(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 23,79 | 26,40 | 23,19 | 25,55 | 1.972.600 | | 2001-04-11 | 00:00:00 | 27,24 | 28,88 | 27,05 | 27,42 | 1.817.800 | | 2001-04-12 | 00:00:00 | 26,75 | 28,74 | 26,10 | 28,37 | 1.040.100 | | 2001-04-16 | 00:00:00 | 27,92 | 28,07 | 26,81 | 27,48 | 1.066.600 | | 2001-04-17 | 00:00:00 | 26,75 | 28,16 | 26,41 | 26,88 | 837.600 | | 2001-04-18 | 00:00:00 | 28,27 | 32,12 | 28,27 | 30,00 | 3.584.200 | | 2001-04-19 | 00:00:00 | 29,90 | 31,00 | 29,25 | 30,65 | 2.454.900 | | 2001-04-20 | 00:00:00 | 30,19 | 31,09 | 29,00 | 30,09 | 2.524.200 | | 2001-04-23 | 00:00:00 | 29,69 | 29,99 | 28,00 | 29,45 | 1.775.400 | | 2001-04-24 | 00:00:00 | 28,08 | 29,90 | 27,18 | 27,45 | 2.457.400 | | 2001-04-25 | 00:00:00 | 27,35 | 28,59 | 26,65 | 28,05 | 1.464.400 | | 2001-04-26 | 00:00:00 | 28,10 | 28,40 | 26,78 | 27,11 | 1.510.500 | | 2001-04-27 | 00:00:00 | 27,16 | 28,02 | 26,72 | 27,63 | 1.705.800 | | 2001-04-30 | 00:00:00 | 28,18 | 29,14 | 27,90 | 28,93 | 1.071.400 | | 2001-05-01 | 00:00:00 | 28,90 | 29,20 | 27,63 | 29,15 | 731.200 | | 2001-05-02 | 00:00:00 | 29,25 | 29,89 | 28,51 | 29,13 | 1.107.200 | | 2001-05-03 | 00:00:00 | 28,75 | 28,99 | 27,10 | 27,59 | 1.136.100 | | 2001-05-04 | 00:00:00 | 27,31 | 27,40 | 26,40 | 27,28 | 1.107.400 | | 2001-05-07 | 00:00:00 | 27,18 | 27,64 | 26,80 | 27,04 | 1.016.800 | | 2001-05-08 | 00:00:00 | 27,34 | 27,73 | 26,68 | 27,05 | 1.199.000 | | 2001-05-09 | 00:00:00 | 26,90 | 27,35 | 26,28 | 26,74 | 767.700 | | 2001-05-10 | 00:00:00 | 27,36 | 27,73 | 26,25 | 26,31 | 1.255.400 | | 2001-05-11 | 00:00:00 | 26,26 | 26,88 | 26,12 | 26,71 | 745.000 | | 2001-05-14 | 00:00:00 | 26,50 | 26,51 | 24,45 | 25,24 | 1.073.000 | | 2001-05-15 | 00:00:00 | 25,10 | 25,95 | 24,53 | 25,07 | 1.500.900 | | 2001-05-16 | 00:00:00 | 25,09 | 26,20 | 24,45 | 25,58 | 2.342.000 | | 2001-05-17 | 00:00:00 | 25,41 | 27,44 | 25,40 | 26,99 | 1.569.000 | | 2001-05-18 | 00:00:00 | 26,82 | 26,97 | 26,08 | 26,50 | 939.400 | | 2001-05-21 | 00:00:00 | 26,75 | 29,00 | 26,55 | 29,00 | 1.216.600 | | 2001-05-22 | 00:00:00 | 28,85 | 29,00 | 27,35 | 27,68 | 2.418.200 | | 2001-05-23 | 00:00:00 | 27,49 | 27,49 | 25,60 | 25,75 | 1.760.400 | | 2001-05-24 | 00:00:00 | 25,78 | 25,97 | 24,54 | 25,12 | 1.611.300 | | 2001-05-25 | 00:00:00 | 25,45 | 25,81 | 24,77 | 24,97 | 1.069.000 | | 2001-05-29 | 00:00:00 | 24,95 | 25,00 | 23,33 | 23,36 | 1.314.200 | | 2001-05-30 | 00:00:00 | 23,06 | 23,06 | 22,18 | 22,45 | 2.822.600 | | 2001-05-31 | 00:00:00 | 22,87 | 23,58 | 22,67 | 22,95 | 1.912.400 | | 2001-06-01 | 00:00:00 | 23,25 | 24,10 | 22,82 | 23,79 | 1.166.400 | | 2001-06-04 | 00:00:00 | 24,32 | 24,40 | 23,09 | 23,71 | 1.714.400 | | 2001-06-05 | 00:00:00 | 24,00 | 25,03 | 24,00 | 24,47 | 2.316.200 | | 2001-06-06 | 00:00:00 | 24,53 | 24,56 | 23,35 | 23,86 | 1.439.100 | | 2001-06-07 | 00:00:00 | 23,66 | 26,45 | 23,51 | 26,37 | 2.367.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
