|
 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 | | 2004-02-25 | 28,64 | 1.619.500 | 29,15 | 28,37 | 28,93 | 00:00:00 | | 2004-02-26 | 28,94 | 1.985.200 | 29,22 | 28,24 | 28,74 | 00:00:00 | | 2004-02-27 | 28,77 | 2.534.200 | 29,08 | 28,15 | 28,89 | 00:00:00 | | 2004-03-01 | 30,15 | 3.200.700 | 30,17 | 28,57 | 28,62 | 00:00:00 | | 2004-03-02 | 29,16 | 3.617.600 | 30,19 | 29,01 | 29,44 | 00:00:00 | | 2004-03-03 | 28,14 | 2.914.500 | 28,98 | 28,00 | 28,83 | 00:00:00 | | 2004-03-04 | 28,54 | 2.013.500 | 28,64 | 28,08 | 28,25 | 00:00:00 | | 2004-03-05 | 28,66 | 2.901.100 | 29,00 | 27,90 | 27,98 | 00:00:00 | | 2004-03-08 | 27,12 | 2.187.800 | 28,85 | 26,93 | 28,72 | 00:00:00 | | 2004-03-09 | 27,25 | 2.680.100 | 28,00 | 26,52 | 27,12 | 00:00:00 | | 2004-03-10 | 27,02 | 2.813.100 | 27,62 | 26,98 | 27,00 | 00:00:00 | | 2004-03-11 | 26,61 | 2.392.400 | 27,68 | 26,53 | 26,84 | 00:00:00 | | 2004-03-12 | 27,57 | 2.000.100 | 27,62 | 26,65 | 26,70 | 00:00:00 | | 2004-03-15 | 26,55 | 2.453.900 | 27,34 | 26,52 | 27,24 | 00:00:00 | | 2004-03-16 | 25,96 | 4.771.700 | 27,20 | 25,69 | 27,00 | 00:00:00 | | 2004-03-17 | 25,91 | 4.293.900 | 26,32 | 25,82 | 26,32 | 00:00:00 | | 2004-03-18 | 26,90 | 5.037.200 | 27,28 | 26,43 | 26,45 | 00:00:00 | | 2004-03-19 | 26,38 | 1.838.400 | 27,07 | 26,30 | 26,90 | 00:00:00 | | 2004-03-22 | 25,79 | 2.206.800 | 26,56 | 25,65 | 25,98 | 00:00:00 | | 2004-03-23 | 25,29 | 2.402.000 | 26,21 | 25,12 | 26,12 | 00:00:00 | | 2004-03-24 | 26,16 | 2.961.200 | 26,66 | 25,14 | 25,40 | 00:00:00 | | 2004-03-25 | 26,88 | 3.401.700 | 27,06 | 26,26 | 26,53 | 00:00:00 | | 2004-03-26 | 26,49 | 1.659.000 | 27,22 | 26,39 | 27,20 | 00:00:00 | | 2004-03-29 | 26,71 | 1.887.700 | 27,34 | 26,53 | 26,68 | 00:00:00 | | 2004-03-30 | 26,44 | 2.747.700 | 26,78 | 26,00 | 26,78 | 00:00:00 | | 2004-03-31 | 26,42 | 2.436.900 | 26,78 | 26,10 | 26,37 | 00:00:00 | | 2004-04-01 | 27,05 | 1.702.300 | 27,37 | 26,53 | 26,61 | 00:00:00 | | 2004-04-02 | 27,87 | 2.487.100 | 28,19 | 27,46 | 28,10 | 00:00:00 | | 2004-04-05 | 28,60 | 1.729.000 | 28,63 | 27,56 | 27,81 | 00:00:00 | | 2004-04-06 | 28,12 | 1.577.000 | 28,29 | 27,80 | 27,95 | 00:00:00 | | 2004-04-07 | 27,96 | 1.892.500 | 28,47 | 27,45 | 28,05 | 00:00:00 | | 2004-04-08 | 27,64 | 1.409.000 | 28,58 | 27,49 | 28,58 | 00:00:00 | | 2004-04-12 | 27,49 | 1.585.600 | 27,78 | 27,25 | 27,62 | 00:00:00 | | 2004-04-13 | 26,86 | 1.587.400 | 27,80 | 26,81 | 27,56 | 00:00:00 | | 2004-04-14 | 27,02 | 1.204.500 | 27,38 | 26,67 | 26,69 | 00:00:00 | | 2004-04-15 | 27,00 | 4.283.000 | 28,24 | 26,97 | 28,24 | 00:00:00 | | 2004-04-16 | 26,80 | 2.412.700 | 27,21 | 26,41 | 26,88 | 00:00:00 | | 2004-04-19 | 27,62 | 2.097.600 | 27,78 | 26,65 | 26,70 | 00:00:00 | | 2004-04-20 | 26,81 | 2.730.300 | 28,24 | 26,72 | 27,57 | 00:00:00 | | 2004-04-21 | 27,75 | 2.196.000 | 28,00 | 26,95 | 27,12 | 00:00:00 | | 2004-04-22 | 28,33 | 3.020.200 | 28,58 | 26,97 | 27,58 | 00:00:00 | | 2004-04-23 | 32,63 | 12.174.100 | 33,07 | 30,00 | 30,36 | 00:00:00 | | 2004-04-26 | 31,26 | 4.133.800 | 32,40 | 30,90 | 32,00 | 00:00:00 | | 2004-04-27 | 30,44 | 3.197.800 | 31,90 | 30,20 | 31,35 | 00:00:00 | | 2004-04-28 | 29,47 | 3.719.300 | 30,57 | 29,38 | 30,27 | 00:00:00 | | 2004-04-29 | 28,90 | 3.190.500 | 29,83 | 28,44 | 29,61 | 00:00:00 | | 2004-04-30 | 28,04 | 3.009.900 | 29,31 | 27,91 | 28,92 | 00:00:00 | | 2004-05-03 | 27,87 | 3.454.200 | 28,89 | 27,21 | 28,35 | 00:00:00 | | 2004-05-04 | 28,95 | 5.025.600 | 29,41 | 27,88 | 27,88 | 00:00:00 | | 2004-05-05 | 30,30 | 4.837.400 | 30,50 | 28,05 | 28,99 | 00:00:00 | | 2004-05-06 | 30,44 | 4.324.100 | 30,68 | 29,66 | 29,82 | 00:00:00 | | 2004-05-07 | 30,67 | 5.335.700 | 31,89 | 30,16 | 30,40 | 00:00:00 | | 2004-05-10 | 30,18 | 4.079.000 | 30,89 | 29,89 | 30,33 | 00:00:00 | | 2004-05-11 | 30,37 | 3.737.000 | 30,50 | 29,89 | 30,50 | 00:00:00 | | 2004-05-12 | 29,74 | 3.503.000 | 30,15 | 29,02 | 30,10 | 00:00:00 | | 2004-05-13 | 29,21 | 3.674.100 | 29,65 | 28,73 | 29,52 | 00:00:00 | | 2004-05-14 | 28,67 | 1.976.200 | 29,40 | 28,51 | 29,11 | 00:00:00 | | 2004-05-17 | 28,46 | 2.042.600 | 28,97 | 27,96 | 28,26 | 00:00:00 | | 2004-05-18 | 29,16 | 1.965.000 | 29,33 | 28,61 | 28,91 | 00:00:00 | | 2004-05-19 | 30,15 | 4.488.300 | 31,05 | 29,53 | 29,63 | 00:00:00 | | 2004-05-20 | 29,63 | 2.999.800 | 30,35 | 29,50 | 30,35 | 00:00:00 | | 2004-05-21 | 30,17 | 1.875.200 | 30,37 | 29,77 | 30,12 | 00:00:00 | | 2004-05-24 | 29,95 | 2.452.800 | 30,70 | 29,75 | 30,53 | 00:00:00 | | 2004-05-25 | 30,79 | 4.456.500 | 30,93 | 29,38 | 29,95 | 00:00:00 | | 2004-05-26 | 31,17 | 3.175.900 | 31,48 | 30,73 | 31,26 | 00:00:00 | | 2004-05-27 | 31,79 | 3.421.400 | 31,84 | 31,26 | 31,36 | 00:00:00 | | 2004-05-28 | 31,65 | 2.330.700 | 31,78 | 31,13 | 31,49 | 00:00:00 | | 2004-06-01 | 31,67 | 1.695.800 | 31,75 | 31,22 | 31,32 | 00:00:00 | | 2004-06-02 | 30,12 | 3.023.700 | 31,72 | 30,06 | 31,52 | 00:00:00 | | 2004-06-03 | 29,35 | 2.692.900 | 30,09 | 29,22 | 29,94 | 00:00:00 | | 2004-06-04 | 29,83 | 2.699.000 | 30,33 | 29,74 | 29,96 | 00:00:00 | | 2004-06-07 | 30,86 | 2.388.600 | 30,97 | 29,94 | 30,00 | 00:00:00 | | 2004-06-08 | 30,99 | 2.222.500 | 31,25 | 30,56 | 30,58 | 00:00:00 | | 2004-06-09 | 30,05 | 3.073.900 | 30,99 | 29,92 | 30,40 | 00:00:00 | | 2004-06-10 | 30,66 | 3.159.000 | 30,87 | 30,18 | 30,20 | 00:00:00 | | 2004-06-14 | 29,68 | 1.769.200 | 30,48 | 29,32 | 30,17 | 00:00:00 | | 2004-06-15 | 30,39 | 1.424.000 | 30,61 | 30,07 | 30,10 | 00:00:00 | | 2004-06-16 | 30,24 | 947.100 | 30,59 | 29,95 | 30,31 | 00:00:00 | | 2004-06-17 | 29,33 | 1.630.200 | 30,07 | 29,13 | 29,97 | 00:00:00 | | 2004-06-18 | 29,61 | 2.747.000 | 30,59 | 28,85 | 29,00 | 00:00:00 | | 2004-06-21 | 29,50 | 1.469.100 | 30,03 | 29,46 | 29,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
