|
 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 | | 2005-09-26 | 28,93 | 1.153.100 | 29,23 | 28,73 | 29,05 | 00:00:00 | | 2005-09-27 | 28,53 | 2.084.900 | 29,05 | 28,05 | 29,00 | 00:00:00 | | 2005-09-28 | 28,52 | 1.123.600 | 29,00 | 28,33 | 28,60 | 00:00:00 | | 2005-09-29 | 29,63 | 1.565.300 | 29,87 | 28,36 | 28,43 | 00:00:00 | | 2005-09-30 | 30,12 | 1.420.300 | 30,29 | 29,61 | 29,69 | 00:00:00 | | 2005-10-03 | 30,04 | 1.470.600 | 30,45 | 29,98 | 30,19 | 00:00:00 | | 2005-10-04 | 29,46 | 1.318.400 | 30,09 | 29,37 | 29,98 | 00:00:00 | | 2005-10-05 | 29,04 | 1.209.400 | 29,52 | 28,98 | 29,35 | 00:00:00 | | 2005-10-06 | 28,36 | 2.560.500 | 29,14 | 28,10 | 29,06 | 00:00:00 | | 2005-10-07 | 28,35 | 1.524.500 | 28,75 | 28,28 | 28,51 | 00:00:00 | | 2005-10-10 | 27,85 | 2.180.200 | 28,25 | 27,58 | 28,18 | 00:00:00 | | 2005-10-11 | 27,30 | 2.233.800 | 28,00 | 27,23 | 28,00 | 00:00:00 | | 2005-10-12 | 27,73 | 2.940.900 | 27,91 | 26,97 | 27,26 | 00:00:00 | | 2005-10-13 | 28,09 | 1.991.900 | 28,19 | 27,39 | 27,64 | 00:00:00 | | 2005-10-14 | 28,01 | 1.351.900 | 28,24 | 27,71 | 28,03 | 00:00:00 | | 2005-10-17 | 28,14 | 1.642.300 | 28,39 | 27,89 | 27,90 | 00:00:00 | | 2005-10-18 | 28,00 | 1.451.600 | 28,22 | 27,97 | 28,12 | 00:00:00 | | 2005-10-19 | 28,31 | 2.126.400 | 28,39 | 27,70 | 27,83 | 00:00:00 | | 2005-10-20 | 28,61 | 3.684.200 | 29,06 | 28,33 | 28,48 | 00:00:00 | | 2005-10-21 | 29,70 | 4.677.600 | 30,36 | 29,52 | 29,92 | 00:00:00 | | 2005-10-24 | 29,95 | 1.637.500 | 29,99 | 29,51 | 29,69 | 00:00:00 | | 2005-10-25 | 29,77 | 1.546.400 | 30,00 | 29,42 | 29,95 | 00:00:00 | | 2005-10-26 | 29,99 | 1.488.800 | 30,05 | 29,43 | 29,60 | 00:00:00 | | 2005-10-27 | 29,79 | 2.115.700 | 29,98 | 29,53 | 29,97 | 00:00:00 | | 2005-10-28 | 30,47 | 2.135.700 | 30,48 | 29,28 | 29,93 | 00:00:00 | | 2005-10-31 | 30,15 | 2.671.200 | 30,68 | 30,10 | 30,49 | 00:00:00 | | 2005-11-01 | 29,37 | 2.223.500 | 30,00 | 29,35 | 30,00 | 00:00:00 | | 2005-11-02 | 29,76 | 3.143.100 | 30,01 | 29,30 | 29,31 | 00:00:00 | | 2005-11-03 | 30,60 | 2.030.500 | 30,76 | 29,92 | 30,00 | 00:00:00 | | 2005-11-04 | 30,56 | 1.071.800 | 30,80 | 30,23 | 30,67 | 00:00:00 | | 2005-11-07 | 31,07 | 1.252.700 | 31,20 | 30,48 | 30,60 | 00:00:00 | | 2005-11-08 | 30,81 | 1.232.300 | 31,18 | 30,70 | 31,03 | 00:00:00 | | 2005-11-09 | 31,49 | 1.664.200 | 31,55 | 30,64 | 30,92 | 00:00:00 | | 2005-11-10 | 31,52 | 1.754.900 | 31,74 | 31,25 | 31,50 | 00:00:00 | | 2005-11-11 | 30,91 | 1.772.800 | 31,50 | 30,79 | 31,45 | 00:00:00 | | 2005-11-14 | 31,00 | 1.472.800 | 31,05 | 30,74 | 30,93 | 00:00:00 | | 2005-11-15 | 30,92 | 1.648.000 | 31,08 | 30,77 | 31,00 | 00:00:00 | | 2005-11-16 | 30,56 | 1.640.400 | 31,00 | 30,46 | 30,88 | 00:00:00 | | 2005-11-17 | 31,03 | 1.460.500 | 31,05 | 30,53 | 30,70 | 00:00:00 | | 2005-11-18 | 32,23 | 2.346.500 | 32,25 | 31,17 | 31,36 | 00:00:00 | | 2005-11-21 | 32,77 | 1.962.100 | 32,77 | 31,90 | 31,90 | 00:00:00 | | 2005-11-22 | 33,19 | 2.880.800 | 33,83 | 32,54 | 32,66 | 00:00:00 | | 2005-11-23 | 32,65 | 2.363.900 | 33,00 | 32,36 | 32,40 | 00:00:00 | | 2005-11-25 | 32,75 | 425.000 | 32,79 | 32,52 | 32,55 | 00:00:00 | | 2005-11-28 | 32,08 | 1.246.900 | 32,85 | 32,03 | 32,85 | 00:00:00 | | 2005-11-29 | 32,14 | 804.200 | 32,63 | 32,05 | 32,11 | 00:00:00 | | 2005-11-30 | 33,37 | 3.620.600 | 33,95 | 32,78 | 32,82 | 00:00:00 | | 2005-12-01 | 34,64 | 3.079.600 | 34,64 | 33,39 | 33,42 | 00:00:00 | | 2005-12-02 | 34,19 | 2.357.800 | 34,98 | 34,04 | 34,47 | 00:00:00 | | 2005-12-05 | 33,64 | 968.600 | 34,10 | 33,36 | 34,00 | 00:00:00 | | 2005-12-06 | 33,66 | 1.631.000 | 34,20 | 33,50 | 33,81 | 00:00:00 | | 2005-12-07 | 33,37 | 1.456.900 | 33,95 | 33,19 | 33,69 | 00:00:00 | | 2005-12-08 | 32,94 | 1.658.100 | 33,84 | 32,78 | 33,44 | 00:00:00 | | 2005-12-09 | 33,46 | 1.368.100 | 33,60 | 32,50 | 33,05 | 00:00:00 | | 2005-12-12 | 33,44 | 949.900 | 33,94 | 33,06 | 33,54 | 00:00:00 | | 2005-12-13 | 33,48 | 1.022.100 | 33,89 | 33,00 | 33,48 | 00:00:00 | | 2005-12-14 | 33,21 | 1.047.800 | 33,86 | 33,16 | 33,37 | 00:00:00 | | 2005-12-15 | 33,00 | 1.681.800 | 33,46 | 32,94 | 33,37 | 00:00:00 | | 2005-12-16 | 32,41 | 2.391.100 | 33,23 | 32,30 | 33,06 | 00:00:00 | | 2005-12-19 | 31,48 | 1.283.700 | 32,64 | 31,41 | 32,42 | 00:00:00 | | 2005-12-20 | 31,91 | 1.247.000 | 32,29 | 31,49 | 31,58 | 00:00:00 | | 2005-12-21 | 32,13 | 1.092.300 | 32,49 | 31,85 | 32,09 | 00:00:00 | | 2005-12-22 | 32,47 | 654.300 | 32,54 | 32,12 | 32,13 | 00:00:00 | | 2005-12-23 | 32,97 | 953.700 | 33,14 | 32,45 | 32,45 | 00:00:00 | | 2005-12-27 | 32,75 | 939.300 | 33,51 | 32,74 | 33,08 | 00:00:00 | | 2005-12-28 | 32,82 | 642.100 | 33,07 | 32,45 | 32,92 | 00:00:00 | | 2005-12-29 | 32,51 | 1.061.000 | 32,83 | 32,38 | 32,79 | 00:00:00 | | 2005-12-30 | 32,15 | 900.700 | 32,40 | 32,00 | 32,33 | 00:00:00 | | 2006-01-03 | 32,13 | 2.201.800 | 32,29 | 31,32 | 32,06 | 00:00:00 | | 2006-01-04 | 32,32 | 1.579.900 | 32,75 | 31,81 | 32,05 | 00:00:00 | | 2006-01-05 | 32,94 | 1.038.400 | 33,00 | 32,35 | 32,39 | 00:00:00 | | 2006-01-06 | 33,87 | 1.574.600 | 33,87 | 32,75 | 33,09 | 00:00:00 | | 2006-01-09 | 33,92 | 1.528.700 | 34,33 | 33,75 | 33,88 | 00:00:00 | | 2006-01-10 | 34,05 | 977.300 | 34,11 | 33,59 | 33,92 | 00:00:00 | | 2006-01-11 | 34,58 | 1.415.600 | 34,87 | 34,03 | 34,20 | 00:00:00 | | 2006-01-12 | 34,67 | 1.292.400 | 34,94 | 34,45 | 34,62 | 00:00:00 | | 2006-01-13 | 34,03 | 1.293.900 | 34,93 | 33,65 | 34,78 | 00:00:00 | | 2006-01-17 | 34,09 | 1.254.600 | 34,31 | 33,54 | 34,11 | 00:00:00 | | 2006-01-18 | 34,43 | 1.514.900 | 34,46 | 33,84 | 33,84 | 00:00:00 | | 2006-01-19 | 36,13 | 3.595.900 | 36,15 | 34,41 | 34,55 | 00:00:00 | | 2006-01-20 | 34,98 | 4.314.000 | 35,59 | 34,29 | 35,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
