|
 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 | | 2000-04-27 | 60,19 | 869.800 | 62,38 | 54,94 | 56,06 | 00:00:00 | | 2000-04-28 | 62,06 | 560.900 | 63,52 | 60,25 | 61,00 | 00:00:00 | | 2000-05-01 | 62,00 | 518.800 | 64,50 | 61,75 | 63,44 | 00:00:00 | | 2000-05-02 | 58,19 | 640.400 | 64,50 | 57,88 | 62,62 | 00:00:00 | | 2000-05-03 | 59,94 | 978.800 | 60,75 | 56,50 | 58,37 | 00:00:00 | | 2000-05-04 | 58,56 | 681.800 | 61,00 | 56,63 | 60,25 | 00:00:00 | | 2000-05-05 | 59,75 | 451.600 | 61,50 | 57,94 | 58,50 | 00:00:00 | | 2000-05-08 | 56,69 | 359.600 | 60,13 | 56,50 | 58,81 | 00:00:00 | | 2000-05-09 | 54,75 | 797.600 | 58,31 | 53,00 | 57,72 | 00:00:00 | | 2000-05-10 | 50,81 | 2.000.500 | 54,00 | 50,38 | 53,87 | 00:00:00 | | 2000-05-11 | 55,81 | 1.257.800 | 55,87 | 51,25 | 52,37 | 00:00:00 | | 2000-05-12 | 55,69 | 690.500 | 58,19 | 55,31 | 56,31 | 00:00:00 | | 2000-05-15 | 53,75 | 1.172.500 | 55,56 | 51,44 | 55,56 | 00:00:00 | | 2000-05-16 | 59,06 | 783.400 | 59,38 | 55,06 | 55,12 | 00:00:00 | | 2000-05-17 | 56,94 | 940.300 | 58,63 | 55,50 | 57,94 | 00:00:00 | | 2000-05-18 | 52,94 | 685.600 | 58,66 | 52,88 | 58,31 | 00:00:00 | | 2000-05-19 | 53,00 | 905.600 | 55,22 | 51,50 | 51,94 | 00:00:00 | | 2000-05-22 | 54,38 | 733.000 | 55,12 | 48,00 | 53,00 | 00:00:00 | | 2000-05-23 | 50,00 | 1.048.300 | 56,50 | 50,00 | 55,03 | 00:00:00 | | 2000-05-24 | 51,37 | 1.213.900 | 51,50 | 45,00 | 49,88 | 00:00:00 | | 2000-05-25 | 52,25 | 1.233.200 | 55,80 | 51,75 | 52,50 | 00:00:00 | | 2000-05-26 | 50,48 | 564.500 | 52,88 | 49,00 | 52,50 | 00:00:00 | | 2000-05-30 | 56,25 | 1.007.600 | 56,81 | 52,44 | 52,63 | 00:00:00 | | 2000-05-31 | 56,77 | 742.000 | 60,13 | 55,50 | 56,12 | 00:00:00 | | 2000-06-01 | 55,94 | 1.564.400 | 61,37 | 55,94 | 58,75 | 00:00:00 | | 2000-06-02 | 27,69 | 22.288 | 28,39 | 26,00 | 26,00 | 00:00:00 | | 2000-06-05 | 63,63 | 558.700 | 64,87 | 60,75 | 60,87 | 00:00:00 | | 2000-06-06 | 60,00 | 511.000 | 65,00 | 59,87 | 63,38 | 00:00:00 | | 2000-06-07 | 60,81 | 833.200 | 62,00 | 57,75 | 60,56 | 00:00:00 | | 2000-06-08 | 59,87 | 308.900 | 62,06 | 58,89 | 62,00 | 00:00:00 | | 2000-06-09 | 26,75 | 8.826 | 27,72 | 26,17 | 27,11 | 00:00:00 | | 2000-06-12 | 56,88 | 503.300 | 60,12 | 56,13 | 60,12 | 00:00:00 | | 2000-06-13 | 58,06 | 554.400 | 58,50 | 54,63 | 56,25 | 00:00:00 | | 2000-06-14 | 57,87 | 866.900 | 60,25 | 57,38 | 58,86 | 00:00:00 | | 2000-06-15 | 58,06 | 797.600 | 58,81 | 55,31 | 57,87 | 00:00:00 | | 2000-06-16 | 59,50 | 609.800 | 60,06 | 57,13 | 60,00 | 00:00:00 | | 2000-06-19 | 61,81 | 510.100 | 62,37 | 57,95 | 59,13 | 00:00:00 | | 2000-06-20 | 64,00 | 1.082.500 | 64,37 | 62,19 | 63,12 | 00:00:00 | | 2000-06-21 | 62,81 | 474.800 | 65,00 | 62,69 | 63,72 | 00:00:00 | | 2000-06-22 | 58,75 | 659.500 | 63,44 | 57,31 | 63,19 | 00:00:00 | | 2000-06-23 | 57,69 | 482.200 | 60,25 | 57,00 | 59,06 | 00:00:00 | | 2000-06-26 | 57,62 | 227.500 | 59,69 | 56,69 | 59,31 | 00:00:00 | | 2000-06-27 | 54,88 | 1.079.800 | 58,19 | 54,12 | 57,84 | 00:00:00 | | 2000-06-28 | 55,81 | 552.800 | 57,75 | 54,63 | 54,67 | 00:00:00 | | 2000-06-29 | 57,69 | 1.536.800 | 58,50 | 54,00 | 55,56 | 00:00:00 | | 2000-06-30 | 58,27 | 944.300 | 59,50 | 57,19 | 57,62 | 00:00:00 | | 2000-07-03 | 60,31 | 247.000 | 60,63 | 58,19 | 58,19 | 00:00:00 | | 2000-07-05 | 52,81 | 2.213.800 | 59,75 | 50,94 | 59,69 | 00:00:00 | | 2000-07-06 | 53,69 | 1.681.000 | 54,31 | 51,00 | 51,87 | 00:00:00 | | 2000-07-07 | 55,81 | 781.000 | 56,88 | 54,50 | 54,63 | 00:00:00 | | 2000-07-10 | 56,19 | 623.900 | 57,62 | 54,12 | 56,66 | 00:00:00 | | 2000-07-11 | 55,87 | 530.600 | 57,50 | 55,00 | 56,37 | 00:00:00 | | 2000-07-12 | 60,63 | 959.800 | 61,00 | 56,44 | 56,50 | 00:00:00 | | 2000-07-13 | 65,50 | 1.604.500 | 66,25 | 60,50 | 60,50 | 00:00:00 | | 2000-07-14 | 68,50 | 1.651.300 | 71,37 | 67,00 | 70,88 | 00:00:00 | | 2000-07-17 | 67,00 | 512.600 | 69,63 | 66,50 | 68,31 | 00:00:00 | | 2000-07-18 | 67,31 | 664.900 | 67,56 | 65,81 | 67,50 | 00:00:00 | | 2000-07-19 | 66,44 | 806.600 | 68,75 | 65,94 | 67,06 | 00:00:00 | | 2000-07-20 | 70,92 | 1.680.500 | 70,94 | 66,69 | 66,69 | 00:00:00 | | 2000-07-21 | 67,00 | 1.019.000 | 70,75 | 66,00 | 70,72 | 00:00:00 | | 2000-07-24 | 69,19 | 974.200 | 70,56 | 67,00 | 67,00 | 00:00:00 | | 2000-07-25 | 71,88 | 727.900 | 72,31 | 69,12 | 71,00 | 00:00:00 | | 2000-07-26 | 68,44 | 1.135.600 | 71,44 | 67,00 | 71,37 | 00:00:00 | | 2000-07-27 | 64,44 | 997.900 | 68,44 | 61,56 | 68,19 | 00:00:00 | | 2000-07-28 | 62,50 | 456.800 | 66,00 | 61,50 | 63,50 | 00:00:00 | | 2000-07-31 | 69,44 | 857.200 | 69,50 | 61,50 | 63,06 | 00:00:00 | | 2000-08-01 | 65,50 | 1.001.000 | 69,63 | 64,06 | 69,06 | 00:00:00 | | 2000-08-02 | 61,38 | 1.503.400 | 65,88 | 60,50 | 65,50 | 00:00:00 | | 2000-08-03 | 65,75 | 992.000 | 66,38 | 57,13 | 59,25 | 00:00:00 | | 2000-08-04 | 63,81 | 535.300 | 67,25 | 61,69 | 66,75 | 00:00:00 | | 2000-08-07 | 67,62 | 404.600 | 68,62 | 62,62 | 63,50 | 00:00:00 | | 2000-08-08 | 68,56 | 340.400 | 69,00 | 66,25 | 68,50 | 00:00:00 | | 2000-08-09 | 70,06 | 639.700 | 72,00 | 68,62 | 69,44 | 00:00:00 | | 2000-08-10 | 67,00 | 2.180.700 | 75,13 | 66,62 | 72,50 | 00:00:00 | | 2000-08-11 | 66,13 | 1.070.300 | 67,38 | 62,81 | 66,62 | 00:00:00 | | 2000-08-14 | 69,50 | 717.500 | 70,00 | 66,38 | 66,81 | 00:00:00 | | 2000-08-15 | 69,19 | 1.042.000 | 70,75 | 68,69 | 69,87 | 00:00:00 | | 2000-08-16 | 67,12 | 1.004.600 | 69,31 | 66,38 | 68,62 | 00:00:00 | | 2000-08-17 | 67,81 | 628.400 | 68,50 | 66,87 | 67,38 | 00:00:00 | | 2000-08-18 | 68,25 | 621.200 | 69,00 | 67,06 | 67,38 | 00:00:00 | | 2000-08-21 | 65,25 | 922.700 | 69,75 | 63,50 | 69,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
