|
 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 | | 2000-08-21 | 65,25 | 922.700 | 69,75 | 63,50 | 69,75 | 00:00:00 | | 2000-08-22 | 65,50 | 594.000 | 66,50 | 64,00 | 65,56 | 00:00:00 | | 2000-08-23 | 63,44 | 821.700 | 65,94 | 63,12 | 65,94 | 00:00:00 | | 2000-08-24 | 66,31 | 801.400 | 66,38 | 62,00 | 64,06 | 00:00:00 | | 2000-08-25 | 65,06 | 306.700 | 67,50 | 64,50 | 67,47 | 00:00:00 | | 2000-08-28 | 29,81 | 14.238 | 30,72 | 28,78 | 28,89 | 00:00:00 | | 2000-08-29 | 30,69 | 19.944 | 31,33 | 29,44 | 29,75 | 00:00:00 | | 2000-08-30 | 68,94 | 678.800 | 70,63 | 67,12 | 70,50 | 00:00:00 | | 2000-08-31 | 68,06 | 1.425.400 | 70,50 | 67,00 | 69,94 | 00:00:00 | | 2000-09-01 | 71,37 | 972.200 | 72,50 | 68,94 | 69,00 | 00:00:00 | | 2000-09-05 | 68,62 | 1.034.800 | 74,00 | 68,44 | 73,81 | 00:00:00 | | 2000-09-06 | 65,00 | 1.410.800 | 68,75 | 64,84 | 68,72 | 00:00:00 | | 2000-09-07 | 67,61 | 1.479.200 | 68,00 | 64,19 | 65,69 | 00:00:00 | | 2000-09-08 | 64,06 | 946.400 | 67,38 | 63,94 | 67,38 | 00:00:00 | | 2000-09-11 | 64,56 | 1.041.500 | 68,75 | 62,00 | 64,00 | 00:00:00 | | 2000-09-12 | 64,00 | 975.400 | 68,25 | 63,94 | 66,13 | 00:00:00 | | 2000-09-13 | 62,75 | 1.349.800 | 64,75 | 62,06 | 63,06 | 00:00:00 | | 2000-09-14 | 65,81 | 897.100 | 67,69 | 63,00 | 63,12 | 00:00:00 | | 2000-09-15 | 64,31 | 918.900 | 66,13 | 63,86 | 65,50 | 00:00:00 | | 2000-09-18 | 62,89 | 940.000 | 66,81 | 62,12 | 65,00 | 00:00:00 | | 2000-09-19 | 64,25 | 1.637.300 | 64,87 | 63,25 | 63,94 | 00:00:00 | | 2000-09-20 | 67,25 | 1.652.600 | 67,75 | 63,31 | 64,03 | 00:00:00 | | 2000-09-21 | 63,50 | 1.386.000 | 68,00 | 63,50 | 66,81 | 00:00:00 | | 2000-09-22 | 59,75 | 2.834.800 | 61,63 | 58,00 | 61,00 | 00:00:00 | | 2000-09-25 | 56,88 | 2.013.500 | 61,38 | 56,19 | 60,25 | 00:00:00 | | 2000-09-26 | 52,67 | 2.105.800 | 58,38 | 52,50 | 57,38 | 00:00:00 | | 2000-09-27 | 35,19 | 2.118.600 | 37,00 | 33,81 | 36,97 | 00:00:00 | | 2000-09-28 | 33,38 | 3.574.000 | 36,27 | 33,25 | 34,75 | 00:00:00 | | 2000-09-29 | 33,06 | 4.672.400 | 33,12 | 29,56 | 31,86 | 00:00:00 | | 2000-10-02 | 37,19 | 9.269.700 | 39,38 | 33,94 | 34,19 | 00:00:00 | | 2000-10-03 | 32,56 | 2.874.000 | 36,63 | 32,44 | 36,59 | 00:00:00 | | 2000-10-04 | 31,94 | 3.050.400 | 33,00 | 30,56 | 31,75 | 00:00:00 | | 2000-10-05 | 36,56 | 3.013.400 | 36,75 | 30,44 | 32,44 | 00:00:00 | | 2000-10-06 | 32,06 | 2.431.000 | 36,19 | 31,25 | 36,16 | 00:00:00 | | 2000-10-09 | 31,02 | 1.584.200 | 32,00 | 29,25 | 32,00 | 00:00:00 | | 2000-10-10 | 27,63 | 3.209.700 | 30,87 | 27,38 | 30,69 | 00:00:00 | | 2000-10-11 | 28,12 | 2.681.400 | 30,87 | 26,25 | 27,06 | 00:00:00 | | 2000-10-12 | 28,94 | 2.979.300 | 31,59 | 27,12 | 29,69 | 00:00:00 | | 2000-10-13 | 31,56 | 3.179.800 | 32,50 | 28,88 | 29,00 | 00:00:00 | | 2000-10-16 | 29,13 | 2.900.200 | 32,56 | 28,69 | 31,62 | 00:00:00 | | 2000-10-17 | 26,94 | 1.982.800 | 29,50 | 25,50 | 29,19 | 00:00:00 | | 2000-10-18 | 26,75 | 2.027.200 | 28,75 | 23,62 | 24,50 | 00:00:00 | | 2000-10-19 | 32,11 | 3.138.600 | 33,75 | 28,25 | 28,75 | 00:00:00 | | 2000-10-20 | 34,50 | 1.968.600 | 35,31 | 31,62 | 32,62 | 00:00:00 | | 2000-10-23 | 33,31 | 974.600 | 36,44 | 31,88 | 34,56 | 00:00:00 | | 2000-10-24 | 30,06 | 1.433.600 | 34,50 | 29,50 | 34,00 | 00:00:00 | | 2000-10-25 | 27,75 | 1.859.000 | 29,62 | 26,37 | 29,56 | 00:00:00 | | 2000-10-26 | 29,75 | 1.958.800 | 29,88 | 26,00 | 28,12 | 00:00:00 | | 2000-10-27 | 27,63 | 1.895.200 | 30,75 | 27,00 | 29,75 | 00:00:00 | | 2000-10-30 | 28,62 | 1.206.200 | 29,53 | 27,25 | 28,50 | 00:00:00 | | 2000-10-31 | 31,62 | 3.017.200 | 32,67 | 28,31 | 28,50 | 00:00:00 | | 2000-11-01 | 28,81 | 2.136.800 | 30,31 | 28,31 | 30,14 | 00:00:00 | | 2000-11-02 | 29,00 | 1.745.000 | 30,25 | 28,56 | 29,50 | 00:00:00 | | 2000-11-03 | 28,56 | 664.500 | 29,31 | 28,25 | 29,06 | 00:00:00 | | 2000-11-06 | 29,00 | 1.835.700 | 29,75 | 28,62 | 29,19 | 00:00:00 | | 2000-11-07 | 27,63 | 1.098.200 | 29,00 | 27,12 | 28,94 | 00:00:00 | | 2000-11-08 | 26,86 | 1.509.800 | 28,25 | 26,00 | 28,25 | 00:00:00 | | 2000-11-09 | 26,44 | 1.274.100 | 27,12 | 25,00 | 26,06 | 00:00:00 | | 2000-11-10 | 24,56 | 1.856.000 | 26,13 | 24,56 | 25,38 | 00:00:00 | | 2000-11-13 | 26,06 | 1.280.000 | 28,00 | 24,00 | 24,12 | 00:00:00 | | 2000-11-14 | 28,25 | 1.900.600 | 29,13 | 27,75 | 28,50 | 00:00:00 | | 2000-11-15 | 29,31 | 2.047.000 | 29,81 | 27,38 | 27,63 | 00:00:00 | | 2000-11-16 | 27,45 | 1.008.400 | 29,25 | 27,25 | 29,19 | 00:00:00 | | 2000-11-17 | 28,00 | 1.229.200 | 28,62 | 27,12 | 27,72 | 00:00:00 | | 2000-11-20 | 27,44 | 1.312.600 | 28,44 | 26,13 | 27,69 | 00:00:00 | | 2000-11-21 | 25,50 | 1.736.000 | 28,69 | 24,87 | 28,62 | 00:00:00 | | 2000-11-22 | 25,00 | 945.800 | 26,37 | 24,63 | 24,75 | 00:00:00 | | 2000-11-24 | 26,13 | 384.300 | 26,25 | 25,25 | 25,72 | 00:00:00 | | 2000-11-27 | 24,81 | 1.146.200 | 27,87 | 24,50 | 27,81 | 00:00:00 | | 2000-11-28 | 23,66 | 1.504.400 | 24,56 | 23,25 | 24,50 | 00:00:00 | | 2000-11-29 | 23,06 | 1.325.600 | 23,94 | 22,50 | 23,88 | 00:00:00 | | 2000-11-30 | 23,37 | 2.301.400 | 23,62 | 19,50 | 19,62 | 00:00:00 | | 2000-12-01 | 24,25 | 1.765.400 | 25,19 | 23,00 | 23,50 | 00:00:00 | | 2000-12-04 | 24,75 | 671.800 | 25,56 | 23,69 | 24,28 | 00:00:00 | | 2000-12-05 | 26,75 | 1.658.100 | 27,00 | 24,81 | 24,87 | 00:00:00 | | 2000-12-06 | 26,69 | 1.536.900 | 28,25 | 26,00 | 26,06 | 00:00:00 | | 2000-12-07 | 25,69 | 1.200.200 | 26,00 | 24,56 | 25,25 | 00:00:00 | | 2000-12-08 | 29,50 | 1.840.200 | 30,00 | 26,56 | 26,75 | 00:00:00 | | 2000-12-11 | 26,81 | 5.846.200 | 28,31 | 25,94 | 27,00 | 00:00:00 | | 2000-12-12 | 25,06 | 4.986.000 | 25,88 | 24,00 | 25,06 | 00:00:00 | | 2000-12-13 | 22,75 | 2.970.800 | 25,31 | 22,25 | 25,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
