|
 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 | | 2005-06-02 | 30,07 | 1.512.500 | 30,13 | 29,77 | 29,90 | 00:00:00 | | 2005-06-03 | 29,92 | 1.203.900 | 30,21 | 29,73 | 30,10 | 00:00:00 | | 2005-06-06 | 29,87 | 1.376.400 | 29,98 | 29,38 | 29,85 | 00:00:00 | | 2005-06-07 | 29,84 | 1.944.300 | 30,68 | 29,72 | 29,94 | 00:00:00 | | 2005-06-08 | 29,51 | 1.693.800 | 30,15 | 29,22 | 30,11 | 00:00:00 | | 2005-06-09 | 29,89 | 1.918.200 | 29,96 | 29,29 | 29,59 | 00:00:00 | | 2005-06-10 | 29,44 | 1.771.400 | 30,18 | 28,95 | 30,18 | 00:00:00 | | 2005-06-13 | 29,62 | 1.151.300 | 30,01 | 29,16 | 29,44 | 00:00:00 | | 2005-06-14 | 29,59 | 1.075.100 | 29,93 | 29,47 | 29,73 | 00:00:00 | | 2005-06-15 | 29,56 | 1.447.200 | 29,85 | 28,94 | 29,71 | 00:00:00 | | 2005-06-16 | 30,43 | 2.509.200 | 30,53 | 29,99 | 30,31 | 00:00:00 | | 2005-06-17 | 30,68 | 2.415.500 | 30,92 | 30,22 | 30,75 | 00:00:00 | | 2005-06-20 | 30,23 | 829.300 | 30,55 | 30,07 | 30,44 | 00:00:00 | | 2005-06-21 | 30,48 | 940.600 | 30,56 | 30,00 | 30,04 | 00:00:00 | | 2005-06-22 | 30,43 | 869.600 | 30,65 | 30,19 | 30,36 | 00:00:00 | | 2005-06-23 | 30,38 | 2.700.500 | 31,75 | 30,29 | 30,48 | 00:00:00 | | 2005-06-24 | 29,99 | 2.080.600 | 30,79 | 29,90 | 30,34 | 00:00:00 | | 2005-06-27 | 29,36 | 1.738.400 | 29,98 | 29,06 | 29,91 | 00:00:00 | | 2005-06-28 | 29,44 | 1.023.500 | 29,66 | 29,30 | 29,51 | 00:00:00 | | 2005-06-29 | 29,68 | 1.201.900 | 29,71 | 29,16 | 29,35 | 00:00:00 | | 2005-06-30 | 29,62 | 1.214.800 | 30,10 | 29,60 | 29,75 | 00:00:00 | | 2005-07-01 | 29,94 | 1.783.900 | 30,08 | 29,59 | 29,75 | 00:00:00 | | 2005-07-05 | 30,74 | 2.430.800 | 30,96 | 29,76 | 29,81 | 00:00:00 | | 2005-07-06 | 31,24 | 2.603.200 | 31,67 | 30,60 | 30,70 | 00:00:00 | | 2005-07-07 | 30,93 | 1.845.000 | 31,00 | 30,36 | 30,99 | 00:00:00 | | 2005-07-08 | 32,18 | 2.061.700 | 32,22 | 30,83 | 31,10 | 00:00:00 | | 2005-07-11 | 31,94 | 2.708.400 | 32,07 | 31,06 | 31,79 | 00:00:00 | | 2005-07-12 | 32,24 | 1.416.600 | 32,45 | 31,59 | 31,90 | 00:00:00 | | 2005-07-13 | 32,51 | 1.783.300 | 32,70 | 31,92 | 32,08 | 00:00:00 | | 2005-07-14 | 32,61 | 1.862.300 | 32,88 | 32,12 | 32,75 | 00:00:00 | | 2005-07-15 | 32,43 | 989.700 | 32,69 | 32,04 | 32,60 | 00:00:00 | | 2005-07-18 | 32,25 | 812.500 | 32,43 | 31,95 | 32,43 | 00:00:00 | | 2005-07-19 | 32,38 | 1.310.900 | 32,50 | 31,98 | 32,28 | 00:00:00 | | 2005-07-20 | 32,48 | 1.155.400 | 32,48 | 31,84 | 32,19 | 00:00:00 | | 2005-07-21 | 32,04 | 1.282.900 | 32,42 | 31,34 | 32,39 | 00:00:00 | | 2005-07-22 | 31,71 | 949.900 | 32,38 | 31,52 | 31,94 | 00:00:00 | | 2005-07-25 | 31,56 | 1.259.700 | 31,79 | 31,28 | 31,66 | 00:00:00 | | 2005-07-26 | 31,62 | 2.251.700 | 32,07 | 30,98 | 31,70 | 00:00:00 | | 2005-07-27 | 31,26 | 5.630.100 | 32,18 | 29,82 | 30,10 | 00:00:00 | | 2005-07-28 | 31,57 | 1.711.900 | 31,80 | 31,08 | 31,25 | 00:00:00 | | 2005-07-29 | 31,07 | 1.899.200 | 31,50 | 30,87 | 31,30 | 00:00:00 | | 2005-08-01 | 31,01 | 1.197.200 | 31,26 | 30,77 | 31,26 | 00:00:00 | | 2005-08-02 | 31,18 | 1.097.400 | 31,38 | 30,90 | 31,06 | 00:00:00 | | 2005-08-03 | 31,23 | 1.326.600 | 31,23 | 30,57 | 30,97 | 00:00:00 | | 2005-08-04 | 30,85 | 1.364.500 | 31,00 | 30,68 | 31,00 | 00:00:00 | | 2005-08-05 | 30,80 | 910.300 | 31,01 | 30,68 | 30,76 | 00:00:00 | | 2005-08-08 | 30,71 | 1.282.300 | 30,96 | 30,70 | 30,81 | 00:00:00 | | 2005-08-09 | 30,89 | 1.012.900 | 31,01 | 30,70 | 30,70 | 00:00:00 | | 2005-08-10 | 30,61 | 1.576.000 | 31,02 | 30,49 | 31,01 | 00:00:00 | | 2005-08-11 | 31,04 | 954.700 | 31,06 | 30,60 | 30,62 | 00:00:00 | | 2005-08-12 | 30,77 | 1.321.400 | 30,93 | 30,40 | 30,91 | 00:00:00 | | 2005-08-15 | 30,90 | 1.560.700 | 31,00 | 30,68 | 30,70 | 00:00:00 | | 2005-08-16 | 30,74 | 1.621.800 | 30,86 | 30,35 | 30,79 | 00:00:00 | | 2005-08-17 | 31,02 | 1.282.100 | 31,12 | 30,64 | 30,64 | 00:00:00 | | 2005-08-18 | 30,92 | 1.077.200 | 31,20 | 30,74 | 30,85 | 00:00:00 | | 2005-08-19 | 30,76 | 905.600 | 31,20 | 30,71 | 30,84 | 00:00:00 | | 2005-08-22 | 31,00 | 955.900 | 31,25 | 30,53 | 30,80 | 00:00:00 | | 2005-08-23 | 30,77 | 841.100 | 31,07 | 30,59 | 30,90 | 00:00:00 | | 2005-08-24 | 31,16 | 1.569.200 | 31,62 | 30,61 | 30,80 | 00:00:00 | | 2005-08-25 | 31,36 | 1.091.400 | 31,60 | 31,19 | 31,22 | 00:00:00 | | 2005-08-26 | 30,86 | 902.400 | 31,32 | 30,62 | 31,28 | 00:00:00 | | 2005-08-29 | 30,84 | 808.700 | 30,98 | 30,53 | 30,70 | 00:00:00 | | 2005-08-30 | 30,59 | 1.137.300 | 30,72 | 30,30 | 30,72 | 00:00:00 | | 2005-08-31 | 31,12 | 1.192.100 | 31,15 | 30,35 | 30,52 | 00:00:00 | | 2005-09-01 | 30,25 | 3.919.900 | 31,02 | 29,46 | 31,02 | 00:00:00 | | 2005-09-02 | 30,08 | 1.892.600 | 30,52 | 29,57 | 30,28 | 00:00:00 | | 2005-09-06 | 30,44 | 1.014.100 | 30,45 | 29,95 | 30,08 | 00:00:00 | | 2005-09-07 | 30,46 | 1.021.400 | 30,79 | 30,00 | 30,34 | 00:00:00 | | 2005-09-08 | 29,73 | 1.892.100 | 30,32 | 29,73 | 30,23 | 00:00:00 | | 2005-09-09 | 30,44 | 1.476.700 | 30,44 | 29,58 | 29,91 | 00:00:00 | | 2005-09-12 | 30,12 | 896.700 | 30,49 | 30,11 | 30,41 | 00:00:00 | | 2005-09-13 | 30,38 | 1.389.900 | 30,80 | 30,23 | 30,80 | 00:00:00 | | 2005-09-14 | 29,86 | 889.500 | 30,46 | 29,83 | 30,35 | 00:00:00 | | 2005-09-15 | 29,71 | 1.506.400 | 30,12 | 29,59 | 29,91 | 00:00:00 | | 2005-09-16 | 29,82 | 1.606.800 | 29,96 | 29,49 | 29,63 | 00:00:00 | | 2005-09-19 | 29,15 | 1.686.100 | 29,81 | 29,11 | 29,76 | 00:00:00 | | 2005-09-20 | 29,15 | 1.775.300 | 29,87 | 28,90 | 29,27 | 00:00:00 | | 2005-09-21 | 28,63 | 2.035.300 | 29,13 | 28,21 | 29,13 | 00:00:00 | | 2005-09-22 | 28,62 | 1.736.500 | 28,75 | 28,35 | 28,53 | 00:00:00 | | 2005-09-23 | 28,97 | 1.552.000 | 29,37 | 28,49 | 28,61 | 00:00:00 | | 2005-09-26 | 28,93 | 1.153.100 | 29,23 | 28,73 | 29,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
