|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 27,42 | 1.857.500 | 27,95 | 27,26 | 27,72 | 00:00:00 | | 2005-02-08 | 27,90 | 1.816.000 | 28,13 | 27,33 | 27,44 | 00:00:00 | | 2005-02-09 | 27,09 | 2.782.400 | 27,86 | 27,05 | 27,75 | 00:00:00 | | 2005-02-10 | 27,50 | 1.625.600 | 27,60 | 27,09 | 27,32 | 00:00:00 | | 2005-02-11 | 28,34 | 2.265.100 | 28,74 | 27,35 | 27,50 | 00:00:00 | | 2005-02-14 | 28,21 | 894.600 | 28,49 | 27,95 | 28,34 | 00:00:00 | | 2005-02-15 | 28,43 | 1.840.900 | 28,92 | 28,04 | 28,16 | 00:00:00 | | 2005-02-16 | 28,26 | 1.641.300 | 28,43 | 27,85 | 28,29 | 00:00:00 | | 2005-02-17 | 27,30 | 1.279.200 | 28,36 | 27,20 | 28,15 | 00:00:00 | | 2005-02-18 | 26,79 | 1.637.100 | 27,43 | 26,77 | 27,32 | 00:00:00 | | 2005-02-22 | 26,52 | 2.259.100 | 27,12 | 26,36 | 26,65 | 00:00:00 | | 2005-02-23 | 26,56 | 1.958.400 | 27,00 | 26,19 | 26,90 | 00:00:00 | | 2005-02-24 | 27,63 | 2.431.100 | 27,63 | 26,50 | 26,55 | 00:00:00 | | 2005-02-25 | 28,12 | 1.911.400 | 28,33 | 27,47 | 27,47 | 00:00:00 | | 2005-02-28 | 27,46 | 2.633.100 | 28,37 | 27,29 | 28,17 | 00:00:00 | | 2005-03-01 | 28,43 | 1.780.000 | 28,55 | 27,63 | 27,64 | 00:00:00 | | 2005-03-02 | 28,12 | 2.028.000 | 28,75 | 27,86 | 28,08 | 00:00:00 | | 2005-03-03 | 27,96 | 2.106.000 | 28,27 | 27,11 | 28,06 | 00:00:00 | | 2005-03-04 | 28,18 | 3.623.300 | 28,73 | 28,00 | 28,15 | 00:00:00 | | 2005-03-07 | 28,49 | 1.958.500 | 28,75 | 28,01 | 28,19 | 00:00:00 | | 2005-03-08 | 27,82 | 2.480.300 | 28,75 | 27,71 | 28,58 | 00:00:00 | | 2005-03-09 | 27,44 | 2.751.500 | 28,24 | 27,33 | 27,73 | 00:00:00 | | 2005-03-10 | 27,47 | 1.480.500 | 27,68 | 26,85 | 27,36 | 00:00:00 | | 2005-03-11 | 27,21 | 1.714.600 | 27,78 | 26,85 | 27,47 | 00:00:00 | | 2005-03-14 | 27,29 | 807.500 | 27,56 | 26,98 | 27,13 | 00:00:00 | | 2005-03-15 | 26,65 | 1.121.300 | 27,45 | 26,63 | 27,35 | 00:00:00 | | 2005-03-16 | 26,01 | 2.212.000 | 26,55 | 25,96 | 26,44 | 00:00:00 | | 2005-03-17 | 25,71 | 1.444.100 | 26,17 | 25,70 | 25,95 | 00:00:00 | | 2005-03-18 | 25,89 | 2.228.100 | 26,16 | 25,70 | 25,92 | 00:00:00 | | 2005-03-21 | 25,64 | 1.249.400 | 26,03 | 25,44 | 25,86 | 00:00:00 | | 2005-03-22 | 25,38 | 2.453.000 | 26,06 | 25,16 | 25,69 | 00:00:00 | | 2005-03-23 | 25,50 | 2.059.300 | 26,03 | 25,50 | 25,94 | 00:00:00 | | 2005-03-24 | 25,52 | 1.548.500 | 25,91 | 25,52 | 25,75 | 00:00:00 | | 2005-03-28 | 25,52 | 1.382.500 | 25,87 | 25,51 | 25,57 | 00:00:00 | | 2005-03-29 | 25,65 | 2.269.000 | 26,06 | 25,23 | 25,50 | 00:00:00 | | 2005-03-30 | 26,41 | 1.425.900 | 26,42 | 25,65 | 25,69 | 00:00:00 | | 2005-03-31 | 26,01 | 1.452.400 | 26,40 | 25,79 | 26,39 | 00:00:00 | | 2005-04-01 | 25,29 | 2.638.600 | 26,25 | 25,09 | 26,23 | 00:00:00 | | 2005-04-04 | 25,02 | 1.893.000 | 25,45 | 24,91 | 25,13 | 00:00:00 | | 2005-04-05 | 25,08 | 1.940.400 | 25,24 | 24,78 | 25,15 | 00:00:00 | | 2005-04-06 | 24,81 | 1.448.400 | 25,35 | 24,70 | 25,30 | 00:00:00 | | 2005-04-07 | 25,76 | 1.905.000 | 25,98 | 24,75 | 24,77 | 00:00:00 | | 2005-04-08 | 25,84 | 1.371.900 | 26,28 | 25,63 | 25,75 | 00:00:00 | | 2005-04-11 | 25,63 | 727.100 | 25,99 | 25,52 | 25,93 | 00:00:00 | | 2005-04-12 | 25,86 | 1.203.200 | 25,93 | 25,12 | 25,51 | 00:00:00 | | 2005-04-13 | 25,29 | 1.142.400 | 25,88 | 25,15 | 25,79 | 00:00:00 | | 2005-04-14 | 24,95 | 1.576.500 | 25,55 | 24,88 | 25,50 | 00:00:00 | | 2005-04-15 | 24,60 | 2.304.800 | 24,86 | 24,20 | 24,70 | 00:00:00 | | 2005-04-18 | 24,91 | 1.856.700 | 25,34 | 24,44 | 24,56 | 00:00:00 | | 2005-04-19 | 25,53 | 1.911.100 | 25,81 | 25,10 | 25,10 | 00:00:00 | | 2005-04-20 | 25,42 | 1.957.700 | 25,96 | 25,23 | 25,76 | 00:00:00 | | 2005-04-21 | 26,14 | 2.335.100 | 26,49 | 25,63 | 25,65 | 00:00:00 | | 2005-04-22 | 25,36 | 2.546.000 | 25,97 | 25,08 | 25,93 | 00:00:00 | | 2005-04-25 | 25,57 | 2.023.600 | 25,80 | 25,18 | 25,55 | 00:00:00 | | 2005-04-26 | 25,50 | 2.185.100 | 26,30 | 25,31 | 25,51 | 00:00:00 | | 2005-04-27 | 25,53 | 1.692.500 | 25,77 | 25,01 | 25,39 | 00:00:00 | | 2005-04-28 | 27,92 | 8.870.700 | 28,50 | 26,89 | 26,93 | 00:00:00 | | 2005-04-29 | 28,48 | 3.610.100 | 28,68 | 27,00 | 28,11 | 00:00:00 | | 2005-05-02 | 28,12 | 2.314.900 | 28,61 | 27,97 | 28,51 | 00:00:00 | | 2005-05-03 | 28,05 | 1.603.000 | 28,60 | 27,91 | 28,10 | 00:00:00 | | 2005-05-04 | 28,54 | 1.411.800 | 28,60 | 28,10 | 28,18 | 00:00:00 | | 2005-05-05 | 28,37 | 1.907.200 | 28,60 | 28,07 | 28,43 | 00:00:00 | | 2005-05-06 | 28,64 | 1.228.400 | 28,68 | 28,27 | 28,47 | 00:00:00 | | 2005-05-09 | 28,46 | 1.419.100 | 28,52 | 28,05 | 28,51 | 00:00:00 | | 2005-05-10 | 28,14 | 2.107.100 | 28,44 | 27,87 | 28,39 | 00:00:00 | | 2005-05-11 | 27,95 | 2.929.700 | 28,37 | 27,26 | 28,18 | 00:00:00 | | 2005-05-12 | 28,91 | 3.916.500 | 29,30 | 27,91 | 28,12 | 00:00:00 | | 2005-05-13 | 29,08 | 2.179.700 | 29,44 | 28,77 | 29,07 | 00:00:00 | | 2005-05-16 | 29,33 | 1.448.600 | 29,37 | 28,75 | 28,92 | 00:00:00 | | 2005-05-17 | 30,00 | 2.493.900 | 30,00 | 29,16 | 29,21 | 00:00:00 | | 2005-05-18 | 29,90 | 2.296.600 | 30,02 | 29,41 | 29,88 | 00:00:00 | | 2005-05-19 | 29,77 | 1.666.900 | 30,05 | 29,58 | 30,00 | 00:00:00 | | 2005-05-20 | 29,99 | 1.123.300 | 30,02 | 29,58 | 29,59 | 00:00:00 | | 2005-05-23 | 29,97 | 1.678.900 | 30,03 | 29,40 | 29,95 | 00:00:00 | | 2005-05-24 | 29,93 | 1.374.600 | 29,93 | 29,58 | 29,80 | 00:00:00 | | 2005-05-25 | 29,55 | 1.348.500 | 29,93 | 29,25 | 29,93 | 00:00:00 | | 2005-05-26 | 30,00 | 1.889.600 | 30,08 | 29,55 | 29,70 | 00:00:00 | | 2005-05-27 | 29,68 | 809.600 | 30,03 | 29,46 | 29,94 | 00:00:00 | | 2005-05-31 | 29,65 | 1.391.400 | 29,96 | 29,44 | 29,75 | 00:00:00 | | 2005-06-01 | 29,99 | 1.765.800 | 30,39 | 29,50 | 29,80 | 00:00:00 | | 2005-06-02 | 30,07 | 1.512.500 | 30,13 | 29,77 | 29,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
