|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-10-14 | 40,39 | 852.300 | 40,50 | 39,97 | 39,97 | 00:00:00 | | 2013-10-15 | 39,56 | 1.632.800 | 40,30 | 39,50 | 40,09 | 00:00:00 | | 2013-10-16 | 39,91 | 1.856.100 | 39,94 | 39,46 | 39,73 | 00:00:00 | | 2013-10-21 | 40,50 | 744.600 | 40,62 | 40,27 | 40,43 | 00:00:00 | | 2013-10-22 | 40,52 | 1.485.300 | 40,63 | 40,04 | 40,58 | 00:00:00 | | 2013-10-23 | 38,94 | 2.667.400 | 40,34 | 38,76 | 40,24 | 00:00:00 | | 2013-10-24 | 38,99 | 2.711.800 | 39,29 | 38,93 | 39,12 | 00:00:00 | | 2013-10-25 | 38,87 | 2.096.600 | 39,19 | 38,55 | 39,16 | 00:00:00 | | 2013-10-29 | 40,30 | 3.093.400 | 40,41 | 39,53 | 39,53 | 00:00:00 | | 2013-11-04 | 42,62 | 2.018.400 | 42,62 | 42,25 | 42,57 | 00:00:00 | | 2013-11-05 | 42,66 | 1.691.800 | 42,87 | 42,18 | 42,43 | 00:00:00 | | 2013-11-06 | 42,97 | 1.149.400 | 43,10 | 42,51 | 42,69 | 00:00:00 | | 2013-11-11 | 42,96 | 1.073.900 | 43,04 | 42,56 | 42,73 | 00:00:00 | | 2013-11-12 | 43,50 | 2.102.400 | 43,59 | 42,71 | 42,74 | 00:00:00 | | 2013-11-13 | 43,44 | 2.443.500 | 43,46 | 42,87 | 43,18 | 00:00:00 | | 2013-11-14 | 43,42 | 2.336.200 | 43,50 | 42,99 | 43,34 | 00:00:00 | | 2013-11-15 | 43,61 | 1.535.600 | 43,61 | 43,05 | 43,45 | 00:00:00 | | 2013-11-18 | 43,35 | 2.696.300 | 43,69 | 42,60 | 42,64 | 00:00:00 | | 2013-11-21 | 43,83 | 1.661.600 | 43,85 | 42,73 | 42,94 | 00:00:00 | | 2013-11-22 | 43,81 | 1.813.700 | 43,90 | 43,17 | 43,17 | 00:00:00 | | 2013-11-29 | 43,29 | 797.500 | 43,66 | 43,24 | 43,29 | 00:00:00 | | 2013-12-02 | 42,75 | 1.686.900 | 43,46 | 42,69 | 43,46 | 00:00:00 | | 2013-12-09 | 43,31 | 2.076.300 | 43,73 | 43,17 | 43,42 | 00:00:00 | | 2013-12-10 | 43,01 | 849.600 | 43,43 | 42,89 | 43,25 | 00:00:00 | | 2013-12-11 | 42,15 | 2.405.200 | 43,10 | 41,96 | 43,00 | 00:00:00 | | 2013-12-12 | 41,97 | 1.623.700 | 42,67 | 41,96 | 42,64 | 00:00:00 | | 2013-12-13 | 41,53 | 2.362.600 | 42,06 | 41,32 | 41,99 | 00:00:00 | | 2013-12-16 | 41,76 | 1.837.800 | 41,92 | 41,53 | 41,61 | 00:00:00 | | 2013-12-23 | 44,08 | 2.052.600 | 44,19 | 43,40 | 43,70 | 00:00:00 | | 2013-12-24 | 44,43 | 1.057.800 | 44,51 | 43,85 | 44,06 | 00:00:00 | | 2013-12-26 | 44,35 | 1.144.900 | 44,73 | 44,17 | 44,72 | 00:00:00 | | 2013-12-27 | 44,28 | 783.900 | 44,49 | 44,15 | 44,40 | 00:00:00 | | 2013-12-30 | 44,46 | 701.100 | 44,71 | 44,14 | 44,22 | 00:00:00 | | 2014-01-07 | 44,70 | 1.518.100 | 45,06 | 44,46 | 44,70 | 00:00:00 | | 2014-01-08 | 45,29 | 1.950.900 | 45,37 | 44,54 | 44,75 | 00:00:00 | | 2014-01-14 | 46,11 | 1.888.900 | 46,13 | 45,26 | 45,41 | 00:00:00 | | 2014-01-15 | 46,34 | 1.222.800 | 46,40 | 45,97 | 46,10 | 00:00:00 | | 2014-01-17 | 46,20 | 2.411.300 | 46,73 | 45,95 | 46,00 | 00:00:00 | | 2014-01-21 | 46,25 | 1.415.200 | 46,63 | 46,00 | 46,60 | 00:00:00 | | 2014-01-22 | 46,06 | 2.314.400 | 46,50 | 46,02 | 46,30 | 00:00:00 | | 2014-01-27 | 44,06 | 1.340.200 | 44,47 | 43,87 | 44,18 | 00:00:00 | | 2014-02-03 | 43,62 | 6.134.500 | 44,99 | 43,42 | 44,95 | 00:00:00 | | 2014-02-04 | 43,61 | 6.545.100 | 43,79 | 43,18 | 43,72 | 00:00:00 | | 2014-02-05 | 43,70 | 1.405.700 | 43,87 | 43,14 | 43,48 | 00:00:00 | | 2014-02-11 | 44,85 | 1.878.800 | 44,93 | 44,17 | 44,46 | 00:00:00 | | 2014-02-12 | 45,55 | 1.850.500 | 46,99 | 44,86 | 46,99 | 00:00:00 | | 2014-02-18 | 45,50 | 1.663.400 | 45,59 | 45,20 | 45,35 | 00:00:00 | | 2014-02-25 | 45,34 | 3.280.300 | 45,53 | 44,82 | 45,41 | 00:00:00 | | 2014-02-28 | 45,55 | 1.062.100 | 45,85 | 45,21 | 45,69 | 00:00:00 | | 2014-03-10 | 46,51 | 844.200 | 46,72 | 46,20 | 46,56 | 00:00:00 | | 2014-03-17 | 46,69 | 1.074.700 | 46,84 | 46,17 | 46,17 | 00:00:00 | | 2014-03-18 | 47,39 | 1.041.400 | 47,40 | 46,60 | 46,79 | 00:00:00 | | 2014-03-19 | 47,27 | 1.172.500 | 47,68 | 47,01 | 47,25 | 00:00:00 | | 2014-04-15 | 47,17 | 1.206.900 | 47,29 | 46,40 | 46,67 | 00:00:00 | | 2014-04-16 | 46,45 | 1.872.500 | 47,23 | 45,67 | 47,23 | 00:00:00 | | 2014-04-21 | 47,60 | 989.600 | 47,77 | 46,96 | 47,26 | 00:00:00 | | 2014-04-24 | 48,39 | 2.439.300 | 48,46 | 47,87 | 48,31 | 00:00:00 | | 2014-04-25 | 47,16 | 2.565.700 | 48,33 | 47,04 | 48,19 | 00:00:00 | | 2014-04-28 | 46,94 | 1.743.100 | 47,80 | 46,57 | 47,38 | 00:00:00 | | 2014-05-01 | 46,66 | 2.081.100 | 47,77 | 46,56 | 47,57 | 00:00:00 | | 2014-05-02 | 46,77 | 1.441.800 | 47,15 | 46,52 | 46,52 | 00:00:00 | | 2014-05-05 | 46,76 | 1.671.900 | 46,83 | 46,14 | 46,46 | 00:00:00 | | 2014-05-06 | 46,35 | 1.938.100 | 47,17 | 46,21 | 46,83 | 00:00:00 | | 2014-05-07 | 46,89 | 2.110.100 | 46,96 | 45,75 | 46,49 | 00:00:00 | | 2014-05-08 | 47,08 | 1.283.000 | 47,74 | 46,61 | 46,71 | 00:00:00 | | 2014-05-09 | 46,88 | 1.598.400 | 47,20 | 46,41 | 47,14 | 00:00:00 | | 2014-05-15 | 45,85 | 1.517.400 | 46,43 | 45,45 | 46,37 | 00:00:00 | | 2014-05-21 | 46,34 | 991.500 | 46,52 | 46,04 | 46,14 | 00:00:00 | | 2014-05-22 | 46,44 | 1.739.700 | 47,11 | 46,29 | 46,45 | 00:00:00 | | 2014-05-23 | 46,66 | 995.500 | 46,71 | 46,20 | 46,39 | 00:00:00 | | 2014-05-27 | 47,22 | 1.139.300 | 47,25 | 46,66 | 46,87 | 00:00:00 | | 2014-05-30 | 47,60 | 956.700 | 47,69 | 47,16 | 47,40 | 00:00:00 | | 2014-06-02 | 47,25 | 1.197.500 | 47,48 | 46,82 | 47,05 | 00:00:00 | | 2014-06-09 | 49,30 | 1.626.300 | 49,33 | 48,44 | 48,57 | 00:00:00 | | 2014-06-10 | 49,42 | 3.735.300 | 49,49 | 49,05 | 49,14 | 00:00:00 | | 2014-06-11 | 49,46 | 1.431.900 | 49,72 | 49,19 | 49,35 | 00:00:00 | | 2014-06-12 | 49,16 | 1.163.900 | 49,55 | 48,97 | 49,22 | 00:00:00 | | 2014-06-13 | 49,14 | 1.003.500 | 49,53 | 49,00 | 49,31 | 00:00:00 | | 2014-06-16 | 48,87 | 1.562.800 | 49,21 | 48,61 | 48,91 | 00:00:00 | | 2014-06-17 | 49,34 | 963.800 | 49,42 | 48,76 | 48,76 | 00:00:00 | | 2014-06-18 | 49,21 | 1.305.900 | 49,44 | 48,65 | 49,39 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
