 28,69 | 24,87 | 25,50 | 1.736.000 | | 2000-11-22 | 00:00:00 | 24,75 | 26,37 | 24,63 | 25,00 | 945.800 | | 2000-11-24 | 00:00:00 | 25,72 | 26,25 | 25,25 | 26,13 | 384.300 | | 2000-11-27 | 00:00:00 | 27,81 | 27,87 | 24,50 | 24,81 | 1.146.200 | | 2000-11-28 | 00:00:00 | 24,50 | 24,56 | 23,25 | 23,66 | 1.504.400 | | 2000-11-29 | 00:00:00 | 23,88 | 23,94 | 22,50 | 23,06 | 1.325.600 | | 2000-11-30 | 00:00:00 | 19,62 | 23,62 | 19,50 | 23,37 | 2.301.400 | | 2000-12-01 | 00:00:00 | 23,50 | 25,19 | 23,00 | 24,25 | 1.765.400 | | 2000-12-04 | 00:00:00 | 24,28 | 25,56 | 23,69 | 24,75 | 671.800 | | 2000-12-05 | 00:00:00 | 24,87 | 27,00 | 24,81 | 26,75 | 1.658.100 | | 2000-12-06 | 00:00:00 | 26,06 | 28,25 | 26,00 | 26,69 | 1.536.900 | | 2000-12-07 | 00:00:00 | 25,25 | 26,00 | 24,56 | 25,69 | 1.200.200 | | 2000-12-08 | 00:00:00 | 26,75 | 30,00 | 26,56 | 29,50 | 1.840.200 | | 2000-12-11 | 00:00:00 | 27,00 | 28,31 | 25,94 | 26,81 | 5.846.200 | | 2000-12-12 | 00:00:00 | 25,06 | 25,88 | 24,00 | 25,06 | 4.986.000 | | 2000-12-13 | 00:00:00 | 25,19 | 25,31 | 22,25 | 22,75 | 2.970.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
