|
 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 | | 2014-06-18 | 49,21 | 1.305.900 | 49,44 | 48,65 | 49,39 | 00:00:00 | | 2014-06-19 | 49,19 | 2.761.500 | 49,32 | 48,88 | 49,32 | 00:00:00 | | 2014-06-20 | 49,36 | 2.221.300 | 49,46 | 49,15 | 49,31 | 00:00:00 | | 2014-06-23 | 49,48 | 1.005.300 | 49,67 | 49,13 | 49,36 | 00:00:00 | | 2014-06-27 | 48,66 | 834.500 | 48,70 | 48,17 | 48,27 | 00:00:00 | | 2014-06-30 | 48,81 | 914.200 | 48,90 | 48,57 | 48,65 | 00:00:00 | | 2014-07-01 | 49,77 | 1.758.900 | 50,04 | 48,73 | 49,12 | 00:00:00 | | 2014-07-02 | 49,60 | 800.200 | 49,87 | 49,50 | 49,64 | 00:00:00 | | 2014-07-03 | 49,83 | 497.500 | 49,95 | 49,68 | 49,69 | 00:00:00 | | 2014-07-07 | 49,46 | 1.638.000 | 49,95 | 49,39 | 49,87 | 00:00:00 | | 2014-07-10 | 49,27 | 1.126.200 | 49,64 | 48,65 | 48,94 | 00:00:00 | | 2014-07-11 | 49,08 | 1.238.900 | 49,31 | 48,79 | 49,20 | 00:00:00 | | 2014-07-14 | 49,08 | 1.036.800 | 49,50 | 48,97 | 49,39 | 00:00:00 | | 2014-07-15 | 48,60 | 1.459.100 | 49,23 | 48,24 | 49,16 | 00:00:00 | | 2014-07-16 | 48,75 | 1.200.000 | 49,11 | 48,72 | 48,83 | 00:00:00 | | 2014-07-21 | 48,55 | 730.300 | 48,75 | 48,32 | 48,32 | 00:00:00 | | 2014-07-30 | 46,25 | 1.191.700 | 46,61 | 46,05 | 46,47 | 00:00:00 | | 2014-07-31 | 45,02 | 3.712.000 | 47,00 | 44,78 | 47,00 | 00:00:00 | | 2014-08-04 | 46,24 | 1.653.200 | 46,31 | 45,54 | 45,97 | 00:00:00 | | 2014-08-12 | 46,58 | 1.147.000 | 46,64 | 46,10 | 46,25 | 00:00:00 | | 2014-08-18 | 47,03 | 2.122.100 | 47,44 | 46,74 | 47,36 | 00:00:00 | | 2014-09-05 | 48,85 | 684.600 | 48,85 | 48,46 | 48,72 | 00:00:00 | | 2014-09-09 | 48,61 | 737.600 | 49,02 | 48,55 | 48,99 | 00:00:00 | | 2014-09-10 | 48,29 | 1.278.600 | 48,51 | 47,91 | 48,47 | 00:00:00 | | 2014-09-15 | 47,31 | 898.200 | 47,94 | 47,24 | 47,82 | 00:00:00 | | 2014-09-19 | 48,43 | 1.395.000 | 49,40 | 48,39 | 49,40 | 00:00:00 | | 2014-09-29 | 47,52 | 1.503.200 | 47,75 | 47,18 | 47,18 | 00:00:00 | | 2014-10-02 | 46,28 | 2.681.300 | 46,37 | 45,24 | 46,10 | 00:00:00 | | 2014-10-03 | 46,13 | 2.124.900 | 46,78 | 46,10 | 46,45 | 00:00:00 | | 2014-10-07 | 44,93 | 2.105.700 | 46,00 | 44,92 | 45,58 | 00:00:00 | | 2014-10-08 | 46,20 | 2.378.100 | 46,35 | 44,71 | 44,84 | 00:00:00 | | 2014-10-14 | 38,21 | 6.772.300 | 39,65 | 37,89 | 39,07 | 00:00:00 | | 2014-10-15 | 37,73 | 4.776.900 | 38,40 | 37,05 | 37,46 | 00:00:00 | | 2014-10-28 | 41,88 | 1.874.300 | 41,90 | 41,03 | 41,27 | 00:00:00 | | 2014-10-29 | 42,22 | 4.387.400 | 42,27 | 41,21 | 41,70 | 00:00:00 | | 2014-11-06 | 43,51 | 1.868.000 | 43,99 | 43,16 | 43,70 | 00:00:00 | | 2014-11-07 | 43,14 | 2.089.900 | 43,58 | 42,71 | 43,54 | 00:00:00 | | 2014-11-18 | 44,03 | 3.816.600 | 44,22 | 43,50 | 43,59 | 00:00:00 | | 2014-11-25 | 44,12 | 1.663.200 | 44,40 | 43,91 | 44,29 | 00:00:00 | | 2014-11-26 | 45,05 | 1.436.300 | 45,09 | 44,06 | 44,06 | 00:00:00 | | 2014-11-28 | 45,15 | 750.900 | 45,28 | 44,71 | 45,20 | 00:00:00 | | 2014-12-17 | 43,71 | 2.430.300 | 43,78 | 42,68 | 43,10 | 00:00:00 | | 2014-12-18 | 45,16 | 2.216.500 | 45,42 | 44,12 | 44,67 | 00:00:00 | | 2014-12-23 | 45,79 | 1.735.600 | 46,53 | 45,74 | 46,07 | 00:00:00 | | 2014-12-24 | 45,84 | 552.100 | 46,20 | 45,62 | 45,97 | 00:00:00 | | 2014-12-30 | 45,22 | 1.211.200 | 45,56 | 45,19 | 45,29 | 00:00:00 | | 2014-12-31 | 45,11 | 1.124.500 | 45,79 | 45,09 | 45,50 | 00:00:00 | | 2015-01-05 | 43,87 | 989.900 | 44,78 | 43,84 | 44,66 | 00:00:00 | | 2015-01-12 | 44,03 | 1.062.700 | 44,44 | 43,57 | 44,24 | 00:00:00 | | 2015-01-15 | 44,46 | 1.708.100 | 45,83 | 44,40 | 45,65 | 00:00:00 | | 2015-01-16 | 44,84 | 1.692.600 | 44,98 | 44,15 | 44,30 | 00:00:00 | | 2015-01-26 | 46,79 | 988.800 | 46,81 | 46,01 | 46,30 | 00:00:00 | | 2015-02-03 | 45,59 | 2.717.200 | 45,65 | 44,82 | 45,03 | 00:00:00 | | 2015-02-04 | 46,33 | 2.025.800 | 46,67 | 45,34 | 45,34 | 00:00:00 | | 2015-02-05 | 49,04 | 18.170.400 | 49,17 | 47,49 | 47,49 | 00:00:00 | | 2015-02-06 | 48,64 | 27.872.100 | 49,48 | 48,38 | 49,04 | 00:00:00 | | 2015-02-09 | 47,88 | 3.423.100 | 48,72 | 47,73 | 48,25 | 00:00:00 | | 2015-02-10 | 48,88 | 3.674.000 | 48,91 | 47,84 | 48,25 | 00:00:00 | | 2015-02-11 | 48,87 | 2.506.900 | 49,06 | 48,52 | 48,88 | 00:00:00 | | 2015-02-12 | 49,98 | 4.469.000 | 50,03 | 48,92 | 49,50 | 00:00:00 | | 2015-02-13 | 50,71 | 3.850.700 | 51,68 | 50,03 | 51,51 | 00:00:00 | | 2015-02-18 | 50,71 | 2.182.400 | 50,82 | 50,32 | 50,67 | 00:00:00 | | 2015-02-19 | 50,53 | 2.524.200 | 50,58 | 50,00 | 50,38 | 00:00:00 | | 2015-02-23 | 50,62 | 1.905.600 | 50,79 | 50,34 | 50,62 | 00:00:00 | | 2015-02-26 | 51,47 | 2.024.600 | 51,56 | 51,07 | 51,48 | 00:00:00 | | 2015-02-27 | 51,27 | 1.634.300 | 51,67 | 51,05 | 51,39 | 00:00:00 | | 2015-03-09 | 51,33 | 1.781.800 | 51,42 | 50,73 | 50,98 | 00:00:00 | | 2015-03-12 | 49,69 | 4.032.900 | 49,77 | 48,58 | 48,59 | 00:00:00 | | 2015-03-13 | 49,52 | 3.118.000 | 49,90 | 48,77 | 49,75 | 00:00:00 | | 2015-03-24 | 49,62 | 4.260.300 | 50,72 | 49,59 | 50,44 | 00:00:00 | | 2015-03-25 | 48,09 | 2.932.600 | 49,83 | 48,05 | 49,63 | 00:00:00 | | 2015-03-30 | 49,89 | 1.932.900 | 50,17 | 49,19 | 49,31 | 00:00:00 | | 2015-04-02 | 48,18 | 1.317.500 | 48,75 | 48,06 | 48,38 | 00:00:00 | | 2015-04-06 | 48,32 | 1.566.400 | 48,50 | 47,18 | 47,87 | 00:00:00 | | 2015-04-07 | 48,93 | 1.674.000 | 49,16 | 48,23 | 48,42 | 00:00:00 | | 2015-04-08 | 48,92 | 2.046.500 | 49,04 | 48,48 | 48,71 | 00:00:00 | | 2015-04-13 | 49,53 | 1.996.400 | 50,15 | 49,32 | 50,04 | 00:00:00 | | 2015-04-20 | 49,61 | 953.900 | 49,84 | 49,29 | 49,55 | 00:00:00 | | 2015-04-21 | 49,23 | 2.372.700 | 49,90 | 48,96 | 49,87 | 00:00:00 | | 2015-04-22 | 49,30 | 1.652.600 | 49,46 | 48,62 | 49,46 | 00:00:00 | | 2015-04-27 | 47,35 | 1.439.900 | 47,97 | 47,20 | 47,44 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
