|
 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 | | 2003-07-08 | 26,87 | 3.125.800 | 27,20 | 26,10 | 26,16 | 00:00:00 | | 2003-07-09 | 26,85 | 2.880.100 | 27,41 | 26,56 | 27,34 | 00:00:00 | | 2003-07-10 | 26,33 | 2.895.600 | 27,13 | 26,20 | 26,75 | 00:00:00 | | 2003-07-11 | 26,41 | 1.518.200 | 26,77 | 26,14 | 26,45 | 00:00:00 | | 2003-07-14 | 27,15 | 2.572.600 | 27,99 | 26,85 | 26,98 | 00:00:00 | | 2003-07-15 | 26,36 | 3.852.600 | 27,50 | 25,86 | 26,98 | 00:00:00 | | 2003-07-16 | 26,40 | 1.829.800 | 26,62 | 25,72 | 26,26 | 00:00:00 | | 2003-07-17 | 24,77 | 4.397.800 | 26,20 | 24,55 | 26,01 | 00:00:00 | | 2003-07-18 | 24,46 | 5.383.500 | 25,13 | 23,89 | 25,02 | 00:00:00 | | 2003-07-21 | 24,38 | 2.753.500 | 24,70 | 24,06 | 24,66 | 00:00:00 | | 2003-07-22 | 25,07 | 4.164.000 | 25,27 | 24,50 | 24,75 | 00:00:00 | | 2003-07-23 | 24,72 | 3.408.400 | 25,43 | 24,38 | 25,06 | 00:00:00 | | 2003-07-24 | 24,18 | 1.790.300 | 25,22 | 24,14 | 25,12 | 00:00:00 | | 2003-07-25 | 24,97 | 1.890.800 | 25,00 | 24,06 | 24,22 | 00:00:00 | | 2003-07-28 | 24,93 | 1.726.500 | 25,14 | 24,73 | 24,91 | 00:00:00 | | 2003-07-29 | 25,21 | 2.876.400 | 25,65 | 24,05 | 24,95 | 00:00:00 | | 2003-07-30 | 24,92 | 1.602.700 | 25,19 | 24,45 | 25,12 | 00:00:00 | | 2003-07-31 | 26,42 | 6.203.000 | 27,23 | 25,85 | 26,00 | 00:00:00 | | 2003-08-01 | 26,21 | 3.079.700 | 26,75 | 26,11 | 26,28 | 00:00:00 | | 2003-08-04 | 26,26 | 2.442.800 | 26,70 | 25,12 | 26,15 | 00:00:00 | | 2003-08-05 | 25,46 | 1.740.200 | 26,28 | 25,39 | 26,22 | 00:00:00 | | 2003-08-06 | 25,32 | 2.202.100 | 26,15 | 25,13 | 25,37 | 00:00:00 | | 2003-08-07 | 24,95 | 2.217.300 | 25,39 | 24,74 | 25,20 | 00:00:00 | | 2003-08-08 | 23,66 | 4.127.500 | 25,15 | 23,19 | 25,05 | 00:00:00 | | 2003-08-11 | 24,31 | 2.365.500 | 24,52 | 23,60 | 23,66 | 00:00:00 | | 2003-08-12 | 24,61 | 1.401.600 | 24,68 | 24,00 | 24,35 | 00:00:00 | | 2003-08-13 | 24,99 | 1.836.400 | 25,32 | 24,50 | 24,69 | 00:00:00 | | 2003-08-14 | 25,24 | 1.043.000 | 25,45 | 24,71 | 25,08 | 00:00:00 | | 2003-08-15 | 25,43 | 753.200 | 25,58 | 24,74 | 25,33 | 00:00:00 | | 2003-08-18 | 26,87 | 2.375.200 | 26,88 | 25,48 | 25,50 | 00:00:00 | | 2003-08-19 | 26,50 | 2.375.200 | 26,93 | 26,13 | 26,88 | 00:00:00 | | 2003-08-20 | 26,37 | 1.994.400 | 26,98 | 26,11 | 26,25 | 00:00:00 | | 2003-08-21 | 27,52 | 2.883.900 | 27,69 | 26,52 | 26,57 | 00:00:00 | | 2003-08-22 | 27,25 | 3.117.200 | 28,70 | 27,20 | 28,00 | 00:00:00 | | 2003-08-25 | 26,94 | 1.531.200 | 27,27 | 26,75 | 27,05 | 00:00:00 | | 2003-08-26 | 26,82 | 2.819.000 | 26,92 | 26,09 | 26,83 | 00:00:00 | | 2003-08-27 | 27,43 | 2.612.700 | 27,60 | 26,74 | 26,83 | 00:00:00 | | 2003-08-28 | 27,66 | 2.701.200 | 28,19 | 27,00 | 27,79 | 00:00:00 | | 2003-08-29 | 28,01 | 1.544.200 | 28,02 | 27,17 | 27,26 | 00:00:00 | | 2003-09-02 | 28,19 | 2.271.000 | 28,20 | 27,36 | 28,05 | 00:00:00 | | 2003-09-03 | 26,95 | 3.919.000 | 28,26 | 26,67 | 28,25 | 00:00:00 | | 2003-09-04 | 27,36 | 3.050.200 | 27,72 | 26,90 | 27,00 | 00:00:00 | | 2003-09-05 | 27,04 | 2.337.000 | 27,63 | 26,59 | 27,20 | 00:00:00 | | 2003-09-08 | 28,15 | 2.949.900 | 28,25 | 26,92 | 27,26 | 00:00:00 | | 2003-09-09 | 27,91 | 2.420.200 | 28,48 | 27,49 | 28,00 | 00:00:00 | | 2003-09-10 | 26,34 | 2.934.900 | 27,60 | 26,14 | 27,59 | 00:00:00 | | 2003-09-11 | 26,53 | 2.317.900 | 26,66 | 25,76 | 26,45 | 00:00:00 | | 2003-09-12 | 26,90 | 2.621.700 | 26,94 | 25,80 | 26,14 | 00:00:00 | | 2003-09-15 | 26,80 | 3.468.600 | 27,44 | 26,47 | 26,96 | 00:00:00 | | 2003-09-16 | 28,10 | 5.273.100 | 28,27 | 26,83 | 26,84 | 00:00:00 | | 2003-09-17 | 27,16 | 5.337.500 | 27,25 | 26,28 | 27,05 | 00:00:00 | | 2003-09-18 | 27,10 | 2.099.200 | 27,18 | 26,49 | 27,10 | 00:00:00 | | 2003-09-19 | 27,02 | 2.975.200 | 28,10 | 26,55 | 27,68 | 00:00:00 | | 2003-09-22 | 25,97 | 3.424.900 | 26,85 | 25,78 | 26,70 | 00:00:00 | | 2003-09-23 | 26,26 | 3.265.900 | 26,27 | 25,69 | 25,92 | 00:00:00 | | 2003-09-24 | 25,24 | 2.832.600 | 26,54 | 25,24 | 26,04 | 00:00:00 | | 2003-09-25 | 24,79 | 3.547.500 | 25,59 | 24,64 | 25,40 | 00:00:00 | | 2003-09-26 | 24,48 | 3.285.800 | 25,38 | 24,45 | 24,56 | 00:00:00 | | 2003-09-29 | 24,79 | 2.546.400 | 25,00 | 24,44 | 24,69 | 00:00:00 | | 2003-09-30 | 23,96 | 2.755.900 | 24,60 | 23,80 | 24,47 | 00:00:00 | | 2003-10-01 | 24,56 | 1.845.900 | 24,84 | 24,01 | 24,39 | 00:00:00 | | 2003-10-02 | 24,82 | 1.634.200 | 25,11 | 24,34 | 24,66 | 00:00:00 | | 2003-10-03 | 25,66 | 3.825.300 | 25,99 | 25,35 | 25,55 | 00:00:00 | | 2003-10-06 | 25,69 | 1.702.300 | 25,82 | 25,37 | 25,65 | 00:00:00 | | 2003-10-07 | 26,33 | 2.292.300 | 26,64 | 25,59 | 25,68 | 00:00:00 | | 2003-10-08 | 26,02 | 1.620.400 | 26,56 | 25,78 | 26,53 | 00:00:00 | | 2003-10-09 | 26,14 | 1.981.600 | 26,50 | 25,86 | 26,39 | 00:00:00 | | 2003-10-10 | 26,86 | 3.551.900 | 27,07 | 26,06 | 26,12 | 00:00:00 | | 2003-10-13 | 27,35 | 2.486.800 | 27,51 | 26,67 | 26,93 | 00:00:00 | | 2003-10-14 | 27,68 | 1.300.900 | 27,69 | 26,92 | 27,40 | 00:00:00 | | 2003-10-15 | 26,99 | 2.169.000 | 28,65 | 26,69 | 28,65 | 00:00:00 | | 2003-10-16 | 27,17 | 1.276.100 | 27,42 | 26,66 | 26,68 | 00:00:00 | | 2003-10-17 | 27,02 | 3.992.300 | 28,46 | 26,96 | 27,83 | 00:00:00 | | 2003-10-20 | 27,03 | 2.981.200 | 27,45 | 26,80 | 27,03 | 00:00:00 | | 2003-10-21 | 28,25 | 2.529.900 | 28,38 | 27,23 | 27,23 | 00:00:00 | | 2003-10-22 | 27,57 | 2.680.200 | 28,32 | 27,32 | 27,88 | 00:00:00 | | 2003-10-23 | 27,55 | 2.878.900 | 27,98 | 27,03 | 27,06 | 00:00:00 | | 2003-10-24 | 27,39 | 3.027.100 | 27,62 | 26,94 | 27,26 | 00:00:00 | | 2003-10-27 | 28,20 | 3.072.900 | 28,24 | 27,27 | 28,00 | 00:00:00 | | 2003-10-28 | 31,72 | 10.444.300 | 31,72 | 28,55 | 28,69 | 00:00:00 | | 2003-10-29 | 32,64 | 6.495.400 | 33,60 | 31,32 | 31,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
