(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-02-12 | 00:00:00 | 26,81 | 27,25 | 26,19 | 26,75 | 1.793.200 | 2001-02-13 | 00:00:00 | 28,44 | 29,00 | 26,50 | 26,56 | 785.600 | 2001-02-14 | 00:00:00 | 26,53 | 29,44 | 26,50 | 28,88 | 1.452.800 | 2001-02-15 | 00:00:00 | 29,13 | 31,75 | 29,00 | 31,06 | 1.896.600 | 2001-02-16 | 00:00:00 | 28,88 | 29,25 | 28,06 | 28,78 | 2.113.600 | 2001-02-20 | 00:00:00 | 29,19 | 29,25 | 27,00 | 28,00 | 1.493.400 | 2001-02-21 | 00:00:00 | 27,50 | 28,25 | 26,88 | 27,12 | 1.086.200 | 2001-02-22 | 00:00:00 | 27,06 | 28,38 | 25,38 | 27,44 | 1.809.200 | 2001-02-23 | 00:00:00 | 27,25 | 27,81 | 26,13 | 27,63 | 1.824.600 | 2001-02-26 | 00:00:00 | 27,81 | 28,31 | 26,44 | 26,88 | 2.328.300 | 2001-02-27 | 00:00:00 | 26,69 | 26,75 | 24,25 | 24,81 | 2.086.600 | 2001-02-28 | 00:00:00 | 24,12 | 24,25 | 22,06 | 23,88 | 4.530.400 | 2001-03-01 | 00:00:00 | 23,13 | 23,31 | 21,63 | 23,19 | 2.292.400 | 2001-03-02 | 00:00:00 | 22,69 | 26,25 | 22,69 | 24,00 | 3.088.600 | 2001-03-05 | 00:00:00 | 23,50 | 26,31 | 23,37 | 26,19 | 1.672.400 | 2001-03-06 | 00:00:00 | 26,56 | 28,16 | 26,56 | 27,00 | 1.462.600 | 2001-03-07 | 00:00:00 | 27,44 | 27,87 | 25,75 | 27,63 | 1.195.000 | 2001-03-08 | 00:00:00 | 27,44 | 27,50 | 26,37 | 27,06 | 1.161.600 | 2001-03-09 | 00:00:00 | 26,47 | 26,50 | 25,50 | 26,06 | 1.518.200 | 2001-03-12 | 00:00:00 | 25,44 | 26,00 | 24,63 | 24,81 | 1.488.600 | 2001-03-13 | 00:00:00 | 25,19 | 25,75 | 24,38 | 25,06 | 1.831.200 | 2001-03-14 | 00:00:00 | 24,31 | 26,06 | 24,19 | 25,31 | 975.400 | 2001-03-15 | 00:00:00 | 26,06 | 26,37 | 25,00 | 25,19 | 1.440.400 | 2001-03-16 | 00:00:00 | 24,12 | 25,88 | 24,00 | 25,00 | 2.021.800 | 2001-03-19 | 00:00:00 | 25,31 | 26,62 | 24,75 | 26,19 | 1.370.600 | 2001-03-20 | 00:00:00 | 26,69 | 28,31 | 24,75 | 25,12 | 3.569.800 | 2001-03-21 | 00:00:00 | 25,19 | 27,63 | 24,63 | 26,06 | 1.599.400 | 2001-03-22 | 00:00:00 | 26,44 | 29,50 | 26,37 | 29,37 | 2.236.800 | 2001-03-23 | 00:00:00 | 30,25 | 30,50 | 27,81 | 28,75 | 1.925.800 | 2001-03-26 | 00:00:00 | 29,25 | 29,37 | 27,63 | 28,25 | 997.000 | 2001-03-27 | 00:00:00 | 27,91 | 29,37 | 27,63 | 28,06 | 1.662.900 | 2001-03-28 | 00:00:00 | 27,50 | 28,88 | 26,13 | 26,37 | 1.746.000 | 2001-03-29 | 00:00:00 | 26,13 | 27,94 | 25,50 | 26,06 | 1.251.900 | 2001-03-30 | 00:00:00 | 25,94 | 26,13 | 24,44 | 25,31 | 2.566.200 | 2001-04-02 | 00:00:00 | 24,81 | 25,56 | 23,37 | 23,88 | 1.939.000 | 2001-04-03 | 00:00:00 | 23,37 | 24,38 | 22,69 | 22,94 | 1.866.200 | 2001-04-04 | 00:00:00 | 22,94 | 23,56 | 22,00 | 22,44 | 1.738.400 | 2001-04-05 | 00:00:00 | 23,37 | 25,25 | 23,25 | 24,81 | 2.209.600 | 2001-04-06 | 00:00:00 | 24,44 | 24,50 | 23,25 | 23,75 | 1.099.800 | 2001-04-09 | 00:00:00 | 24,20 | 24,25 | 22,11 | 22,88 | 1.008.400 | 2001-04-10 | 00:00:00 | 23,79 | 26,40 | 23,19 | 25,55 | 1.972.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|