|
 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 | | 2000-12-13 | 22,75 | 2.970.800 | 25,31 | 22,25 | 25,19 | 00:00:00 | | 2000-12-14 | 21,63 | 1.858.400 | 23,50 | 21,63 | 22,50 | 00:00:00 | | 2000-12-15 | 20,13 | 3.505.000 | 21,31 | 19,88 | 21,12 | 00:00:00 | | 2000-12-18 | 20,81 | 2.218.000 | 21,75 | 20,31 | 20,44 | 00:00:00 | | 2000-12-19 | 20,56 | 2.620.400 | 23,88 | 20,13 | 20,88 | 00:00:00 | | 2000-12-20 | 20,00 | 1.825.000 | 21,50 | 19,38 | 19,75 | 00:00:00 | | 2000-12-21 | 20,37 | 2.198.200 | 22,81 | 19,94 | 20,36 | 00:00:00 | | 2000-12-22 | 22,06 | 1.277.200 | 22,12 | 20,69 | 20,69 | 00:00:00 | | 2000-12-26 | 21,00 | 1.018.800 | 22,50 | 20,44 | 22,06 | 00:00:00 | | 2000-12-27 | 22,31 | 1.056.800 | 22,69 | 20,69 | 21,00 | 00:00:00 | | 2000-12-28 | 23,69 | 2.265.400 | 23,81 | 21,56 | 22,25 | 00:00:00 | | 2000-12-29 | 21,94 | 2.433.800 | 23,81 | 21,87 | 23,66 | 00:00:00 | | 2001-01-02 | 21,81 | 1.365.200 | 23,13 | 21,00 | 21,94 | 00:00:00 | | 2001-01-03 | 27,00 | 3.482.100 | 27,50 | 21,63 | 21,63 | 00:00:00 | | 2001-01-04 | 26,94 | 2.041.600 | 28,69 | 26,25 | 26,56 | 00:00:00 | | 2001-01-05 | 24,69 | 1.827.400 | 27,50 | 24,12 | 27,00 | 00:00:00 | | 2001-01-08 | 24,31 | 2.116.200 | 24,69 | 23,56 | 24,63 | 00:00:00 | | 2001-01-09 | 23,75 | 2.732.800 | 25,12 | 23,62 | 24,75 | 00:00:00 | | 2001-01-10 | 24,50 | 1.479.800 | 24,81 | 23,25 | 23,81 | 00:00:00 | | 2001-01-11 | 26,94 | 2.204.800 | 27,06 | 24,44 | 24,50 | 00:00:00 | | 2001-01-12 | 26,25 | 988.600 | 27,25 | 25,44 | 27,16 | 00:00:00 | | 2001-01-16 | 25,50 | 2.364.400 | 26,50 | 24,75 | 26,06 | 00:00:00 | | 2001-01-17 | 27,87 | 2.900.700 | 28,75 | 26,25 | 26,31 | 00:00:00 | | 2001-01-18 | 29,94 | 2.742.800 | 29,94 | 27,06 | 28,38 | 00:00:00 | | 2001-01-19 | 27,63 | 2.594.800 | 30,19 | 26,88 | 30,12 | 00:00:00 | | 2001-01-22 | 26,62 | 2.526.800 | 27,31 | 25,88 | 27,00 | 00:00:00 | | 2001-01-23 | 26,06 | 2.758.400 | 26,94 | 25,56 | 26,94 | 00:00:00 | | 2001-01-24 | 26,62 | 2.767.200 | 26,62 | 25,38 | 26,06 | 00:00:00 | | 2001-01-25 | 26,31 | 1.655.200 | 26,62 | 25,75 | 26,44 | 00:00:00 | | 2001-01-26 | 27,75 | 3.950.600 | 28,56 | 26,06 | 26,19 | 00:00:00 | | 2001-01-29 | 29,19 | 2.176.500 | 29,25 | 27,44 | 28,12 | 00:00:00 | | 2001-01-30 | 29,31 | 1.014.400 | 29,88 | 28,62 | 29,31 | 00:00:00 | | 2001-01-31 | 30,06 | 3.089.100 | 32,13 | 29,31 | 29,44 | 00:00:00 | | 2001-02-01 | 30,56 | 1.258.400 | 31,19 | 28,81 | 30,38 | 00:00:00 | | 2001-02-02 | 28,38 | 971.800 | 31,00 | 28,31 | 30,44 | 00:00:00 | | 2001-02-05 | 26,62 | 2.139.300 | 27,94 | 26,06 | 27,87 | 00:00:00 | | 2001-02-06 | 27,12 | 1.364.700 | 27,94 | 26,69 | 26,75 | 00:00:00 | | 2001-02-07 | 26,75 | 1.793.200 | 27,25 | 26,19 | 26,81 | 00:00:00 | | 2001-02-08 | 27,50 | 1.200.900 | 28,62 | 27,00 | 27,06 | 00:00:00 | | 2001-02-09 | 26,81 | 912.200 | 27,75 | 26,25 | 27,63 | 00:00:00 | | 2001-02-12 | 26,75 | 1.793.200 | 27,25 | 26,19 | 26,81 | 00:00:00 | | 2001-02-13 | 26,56 | 785.600 | 29,00 | 26,50 | 28,44 | 00:00:00 | | 2001-02-14 | 28,88 | 1.452.800 | 29,44 | 26,50 | 26,53 | 00:00:00 | | 2001-02-15 | 31,06 | 1.896.600 | 31,75 | 29,00 | 29,13 | 00:00:00 | | 2001-02-16 | 28,78 | 2.113.600 | 29,25 | 28,06 | 28,88 | 00:00:00 | | 2001-02-20 | 28,00 | 1.493.400 | 29,25 | 27,00 | 29,19 | 00:00:00 | | 2001-02-21 | 27,12 | 1.086.200 | 28,25 | 26,88 | 27,50 | 00:00:00 | | 2001-02-22 | 27,44 | 1.809.200 | 28,38 | 25,38 | 27,06 | 00:00:00 | | 2001-02-23 | 27,63 | 1.824.600 | 27,81 | 26,13 | 27,25 | 00:00:00 | | 2001-02-26 | 26,88 | 2.328.300 | 28,31 | 26,44 | 27,81 | 00:00:00 | | 2001-02-27 | 24,81 | 2.086.600 | 26,75 | 24,25 | 26,69 | 00:00:00 | | 2001-02-28 | 23,88 | 4.530.400 | 24,25 | 22,06 | 24,12 | 00:00:00 | | 2001-03-01 | 23,19 | 2.292.400 | 23,31 | 21,63 | 23,13 | 00:00:00 | | 2001-03-02 | 24,00 | 3.088.600 | 26,25 | 22,69 | 22,69 | 00:00:00 | | 2001-03-05 | 26,19 | 1.672.400 | 26,31 | 23,37 | 23,50 | 00:00:00 | | 2001-03-06 | 27,00 | 1.462.600 | 28,16 | 26,56 | 26,56 | 00:00:00 | | 2001-03-07 | 27,63 | 1.195.000 | 27,87 | 25,75 | 27,44 | 00:00:00 | | 2001-03-08 | 27,06 | 1.161.600 | 27,50 | 26,37 | 27,44 | 00:00:00 | | 2001-03-09 | 26,06 | 1.518.200 | 26,50 | 25,50 | 26,47 | 00:00:00 | | 2001-03-12 | 24,81 | 1.488.600 | 26,00 | 24,63 | 25,44 | 00:00:00 | | 2001-03-13 | 25,06 | 1.831.200 | 25,75 | 24,38 | 25,19 | 00:00:00 | | 2001-03-14 | 25,31 | 975.400 | 26,06 | 24,19 | 24,31 | 00:00:00 | | 2001-03-15 | 25,19 | 1.440.400 | 26,37 | 25,00 | 26,06 | 00:00:00 | | 2001-03-16 | 25,00 | 2.021.800 | 25,88 | 24,00 | 24,12 | 00:00:00 | | 2001-03-19 | 26,19 | 1.370.600 | 26,62 | 24,75 | 25,31 | 00:00:00 | | 2001-03-20 | 25,12 | 3.569.800 | 28,31 | 24,75 | 26,69 | 00:00:00 | | 2001-03-21 | 26,06 | 1.599.400 | 27,63 | 24,63 | 25,19 | 00:00:00 | | 2001-03-22 | 29,37 | 2.236.800 | 29,50 | 26,37 | 26,44 | 00:00:00 | | 2001-03-23 | 28,75 | 1.925.800 | 30,50 | 27,81 | 30,25 | 00:00:00 | | 2001-03-26 | 28,25 | 997.000 | 29,37 | 27,63 | 29,25 | 00:00:00 | | 2001-03-27 | 28,06 | 1.662.900 | 29,37 | 27,63 | 27,91 | 00:00:00 | | 2001-03-28 | 26,37 | 1.746.000 | 28,88 | 26,13 | 27,50 | 00:00:00 | | 2001-03-29 | 26,06 | 1.251.900 | 27,94 | 25,50 | 26,13 | 00:00:00 | | 2001-03-30 | 25,31 | 2.566.200 | 26,13 | 24,44 | 25,94 | 00:00:00 | | 2001-04-02 | 23,88 | 1.939.000 | 25,56 | 23,37 | 24,81 | 00:00:00 | | 2001-04-03 | 22,94 | 1.866.200 | 24,38 | 22,69 | 23,37 | 00:00:00 | | 2001-04-04 | 22,44 | 1.738.400 | 23,56 | 22,00 | 22,94 | 00:00:00 | | 2001-04-05 | 24,81 | 2.209.600 | 25,25 | 23,25 | 23,37 | 00:00:00 | | 2001-04-06 | 23,75 | 1.099.800 | 24,50 | 23,25 | 24,44 | 00:00:00 | | 2001-04-09 | 22,88 | 1.008.400 | 24,25 | 22,11 | 24,20 | 00:00:00 | | 2001-04-10 | 25,55 | 1.972.600 | 26,40 | 23,19 | 23,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
