|
 Microchip Technol - [Ticker: MCHP] |     | | Última Transacción | 76,200 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --1.56 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 77,120 | Mínimo | 75,450 | | Volumen | 425.325 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 93,170 x 300 - 93,190 x 300 | Yield | | | Cierre Anterior | 77,760 | PER | 0,00% | | Apertura | 76,860 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 67,94 | 1.299.400 | 69,38 | 64,88 | 68,53 | 00:00:00 | | 2000-01-04 | 63,06 | 1.372.300 | 69,38 | 63,00 | 69,19 | 00:00:00 | | 2000-01-05 | 63,56 | 955.800 | 64,62 | 61,00 | 63,75 | 00:00:00 | | 2000-01-06 | 61,87 | 1.094.200 | 63,63 | 60,38 | 62,56 | 00:00:00 | | 2000-01-07 | 60,25 | 1.531.200 | 62,31 | 58,75 | 62,31 | 00:00:00 | | 2000-01-10 | 64,62 | 1.835.700 | 65,50 | 61,50 | 61,87 | 00:00:00 | | 2000-01-11 | 62,31 | 1.174.800 | 65,69 | 61,56 | 64,12 | 00:00:00 | | 2000-01-12 | 67,31 | 2.038.200 | 68,50 | 62,50 | 63,12 | 00:00:00 | | 2000-01-13 | 71,25 | 1.667.600 | 71,50 | 67,25 | 69,38 | 00:00:00 | | 2000-01-14 | 66,69 | 4.285.900 | 72,75 | 66,50 | 72,25 | 00:00:00 | | 2000-01-18 | 65,94 | 1.425.300 | 68,31 | 65,50 | 67,50 | 00:00:00 | | 2000-01-19 | 67,44 | 866.000 | 69,00 | 66,00 | 66,87 | 00:00:00 | | 2000-01-20 | 70,19 | 915.000 | 70,25 | 68,00 | 68,75 | 00:00:00 | | 2000-01-21 | 66,25 | 1.371.900 | 70,31 | 65,88 | 70,31 | 00:00:00 | | 2000-01-24 | 64,75 | 578.500 | 69,75 | 64,00 | 66,19 | 00:00:00 | | 2000-01-25 | 67,50 | 729.300 | 67,50 | 63,31 | 65,06 | 00:00:00 | | 2000-01-26 | 64,38 | 641.900 | 68,62 | 63,50 | 67,56 | 00:00:00 | | 2000-01-27 | 62,13 | 1.217.400 | 67,69 | 61,12 | 64,81 | 00:00:00 | | 2000-01-28 | 58,19 | 1.288.200 | 62,13 | 56,50 | 62,00 | 00:00:00 | | 2000-01-31 | 62,88 | 1.330.100 | 62,88 | 56,25 | 58,13 | 00:00:00 | | 2000-02-01 | 62,94 | 809.300 | 64,23 | 60,00 | 62,19 | 00:00:00 | | 2000-02-02 | 64,25 | 548.400 | 65,50 | 61,56 | 63,25 | 00:00:00 | | 2000-02-03 | 69,50 | 1.282.500 | 70,00 | 65,25 | 65,25 | 00:00:00 | | 2000-02-04 | 67,84 | 1.546.400 | 70,12 | 67,00 | 68,50 | 00:00:00 | | 2000-02-07 | 69,50 | 473.800 | 70,12 | 66,94 | 67,25 | 00:00:00 | | 2000-02-08 | 47,34 | 1.221.300 | 49,94 | 46,63 | 47,00 | 00:00:00 | | 2000-02-09 | 47,56 | 725.400 | 48,88 | 45,88 | 48,00 | 00:00:00 | | 2000-02-10 | 49,75 | 827.300 | 50,00 | 47,56 | 47,94 | 00:00:00 | | 2000-02-11 | 47,75 | 792.700 | 50,38 | 47,12 | 49,88 | 00:00:00 | | 2000-02-14 | 49,25 | 559.800 | 50,81 | 47,50 | 47,63 | 00:00:00 | | 2000-02-15 | 47,94 | 939.800 | 49,50 | 47,00 | 48,88 | 00:00:00 | | 2000-02-16 | 48,13 | 828.000 | 50,00 | 48,00 | 49,00 | 00:00:00 | | 2000-02-17 | 49,75 | 566.300 | 50,00 | 47,50 | 49,75 | 00:00:00 | | 2000-02-18 | 47,63 | 627.100 | 49,69 | 47,00 | 49,63 | 00:00:00 | | 2000-02-22 | 47,12 | 635.200 | 48,50 | 45,38 | 47,63 | 00:00:00 | | 2000-02-23 | 21,97 | 16.627 | 22,56 | 20,83 | 20,83 | 00:00:00 | | 2000-02-24 | 53,81 | 1.165.300 | 54,13 | 49,44 | 49,47 | 00:00:00 | | 2000-02-25 | 51,06 | 871.400 | 55,31 | 51,06 | 54,50 | 00:00:00 | | 2000-02-28 | 53,31 | 1.017.700 | 54,00 | 49,37 | 51,19 | 00:00:00 | | 2000-02-29 | 62,44 | 2.398.700 | 63,56 | 55,25 | 55,25 | 00:00:00 | | 2000-03-01 | 61,91 | 1.999.100 | 63,25 | 59,87 | 62,31 | 00:00:00 | | 2000-03-02 | 61,81 | 1.347.800 | 65,50 | 59,12 | 62,36 | 00:00:00 | | 2000-03-03 | 67,31 | 1.188.900 | 67,50 | 62,87 | 63,00 | 00:00:00 | | 2000-03-06 | 70,13 | 1.298.000 | 75,00 | 67,50 | 67,75 | 00:00:00 | | 2000-03-07 | 72,25 | 1.372.700 | 77,38 | 67,00 | 72,38 | 00:00:00 | | 2000-03-08 | 69,50 | 1.405.100 | 77,00 | 68,00 | 75,00 | 00:00:00 | | 2000-03-09 | 68,62 | 1.120.000 | 70,88 | 65,69 | 70,00 | 00:00:00 | | 2000-03-10 | 69,19 | 1.407.800 | 71,00 | 68,69 | 69,00 | 00:00:00 | | 2000-03-13 | 64,63 | 512.100 | 68,12 | 63,50 | 66,50 | 00:00:00 | | 2000-03-14 | 60,37 | 1.546.000 | 70,63 | 60,00 | 66,75 | 00:00:00 | | 2000-03-15 | 59,38 | 1.637.600 | 62,00 | 57,25 | 59,87 | 00:00:00 | | 2000-03-16 | 60,81 | 1.165.500 | 61,50 | 53,75 | 60,25 | 00:00:00 | | 2000-03-17 | 63,50 | 1.475.300 | 63,88 | 58,25 | 58,50 | 00:00:00 | | 2000-03-20 | 61,94 | 1.033.000 | 66,25 | 61,75 | 64,25 | 00:00:00 | | 2000-03-21 | 64,69 | 651.800 | 67,25 | 60,31 | 62,44 | 00:00:00 | | 2000-03-22 | 65,19 | 810.400 | 66,50 | 64,33 | 65,38 | 00:00:00 | | 2000-03-23 | 63,56 | 1.971.700 | 67,37 | 63,25 | 64,37 | 00:00:00 | | 2000-03-24 | 65,38 | 1.195.900 | 68,00 | 63,50 | 63,56 | 00:00:00 | | 2000-03-27 | 65,94 | 490.700 | 67,75 | 64,81 | 66,00 | 00:00:00 | | 2000-03-28 | 61,81 | 855.700 | 66,00 | 61,06 | 65,47 | 00:00:00 | | 2000-03-29 | 58,94 | 1.111.000 | 62,25 | 58,00 | 62,12 | 00:00:00 | | 2000-03-30 | 58,50 | 1.170.200 | 62,25 | 57,50 | 58,81 | 00:00:00 | | 2000-03-31 | 65,75 | 1.351.600 | 66,00 | 58,75 | 60,75 | 00:00:00 | | 2000-04-03 | 55,94 | 1.531.600 | 65,69 | 55,87 | 65,25 | 00:00:00 | | 2000-04-04 | 57,94 | 1.627.900 | 65,00 | 49,50 | 58,63 | 00:00:00 | | 2000-04-05 | 65,19 | 2.943.200 | 66,38 | 58,25 | 62,00 | 00:00:00 | | 2000-04-06 | 67,06 | 1.345.000 | 69,19 | 64,63 | 66,38 | 00:00:00 | | 2000-04-07 | 72,75 | 2.293.000 | 73,87 | 67,19 | 68,81 | 00:00:00 | | 2000-04-10 | 66,19 | 1.040.800 | 75,75 | 65,87 | 75,00 | 00:00:00 | | 2000-04-11 | 68,56 | 1.030.300 | 71,38 | 62,12 | 65,38 | 00:00:00 | | 2000-04-12 | 62,55 | 623.000 | 69,44 | 62,50 | 68,69 | 00:00:00 | | 2000-04-13 | 62,38 | 1.134.700 | 68,00 | 61,06 | 64,25 | 00:00:00 | | 2000-04-14 | 52,63 | 1.421.300 | 61,50 | 52,37 | 61,00 | 00:00:00 | | 2000-04-17 | 59,87 | 1.154.500 | 60,37 | 51,00 | 51,37 | 00:00:00 | | 2000-04-18 | 65,12 | 789.800 | 66,00 | 60,50 | 62,00 | 00:00:00 | | 2000-04-19 | 59,06 | 1.243.600 | 65,75 | 57,19 | 65,06 | 00:00:00 | | 2000-04-20 | 59,00 | 1.173.200 | 62,31 | 55,00 | 60,69 | 00:00:00 | | 2000-04-24 | 57,56 | 580.700 | 58,75 | 53,81 | 55,94 | 00:00:00 | | 2000-04-25 | 61,06 | 1.027.600 | 61,25 | 56,75 | 59,00 | 00:00:00 | | 2000-04-26 | 57,00 | 874.600 | 61,75 | 56,75 | 60,88 | 00:00:00 | | 2000-04-27 | 60,19 | 869.800 | 62,38 | 54,94 | 56,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
