|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 29,50 | 1.469.100 | 30,03 | 29,46 | 29,50 | 00:00:00 | | 2004-06-22 | 30,62 | 1.822.200 | 30,77 | 29,21 | 29,49 | 00:00:00 | | 2004-06-23 | 30,94 | 1.938.200 | 31,10 | 30,10 | 30,71 | 00:00:00 | | 2004-06-24 | 30,50 | 1.560.600 | 31,26 | 30,32 | 31,00 | 00:00:00 | | 2004-06-25 | 30,70 | 1.144.000 | 31,12 | 30,39 | 30,49 | 00:00:00 | | 2004-06-28 | 31,06 | 2.625.200 | 31,44 | 30,69 | 31,09 | 00:00:00 | | 2004-06-29 | 31,35 | 1.439.600 | 31,48 | 30,94 | 31,13 | 00:00:00 | | 2004-06-30 | 31,54 | 2.375.100 | 31,55 | 30,81 | 31,30 | 00:00:00 | | 2004-07-01 | 30,61 | 2.209.200 | 31,49 | 30,13 | 31,49 | 00:00:00 | | 2004-07-02 | 30,00 | 1.737.000 | 30,75 | 29,68 | 30,74 | 00:00:00 | | 2004-07-06 | 28,64 | 3.897.000 | 29,91 | 28,28 | 29,77 | 00:00:00 | | 2004-07-07 | 28,99 | 3.022.500 | 29,44 | 28,74 | 28,77 | 00:00:00 | | 2004-07-08 | 28,02 | 3.284.800 | 28,71 | 27,96 | 28,35 | 00:00:00 | | 2004-07-09 | 28,29 | 2.755.000 | 28,80 | 27,99 | 28,30 | 00:00:00 | | 2004-07-12 | 26,29 | 6.817.300 | 27,69 | 25,48 | 27,65 | 00:00:00 | | 2004-07-13 | 26,46 | 3.036.100 | 27,07 | 26,22 | 26,57 | 00:00:00 | | 2004-07-14 | 25,71 | 3.340.900 | 26,30 | 25,37 | 25,68 | 00:00:00 | | 2004-07-15 | 26,30 | 2.180.300 | 26,69 | 25,70 | 26,14 | 00:00:00 | | 2004-07-16 | 25,68 | 2.546.500 | 26,56 | 25,68 | 26,51 | 00:00:00 | | 2004-07-19 | 26,77 | 3.029.100 | 27,14 | 25,65 | 25,89 | 00:00:00 | | 2004-07-20 | 27,74 | 4.067.800 | 27,87 | 26,40 | 26,93 | 00:00:00 | | 2004-07-21 | 26,25 | 5.865.200 | 28,59 | 26,25 | 28,33 | 00:00:00 | | 2004-07-22 | 28,23 | 5.679.100 | 28,61 | 26,21 | 26,21 | 00:00:00 | | 2004-07-23 | 27,30 | 2.571.100 | 28,12 | 27,23 | 28,00 | 00:00:00 | | 2004-07-26 | 26,79 | 2.389.500 | 27,73 | 26,63 | 27,29 | 00:00:00 | | 2004-07-27 | 27,51 | 1.801.500 | 27,74 | 26,56 | 27,00 | 00:00:00 | | 2004-07-28 | 27,37 | 1.975.600 | 27,66 | 26,83 | 27,29 | 00:00:00 | | 2004-07-29 | 28,83 | 3.251.900 | 28,95 | 27,55 | 27,58 | 00:00:00 | | 2004-07-30 | 28,97 | 2.143.800 | 29,35 | 28,43 | 28,70 | 00:00:00 | | 2004-08-02 | 29,19 | 2.189.700 | 29,40 | 28,41 | 28,62 | 00:00:00 | | 2004-08-03 | 28,25 | 1.549.900 | 28,94 | 28,02 | 28,77 | 00:00:00 | | 2004-08-04 | 28,24 | 1.813.000 | 28,65 | 27,49 | 28,30 | 00:00:00 | | 2004-08-05 | 28,02 | 1.909.600 | 28,72 | 28,00 | 28,17 | 00:00:00 | | 2004-08-06 | 26,78 | 2.334.400 | 27,85 | 26,60 | 27,80 | 00:00:00 | | 2004-08-09 | 27,23 | 2.337.200 | 27,48 | 26,60 | 26,72 | 00:00:00 | | 2004-08-10 | 26,99 | 3.720.200 | 27,89 | 26,38 | 27,36 | 00:00:00 | | 2004-08-11 | 26,20 | 4.076.700 | 26,30 | 25,14 | 26,03 | 00:00:00 | | 2004-08-12 | 25,82 | 2.568.200 | 26,21 | 25,54 | 25,76 | 00:00:00 | | 2004-08-13 | 26,37 | 2.646.500 | 26,49 | 25,67 | 25,83 | 00:00:00 | | 2004-08-16 | 26,92 | 2.340.700 | 27,22 | 26,36 | 26,36 | 00:00:00 | | 2004-08-17 | 27,37 | 2.365.200 | 27,88 | 27,11 | 27,11 | 00:00:00 | | 2004-08-18 | 27,83 | 3.186.400 | 27,89 | 26,99 | 27,20 | 00:00:00 | | 2004-08-19 | 27,51 | 2.528.300 | 27,95 | 27,17 | 27,86 | 00:00:00 | | 2004-08-20 | 27,95 | 2.395.200 | 28,16 | 27,21 | 27,51 | 00:00:00 | | 2004-08-23 | 27,95 | 2.733.600 | 28,37 | 27,57 | 27,95 | 00:00:00 | | 2004-08-24 | 27,45 | 2.633.800 | 28,27 | 27,09 | 28,08 | 00:00:00 | | 2004-08-25 | 26,89 | 4.071.900 | 27,22 | 26,34 | 27,05 | 00:00:00 | | 2004-08-26 | 26,66 | 2.110.700 | 26,95 | 26,15 | 26,93 | 00:00:00 | | 2004-08-27 | 26,76 | 1.307.800 | 27,10 | 26,68 | 26,92 | 00:00:00 | | 2004-08-30 | 26,22 | 1.357.400 | 26,80 | 26,21 | 26,66 | 00:00:00 | | 2004-08-31 | 26,39 | 1.677.400 | 26,47 | 25,60 | 26,30 | 00:00:00 | | 2004-09-01 | 26,84 | 2.127.700 | 26,95 | 26,14 | 26,15 | 00:00:00 | | 2004-09-02 | 27,36 | 3.567.700 | 27,50 | 26,63 | 26,88 | 00:00:00 | | 2004-09-03 | 25,26 | 4.491.100 | 26,67 | 25,23 | 26,07 | 00:00:00 | | 2004-09-07 | 25,55 | 2.537.700 | 25,87 | 25,21 | 25,61 | 00:00:00 | | 2004-09-08 | 25,99 | 3.473.600 | 26,64 | 25,37 | 25,38 | 00:00:00 | | 2004-09-09 | 27,10 | 3.998.800 | 27,35 | 26,03 | 26,60 | 00:00:00 | | 2004-09-10 | 27,59 | 2.871.800 | 27,80 | 26,64 | 27,01 | 00:00:00 | | 2004-09-13 | 28,15 | 3.744.200 | 28,77 | 27,01 | 27,05 | 00:00:00 | | 2004-09-14 | 28,40 | 3.637.700 | 28,46 | 27,76 | 27,97 | 00:00:00 | | 2004-09-15 | 27,39 | 2.311.700 | 28,24 | 27,25 | 28,09 | 00:00:00 | | 2004-09-16 | 27,10 | 1.976.800 | 27,59 | 26,92 | 27,40 | 00:00:00 | | 2004-09-17 | 27,35 | 2.439.700 | 27,50 | 27,00 | 27,30 | 00:00:00 | | 2004-09-20 | 28,22 | 2.979.100 | 28,90 | 26,80 | 27,34 | 00:00:00 | | 2004-09-21 | 28,72 | 2.155.000 | 28,85 | 28,32 | 28,57 | 00:00:00 | | 2004-09-22 | 27,60 | 1.803.400 | 28,41 | 27,54 | 28,40 | 00:00:00 | | 2004-09-23 | 27,91 | 2.269.400 | 28,25 | 27,36 | 27,62 | 00:00:00 | | 2004-09-24 | 27,31 | 2.586.300 | 28,12 | 27,10 | 27,85 | 00:00:00 | | 2004-09-27 | 26,66 | 2.750.900 | 27,14 | 26,13 | 26,23 | 00:00:00 | | 2004-09-28 | 26,11 | 2.892.600 | 26,75 | 25,76 | 26,63 | 00:00:00 | | 2004-09-29 | 26,42 | 2.552.800 | 26,75 | 25,92 | 26,13 | 00:00:00 | | 2004-09-30 | 26,84 | 2.332.500 | 27,35 | 26,41 | 26,47 | 00:00:00 | | 2004-10-01 | 28,10 | 1.804.800 | 28,23 | 27,05 | 27,32 | 00:00:00 | | 2004-10-04 | 28,44 | 2.665.700 | 29,17 | 28,11 | 28,12 | 00:00:00 | | 2004-10-05 | 28,21 | 1.603.600 | 28,71 | 27,92 | 28,38 | 00:00:00 | | 2004-10-06 | 27,95 | 2.420.700 | 28,18 | 27,45 | 27,96 | 00:00:00 | | 2004-10-07 | 28,06 | 1.868.500 | 28,74 | 27,55 | 27,79 | 00:00:00 | | 2004-10-08 | 27,14 | 2.214.300 | 27,80 | 27,00 | 27,67 | 00:00:00 | | 2004-10-11 | 27,59 | 1.602.400 | 27,80 | 26,71 | 26,71 | 00:00:00 | | 2004-10-12 | 27,56 | 1.574.800 | 27,76 | 26,77 | 27,03 | 00:00:00 | | 2004-10-13 | 27,89 | 2.452.100 | 28,56 | 27,71 | 28,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
