|
 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 | | 2016-08-24 | 61,02 | 1.457.400 | 61,45 | 60,88 | 61,15 | 00:00:00 | | 2016-08-25 | 61,13 | 1.769.500 | 61,63 | 60,90 | 61,04 | 00:00:00 | | 2016-08-29 | 61,60 | 1.111.700 | 62,00 | 61,56 | 61,67 | 00:00:00 | | 2016-09-01 | 62,80 | 3.412.700 | 62,80 | 61,56 | 62,10 | 00:00:00 | | 2016-09-02 | 62,69 | 1.865.100 | 63,00 | 62,27 | 62,74 | 00:00:00 | | 2016-09-06 | 62,27 | 2.752.400 | 63,11 | 61,81 | 62,81 | 00:00:00 | | 2016-09-07 | 60,78 | 5.041.400 | 61,86 | 60,55 | 61,48 | 00:00:00 | | 2016-09-08 | 60,66 | 1.751.700 | 60,95 | 60,30 | 60,76 | 00:00:00 | | 2016-09-09 | 58,52 | 2.901.200 | 60,38 | 58,32 | 60,16 | 00:00:00 | | 2016-09-12 | 59,86 | 1.934.700 | 59,99 | 58,15 | 58,38 | 00:00:00 | | 2016-09-15 | 60,44 | 2.934.700 | 60,89 | 59,33 | 59,48 | 00:00:00 | | 2016-09-16 | 60,31 | 3.375.600 | 60,74 | 59,62 | 60,41 | 00:00:00 | | 2016-09-20 | 60,20 | 1.487.500 | 60,84 | 60,07 | 60,79 | 00:00:00 | | 2016-09-21 | 61,12 | 1.421.900 | 61,17 | 60,32 | 60,52 | 00:00:00 | | 2016-09-26 | 60,47 | 956.100 | 60,75 | 60,10 | 60,50 | 00:00:00 | | 2016-10-04 | 61,32 | 1.281.700 | 62,20 | 61,12 | 61,78 | 00:00:00 | | 2016-10-05 | 62,12 | 1.401.900 | 62,60 | 61,50 | 61,66 | 00:00:00 | | 2016-10-11 | 59,69 | 2.434.300 | 61,40 | 59,08 | 61,10 | 00:00:00 | | 2016-10-12 | 59,00 | 2.898.400 | 59,59 | 58,47 | 59,51 | 00:00:00 | | 2016-10-20 | 59,71 | 1.301.200 | 60,08 | 59,10 | 59,81 | 00:00:00 | | 2016-10-21 | 59,50 | 1.002.500 | 59,66 | 58,79 | 59,41 | 00:00:00 | | 2016-10-31 | 60,55 | 2.411.000 | 61,21 | 60,53 | 60,69 | 00:00:00 | | 2016-11-03 | 59,63 | 1.211.700 | 60,18 | 59,38 | 59,98 | 00:00:00 | | 2016-11-04 | 60,22 | 2.098.900 | 60,52 | 59,45 | 59,52 | 00:00:00 | | 2016-11-08 | 63,96 | 5.080.500 | 65,61 | 63,19 | 65,23 | 00:00:00 | | 2016-11-09 | 64,31 | 3.321.200 | 64,72 | 61,55 | 62,21 | 00:00:00 | | 2016-11-10 | 62,44 | 5.048.500 | 65,42 | 62,11 | 64,54 | 00:00:00 | | 2016-11-11 | 63,15 | 2.406.400 | 63,21 | 62,16 | 62,44 | 00:00:00 | | 2016-11-14 | 63,53 | 2.409.500 | 63,81 | 63,10 | 63,68 | 00:00:00 | | 2016-11-18 | 64,57 | 3.040.000 | 65,45 | 64,26 | 65,16 | 00:00:00 | | 2016-11-21 | 65,20 | 2.903.200 | 65,61 | 64,62 | 64,90 | 00:00:00 | | 2016-12-06 | 63,49 | 2.147.800 | 63,70 | 62,98 | 63,22 | 00:00:00 | | 2016-12-07 | 64,50 | 1.626.400 | 64,59 | 63,04 | 63,52 | 00:00:00 | | 2016-12-08 | 65,19 | 1.821.700 | 65,27 | 64,19 | 64,56 | 00:00:00 | | 2016-12-09 | 64,53 | 1.453.100 | 65,36 | 64,14 | 65,32 | 00:00:00 | | 2016-12-12 | 63,61 | 1.668.900 | 64,58 | 62,95 | 64,37 | 00:00:00 | | 2016-12-19 | 65,01 | 994.700 | 65,49 | 64,48 | 64,57 | 00:00:00 | | 2016-12-22 | 65,38 | 1.190.800 | 65,53 | 64,83 | 65,53 | 00:00:00 | | 2016-12-23 | 65,40 | 520.300 | 65,42 | 64,88 | 65,11 | 00:00:00 | | 2016-12-27 | 65,40 | 898.100 | 66,06 | 65,31 | 65,36 | 00:00:00 | | 2016-12-30 | 64,15 | 1.006.400 | 65,05 | 63,81 | 65,05 | 00:00:00 | | 2017-01-03 | 63,85 | 2.553.700 | 64,98 | 63,17 | 64,51 | 00:00:00 | | 2017-01-10 | 64,85 | 1.158.300 | 64,98 | 64,12 | 64,42 | 00:00:00 | | 2017-01-11 | 66,48 | 3.248.300 | 66,51 | 64,50 | 64,69 | 00:00:00 | | 2017-01-17 | 64,95 | 1.484.800 | 66,13 | 64,68 | 66,02 | 00:00:00 | | 2017-01-19 | 65,69 | 1.595.300 | 67,19 | 65,60 | 66,30 | 00:00:00 | | 2017-01-20 | 66,93 | 1.937.000 | 66,97 | 65,85 | 65,96 | 00:00:00 | | 2017-02-02 | 68,78 | 1.760.500 | 68,83 | 67,44 | 67,83 | 00:00:00 | | 2017-02-03 | 69,43 | 1.849.500 | 69,73 | 68,49 | 69,22 | 00:00:00 | | 2017-02-07 | 69,62 | 1.979.600 | 69,65 | 69,03 | 69,28 | 00:00:00 | | 2017-02-08 | 73,80 | 11.714.900 | 76,50 | 73,02 | 76,50 | 00:00:00 | | 2017-02-13 | 70,66 | 7.495.900 | 71,53 | 70,41 | 71,04 | 00:00:00 | | 2017-02-14 | 70,78 | 5.362.200 | 71,32 | 70,18 | 70,63 | 00:00:00 | | 2017-02-15 | 71,90 | 5.635.500 | 72,06 | 70,72 | 70,96 | 00:00:00 | | 2017-02-16 | 71,71 | 3.261.500 | 71,75 | 70,97 | 71,55 | 00:00:00 | | 2017-02-17 | 71,68 | 2.294.900 | 71,70 | 71,06 | 71,54 | 00:00:00 | | 2017-02-21 | 72,48 | 3.873.600 | 72,53 | 71,75 | 71,89 | 00:00:00 | | 2017-02-22 | 73,04 | 4.322.900 | 73,13 | 72,24 | 72,51 | 00:00:00 | | 2017-02-23 | 72,71 | 4.276.200 | 73,10 | 72,34 | 73,04 | 00:00:00 | | 2017-03-03 | 73,30 | 2.373.600 | 73,37 | 72,71 | 73,12 | 00:00:00 | | 2017-03-09 | 73,48 | 1.715.300 | 73,62 | 73,02 | 73,43 | 00:00:00 | | 2017-03-10 | 73,95 | 1.530.900 | 74,39 | 73,75 | 74,11 | 00:00:00 | | 2017-03-13 | 74,50 | 1.394.800 | 74,58 | 73,87 | 74,08 | 00:00:00 | | 2017-03-21 | 72,34 | 2.568.600 | 74,82 | 72,23 | 74,63 | 00:00:00 | | 2017-03-22 | 73,50 | 2.236.600 | 73,69 | 72,35 | 72,51 | 00:00:00 | | 2017-03-27 | 72,82 | 1.899.700 | 73,42 | 71,88 | 72,60 | 00:00:00 | | 2017-04-03 | 73,21 | 2.101.700 | 74,46 | 72,46 | 73,94 | 00:00:00 | | 2017-04-04 | 73,45 | 2.198.900 | 74,60 | 73,24 | 73,76 | 00:00:00 | | 2017-04-05 | 73,02 | 1.945.400 | 74,47 | 72,81 | 73,53 | 00:00:00 | | 2017-04-11 | 72,66 | 3.509.700 | 73,13 | 71,40 | 73,04 | 00:00:00 | | 2017-04-12 | 72,15 | 3.231.400 | 72,70 | 71,71 | 72,63 | 00:00:00 | | 2017-04-17 | 73,02 | 1.431.100 | 73,18 | 72,36 | 72,55 | 00:00:00 | | 2017-04-21 | 74,43 | 2.962.600 | 75,00 | 73,87 | 74,76 | 00:00:00 | | 2017-05-02 | 75,69 | 2.193.900 | 76,15 | 75,12 | 76,10 | 00:00:00 | | 2017-05-09 | 76,45 | 3.513.900 | 76,48 | 75,18 | 75,46 | 00:00:00 | | 2017-05-10 | 78,51 | 6.537.000 | 80,20 | 77,67 | 79,89 | 00:00:00 | | 2017-05-11 | 79,04 | 3.706.000 | 79,56 | 77,97 | 78,39 | 00:00:00 | | 2017-05-12 | 79,00 | 1.914.500 | 79,27 | 78,62 | 79,00 | 00:00:00 | | 2017-05-15 | 80,13 | 2.247.030 | 80,14 | 78,97 | 79,06 | 00:00:00 | | 2017-05-16 | 81,63 | 2.573.107 | 81,73 | 79,71 | 79,92 | 00:00:00 | | 2017-05-17 | 78,34 | 2.881.273 | 81,22 | 78,24 | 80,90 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
