Última Hora: "ABOLA.PT - Revista de Imprensa - «Médicos sofrem de exaustão emocional» - Correio da Manhã - A Bola" Sat, 25 May 2019 08:53:26 GMT    "Taça: os dados que sustentam a «injustiça» de que falou Conceição - Mais Futebol" Sun, 26 May 2019 14:09:18 GMT    "Saiba em que casos as empresas podem controlar trabalhadores com recolha de dados biométricos - Jornal Económico" Sat, 25 May 2019 18:11:07 GMT   "Com cães, coletes amarelos ou trajes típicos, europeus votam nos 751 lugares do Parlamento Europeu - PÚBLICO" Sun, 26 May 2019 15:23:00 GMT    "Voto eletrónico retomado na mesa em Évora temporariamente suspensa - SIC Notícias" Sun, 26 May 2019 09:42:00 GMT    "Europeias 2019. CDS deixa cair objectivo de ficar à frente do BE e PCP - PÚBLICO" Fri, 24 May 2019 19:33:00 GMT    "Sérgio Conceição rejeita comentar episódio com Frederico Varandas - SIC Notícias" Sat, 25 May 2019 20:37:00 GMT    "Krovinovic pagou a conta a adeptos do Benfica num bar - Correio da Manhã" Sun, 26 May 2019 11:50:44 GMT    "Soflusa anuncia dezenas de supressões para segunda-feira na ligação fluvial - SAPO 24" Fri, 24 May 2019 19:27:00 GMT    "Três aviões já conseguiram aterrar na Madeira esta manhã - DNoticias" Sun, 26 May 2019 09:17:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--1.56 (+0.98%) Microchip Technol - [Ticker: MCHP]Gráfico Microchip Technol  Noticias Microchip Technol  Descargar Históricos de Metastock Microchip Technol y Otros  Análisis Técnico Microchip Technol  
Última Transacción76,200Hora de Cotización2018-12-04 - 00:00:00
Variación--1.56 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo77,120Mínimo75,450
Volumen425.325Volumen Medio (3m)0
Demanda / Oferta93,170 x 300 - 93,190 x 300Yield
Cierre Anterior77,760PER0,00%
Apertura76,860EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para MCHP desde 2000-01-01 hasta 2019-05-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0367,941.299.40069,3864,8868,5300:00:00
2000-01-0463,061.372.30069,3863,0069,1900:00:00
2000-01-0563,56955.80064,6261,0063,7500:00:00
2000-01-0661,871.094.20063,6360,3862,5600:00:00
2000-01-0760,251.531.20062,3158,7562,3100:00:00
2000-01-1064,621.835.70065,5061,5061,8700:00:00
2000-01-1162,311.174.80065,6961,5664,1200:00:00
2000-01-1267,312.038.20068,5062,5063,1200:00:00
2000-01-1371,251.667.60071,5067,2569,3800:00:00
2000-01-1466,694.285.90072,7566,5072,2500:00:00
2000-01-1865,941.425.30068,3165,5067,5000:00:00
2000-01-1967,44866.00069,0066,0066,8700:00:00
2000-01-2070,19915.00070,2568,0068,7500:00:00
2000-01-2166,251.371.90070,3165,8870,3100:00:00
2000-01-2464,75578.50069,7564,0066,1900:00:00
2000-01-2567,50729.30067,5063,3165,0600:00:00
2000-01-2664,38641.90068,6263,5067,5600:00:00
2000-01-2762,131.217.40067,6961,1264,8100:00:00
2000-01-2858,191.288.20062,1356,5062,0000:00:00
2000-01-3162,881.330.10062,8856,2558,1300:00:00
2000-02-0162,94809.30064,2360,0062,1900:00:00
2000-02-0264,25548.40065,5061,5663,2500:00:00
2000-02-0369,501.282.50070,0065,2565,2500:00:00
2000-02-0467,841.546.40070,1267,0068,5000:00:00
2000-02-0769,50473.80070,1266,9467,2500:00:00
2000-02-0847,341.221.30049,9446,6347,0000:00:00
2000-02-0947,56725.40048,8845,8848,0000:00:00
2000-02-1049,75827.30050,0047,5647,9400:00:00
2000-02-1147,75792.70050,3847,1249,8800:00:00
2000-02-1449,25559.80050,8147,5047,6300:00:00
2000-02-1547,94939.80049,5047,0048,8800:00:00
2000-02-1648,13828.00050,0048,0049,0000:00:00
2000-02-1749,75566.30050,0047,5049,7500:00:00
2000-02-1847,63627.10049,6947,0049,6300:00:00
2000-02-2247,12635.20048,5045,3847,6300:00:00
2000-02-2321,9716.62722,5620,8320,8300:00:00
2000-02-2453,811.165.30054,1349,4449,4700:00:00
2000-02-2551,06871.40055,3151,0654,5000:00:00
2000-02-2853,311.017.70054,0049,3751,1900:00:00
2000-02-2962,442.398.70063,5655,2555,2500:00:00
2000-03-0161,911.999.10063,2559,8762,3100:00:00
2000-03-0261,811.347.80065,5059,1262,3600:00:00
2000-03-0367,311.188.90067,5062,8763,0000:00:00
2000-03-0670,131.298.00075,0067,5067,7500:00:00
2000-03-0772,251.372.70077,3867,0072,3800:00:00
2000-03-0869,501.405.10077,0068,0075,0000:00:00
2000-03-0968,621.120.00070,8865,6970,0000:00:00
2000-03-1069,191.407.80071,0068,6969,0000:00:00
2000-03-1364,63512.10068,1263,5066,5000:00:00
2000-03-1460,371.546.00070,6360,0066,7500:00:00
2000-03-1559,381.637.60062,0057,2559,8700:00:00
2000-03-1660,811.165.50061,5053,7560,2500:00:00
2000-03-1763,501.475.30063,8858,2558,5000:00:00
2000-03-2061,941.033.00066,2561,7564,2500:00:00
2000-03-2164,69651.80067,2560,3162,4400:00:00
2000-03-2265,19810.40066,5064,3365,3800:00:00
2000-03-2363,561.971.70067,3763,2564,3700:00:00
2000-03-2465,381.195.90068,0063,5063,5600:00:00
2000-03-2765,94490.70067,7564,8166,0000:00:00
2000-03-2861,81855.70066,0061,0665,4700:00:00
2000-03-2958,941.111.00062,2558,0062,1200:00:00
2000-03-3058,501.170.20062,2557,5058,8100:00:00
2000-03-3165,751.351.60066,0058,7560,7500:00:00
2000-04-0355,941.531.60065,6955,8765,2500:00:00
2000-04-0457,941.627.90065,0049,5058,6300:00:00
2000-04-0565,192.943.20066,3858,2562,0000:00:00
2000-04-0667,061.345.00069,1964,6366,3800:00:00
2000-04-0772,752.293.00073,8767,1968,8100:00:00
2000-04-1066,191.040.80075,7565,8775,0000:00:00
2000-04-1168,561.030.30071,3862,1265,3800:00:00
2000-04-1262,55623.00069,4462,5068,6900:00:00
2000-04-1362,381.134.70068,0061,0664,2500:00:00
2000-04-1452,631.421.30061,5052,3761,0000:00:00
2000-04-1759,871.154.50060,3751,0051,3700:00:00
2000-04-1865,12789.80066,0060,5062,0000:00:00
2000-04-1959,061.243.60065,7557,1965,0600:00:00
2000-04-2059,001.173.20062,3155,0060,6900:00:00
2000-04-2457,56580.70058,7553,8155,9400:00:00
2000-04-2561,061.027.60061,2556,7559,0000:00:00
2000-04-2657,00874.60061,7556,7560,8800:00:00
2000-04-2760,19869.80062,3854,9456,0600:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters