|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 25,88 | 3.890.500 | 26,15 | 25,12 | 25,32 | 00:00:00 | | 2002-11-15 | 26,10 | 3.462.100 | 26,18 | 25,11 | 25,64 | 00:00:00 | | 2002-11-18 | 26,29 | 3.993.800 | 26,97 | 25,96 | 26,18 | 00:00:00 | | 2002-11-19 | 25,76 | 3.941.100 | 26,60 | 25,45 | 26,20 | 00:00:00 | | 2002-11-20 | 27,71 | 5.376.900 | 28,06 | 25,79 | 25,83 | 00:00:00 | | 2002-11-21 | 29,20 | 5.841.400 | 29,89 | 27,75 | 27,84 | 00:00:00 | | 2002-11-22 | 28,36 | 3.577.400 | 29,05 | 28,11 | 28,90 | 00:00:00 | | 2002-11-25 | 28,63 | 3.408.600 | 29,33 | 27,95 | 28,00 | 00:00:00 | | 2002-11-26 | 27,45 | 4.554.300 | 28,55 | 27,31 | 28,55 | 00:00:00 | | 2002-11-27 | 28,97 | 3.777.800 | 29,21 | 27,97 | 28,16 | 00:00:00 | | 2002-11-29 | 28,76 | 1.473.300 | 29,60 | 28,66 | 29,37 | 00:00:00 | | 2002-12-02 | 29,29 | 3.470.600 | 30,05 | 28,50 | 29,78 | 00:00:00 | | 2002-12-03 | 28,20 | 3.232.000 | 29,19 | 27,99 | 29,19 | 00:00:00 | | 2002-12-04 | 25,97 | 7.390.800 | 27,41 | 25,15 | 27,36 | 00:00:00 | | 2002-12-05 | 25,23 | 4.688.600 | 26,80 | 25,13 | 26,73 | 00:00:00 | | 2002-12-06 | 25,70 | 4.624.100 | 25,84 | 24,00 | 24,62 | 00:00:00 | | 2002-12-09 | 24,08 | 3.235.500 | 25,42 | 24,06 | 25,27 | 00:00:00 | | 2002-12-10 | 25,53 | 4.946.800 | 25,75 | 24,40 | 24,58 | 00:00:00 | | 2002-12-11 | 26,17 | 4.254.600 | 26,55 | 24,63 | 25,33 | 00:00:00 | | 2002-12-12 | 25,73 | 5.237.700 | 26,71 | 25,04 | 26,51 | 00:00:00 | | 2002-12-13 | 24,75 | 3.464.800 | 25,40 | 24,46 | 25,39 | 00:00:00 | | 2002-12-16 | 26,31 | 3.135.600 | 26,37 | 24,50 | 25,05 | 00:00:00 | | 2002-12-17 | 26,52 | 3.599.100 | 27,24 | 25,94 | 26,25 | 00:00:00 | | 2002-12-18 | 25,46 | 4.545.400 | 26,23 | 25,16 | 26,20 | 00:00:00 | | 2002-12-19 | 25,70 | 4.703.900 | 26,69 | 25,20 | 25,40 | 00:00:00 | | 2002-12-20 | 25,81 | 3.151.200 | 26,36 | 25,46 | 26,12 | 00:00:00 | | 2002-12-23 | 26,45 | 2.213.200 | 26,48 | 25,74 | 25,91 | 00:00:00 | | 2002-12-24 | 26,14 | 920.400 | 26,68 | 26,10 | 26,44 | 00:00:00 | | 2002-12-26 | 26,11 | 2.007.100 | 27,10 | 25,97 | 26,29 | 00:00:00 | | 2002-12-27 | 25,51 | 2.657.100 | 26,47 | 25,38 | 25,63 | 00:00:00 | | 2002-12-30 | 24,99 | 2.398.600 | 26,11 | 24,81 | 25,55 | 00:00:00 | | 2002-12-31 | 24,45 | 2.871.200 | 25,43 | 24,39 | 25,00 | 00:00:00 | | 2003-01-02 | 25,26 | 6.662.200 | 25,39 | 23,71 | 24,87 | 00:00:00 | | 2003-01-03 | 25,65 | 3.165.200 | 25,80 | 24,80 | 25,34 | 00:00:00 | | 2003-01-06 | 27,51 | 5.259.500 | 27,60 | 25,70 | 25,70 | 00:00:00 | | 2003-01-07 | 26,93 | 4.515.300 | 27,95 | 26,79 | 27,58 | 00:00:00 | | 2003-01-08 | 26,06 | 4.743.300 | 26,88 | 25,72 | 26,75 | 00:00:00 | | 2003-01-09 | 26,78 | 4.264.200 | 27,44 | 26,21 | 26,34 | 00:00:00 | | 2003-01-10 | 26,74 | 4.171.600 | 27,41 | 26,01 | 26,21 | 00:00:00 | | 2003-01-13 | 25,01 | 9.772.300 | 27,07 | 24,82 | 26,83 | 00:00:00 | | 2003-01-14 | 24,15 | 8.206.500 | 25,27 | 23,95 | 25,05 | 00:00:00 | | 2003-01-15 | 22,98 | 9.447.600 | 24,27 | 22,73 | 24,20 | 00:00:00 | | 2003-01-16 | 23,02 | 5.575.600 | 23,35 | 22,42 | 23,33 | 00:00:00 | | 2003-01-17 | 21,98 | 4.346.100 | 22,72 | 21,86 | 22,50 | 00:00:00 | | 2003-01-21 | 21,65 | 3.971.700 | 22,43 | 21,58 | 22,17 | 00:00:00 | | 2003-01-22 | 21,81 | 5.216.300 | 22,12 | 21,42 | 21,57 | 00:00:00 | | 2003-01-23 | 22,60 | 9.979.100 | 22,78 | 20,49 | 22,00 | 00:00:00 | | 2003-01-24 | 21,78 | 8.754.400 | 22,39 | 20,67 | 22,35 | 00:00:00 | | 2003-01-27 | 22,25 | 5.503.100 | 22,65 | 21,19 | 21,20 | 00:00:00 | | 2003-01-28 | 22,79 | 6.484.600 | 22,96 | 21,73 | 22,47 | 00:00:00 | | 2003-01-29 | 22,80 | 4.517.600 | 23,05 | 22,10 | 22,66 | 00:00:00 | | 2003-01-30 | 21,63 | 3.976.800 | 22,76 | 21,48 | 22,75 | 00:00:00 | | 2003-01-31 | 22,09 | 6.016.800 | 22,21 | 20,35 | 21,23 | 00:00:00 | | 2003-02-03 | 22,57 | 5.026.500 | 23,05 | 21,96 | 22,42 | 00:00:00 | | 2003-02-04 | 22,81 | 3.526.400 | 22,96 | 22,11 | 22,34 | 00:00:00 | | 2003-02-05 | 22,80 | 4.656.800 | 23,78 | 22,76 | 23,17 | 00:00:00 | | 2003-02-06 | 22,94 | 4.055.200 | 23,44 | 22,64 | 22,76 | 00:00:00 | | 2003-02-07 | 23,20 | 4.184.300 | 23,38 | 22,78 | 23,03 | 00:00:00 | | 2003-02-10 | 23,82 | 4.770.900 | 24,11 | 22,72 | 23,23 | 00:00:00 | | 2003-02-11 | 23,99 | 4.262.200 | 24,46 | 23,63 | 24,00 | 00:00:00 | | 2003-02-12 | 23,48 | 3.241.200 | 24,25 | 23,31 | 23,55 | 00:00:00 | | 2003-02-13 | 23,42 | 2.718.600 | 23,61 | 22,78 | 23,56 | 00:00:00 | | 2003-02-14 | 24,15 | 3.606.400 | 24,24 | 23,35 | 23,46 | 00:00:00 | | 2003-02-18 | 25,20 | 4.630.300 | 25,60 | 24,13 | 24,20 | 00:00:00 | | 2003-02-19 | 24,90 | 3.618.500 | 25,54 | 24,48 | 24,99 | 00:00:00 | | 2003-02-20 | 25,32 | 3.447.800 | 25,75 | 24,85 | 24,92 | 00:00:00 | | 2003-02-21 | 24,88 | 3.541.700 | 25,39 | 24,36 | 25,24 | 00:00:00 | | 2003-02-24 | 24,90 | 3.419.900 | 25,22 | 24,68 | 24,87 | 00:00:00 | | 2003-02-25 | 24,68 | 3.079.900 | 24,69 | 23,76 | 24,57 | 00:00:00 | | 2003-02-26 | 23,86 | 3.424.300 | 24,96 | 23,81 | 24,59 | 00:00:00 | | 2003-02-27 | 24,82 | 3.370.700 | 24,88 | 23,96 | 24,24 | 00:00:00 | | 2003-02-28 | 25,45 | 5.340.500 | 25,46 | 24,10 | 24,85 | 00:00:00 | | 2003-03-03 | 24,25 | 3.451.500 | 25,69 | 24,13 | 25,56 | 00:00:00 | | 2003-03-04 | 23,40 | 6.584.900 | 24,20 | 23,25 | 24,15 | 00:00:00 | | 2003-03-05 | 23,93 | 4.265.700 | 23,96 | 23,15 | 23,43 | 00:00:00 | | 2003-03-06 | 23,47 | 3.927.900 | 23,80 | 23,25 | 23,74 | 00:00:00 | | 2003-03-07 | 22,45 | 11.113.800 | 23,12 | 21,78 | 22,91 | 00:00:00 | | 2003-03-10 | 22,06 | 3.705.300 | 22,59 | 21,99 | 22,25 | 00:00:00 | | 2003-03-11 | 21,99 | 2.363.600 | 22,44 | 21,93 | 22,11 | 00:00:00 | | 2003-03-12 | 22,10 | 3.548.500 | 22,57 | 21,61 | 21,90 | 00:00:00 | | 2003-03-13 | 23,71 | 6.167.300 | 23,75 | 22,18 | 22,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
