(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 25,19 | 25,31 | 22,25 | 22,75 | 2.970.800 | | 2000-12-14 | 00:00:00 | 22,50 | 23,50 | 21,63 | 21,63 | 1.858.400 | | 2000-12-15 | 00:00:00 | 21,12 | 21,31 | 19,88 | 20,13 | 3.505.000 | | 2000-12-18 | 00:00:00 | 20,44 | 21,75 | 20,31 | 20,81 | 2.218.000 | | 2000-12-19 | 00:00:00 | 20,88 | 23,88 | 20,13 | 20,56 | 2.620.400 | | 2000-12-20 | 00:00:00 | 19,75 | 21,50 | 19,38 | 20,00 | 1.825.000 | | 2000-12-21 | 00:00:00 | 20,36 | 22,81 | 19,94 | 20,37 | 2.198.200 | | 2000-12-22 | 00:00:00 | 20,69 | 22,12 | 20,69 | 22,06 | 1.277.200 | | 2000-12-26 | 00:00:00 | 22,06 | 22,50 | 20,44 | 21,00 | 1.018.800 | | 2000-12-27 | 00:00:00 | 21,00 | 22,69 | 20,69 | 22,31 | 1.056.800 | | 2000-12-28 | 00:00:00 | 22,25 | 23,81 | 21,56 | 23,69 | 2.265.400 | | 2000-12-29 | 00:00:00 | 23,66 | 23,81 | 21,87 | 21,94 | 2.433.800 | | 2001-01-02 | 00:00:00 | 21,94 | 23,13 | 21,00 | 21,81 | 1.365.200 | | 2001-01-03 | 00:00:00 | 21,63 | 27,50 | 21,63 | 27,00 | 3.482.100 | | 2001-01-04 | 00:00:00 | 26,56 | 28,69 | 26,25 | 26,94 | 2.041.600 | | 2001-01-05 | 00:00:00 | 27,00 | 27,50 | 24,12 | 24,69 | 1.827.400 | | 2001-01-08 | 00:00:00 | 24,63 | 24,69 | 23,56 | 24,31 | 2.116.200 | | 2001-01-09 | 00:00:00 | 24,75 | 25,12 | 23,62 | 23,75 | 2.732.800 | | 2001-01-10 | 00:00:00 | 23,81 | 24,81 | 23,25 | 24,50 | 1.479.800 | | 2001-01-11 | 00:00:00 | 24,50 | 27,06 | 24,44 | 26,94 | 2.204.800 | | 2001-01-12 | 00:00:00 | 27,16 | 27,25 | 25,44 | 26,25 | 988.600 | | 2001-01-16 | 00:00:00 | 26,06 | 26,50 | 24,75 | 25,50 | 2.364.400 | | 2001-01-17 | 00:00:00 | 26,31 | 28,75 | 26,25 | 27,87 | 2.900.700 | | 2001-01-18 | 00:00:00 | 28,38 | 29,94 | 27,06 | 29,94 | 2.742.800 | | 2001-01-19 | 00:00:00 | 30,12 | 30,19 | 26,88 | 27,63 | 2.594.800 | | 2001-01-22 | 00:00:00 | 27,00 | 27,31 | 25,88 | 26,62 | 2.526.800 | | 2001-01-23 | 00:00:00 | 26,94 | 26,94 | 25,56 | 26,06 | 2.758.400 | | 2001-01-24 | 00:00:00 | 26,06 | 26,62 | 25,38 | 26,62 | 2.767.200 | | 2001-01-25 | 00:00:00 | 26,44 | 26,62 | 25,75 | 26,31 | 1.655.200 | | 2001-01-26 | 00:00:00 | 26,19 | 28,56 | 26,06 | 27,75 | 3.950.600 | | 2001-01-29 | 00:00:00 | 28,12 | 29,25 | 27,44 | 29,19 | 2.176.500 | | 2001-01-30 | 00:00:00 | 29,31 | 29,88 | 28,62 | 29,31 | 1.014.400 | | 2001-01-31 | 00:00:00 | 29,44 | 32,13 | 29,31 | 30,06 | 3.089.100 | | 2001-02-01 | 00:00:00 | 30,38 | 31,19 | 28,81 | 30,56 | 1.258.400 | | 2001-02-02 | 00:00:00 | 30,44 | 31,00 | 28,31 | 28,38 | 971.800 | | 2001-02-05 | 00:00:00 | 27,87 | 27,94 | 26,06 | 26,62 | 2.139.300 | | 2001-02-06 | 00:00:00 | 26,75 | 27,94 | 26,69 | 27,12 | 1.364.700 | | 2001-02-07 | 00:00:00 | 26,81 | 27,25 | 26,19 | 26,75 | 1.793.200 | | 2001-02-08 | 00:00:00 | 27,06 | 28,62 | 27,00 | 27,50 | 1.200.900 | | 2001-02-09 | 00:00:00 | 27,63 | 27,75 | 26,25 | 26,81 | 912.200 | | 2001-02-12 | 00:00:00 | 26,81 | 27,25 | 26,19 | 26,75 | 1.793.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
