|
 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 | | 2017-05-17 | 78,34 | 2.881.273 | 81,22 | 78,24 | 80,90 | 00:00:00 | | 2017-05-18 | 79,34 | 2.611.976 | 79,75 | 77,88 | 78,39 | 00:00:00 | | 2017-05-19 | 80,18 | 1.764.079 | 80,42 | 79,37 | 79,48 | 00:00:00 | | 2017-05-22 | 81,11 | 1.608.891 | 81,32 | 80,18 | 80,29 | 00:00:00 | | 2017-05-23 | 81,35 | 1.900.981 | 81,94 | 80,64 | 81,27 | 00:00:00 | | 2017-05-24 | 81,66 | 1.863.353 | 81,81 | 81,08 | 81,53 | 00:00:00 | | 2017-05-25 | 81,77 | 2.374.056 | 82,36 | 81,58 | 82,00 | 00:00:00 | | 2017-05-26 | 81,70 | 1.587.338 | 81,79 | 81,06 | 81,49 | 00:00:00 | | 2017-05-30 | 82,51 | 2.470.392 | 82,86 | 81,70 | 81,82 | 00:00:00 | | 2017-05-31 | 83,30 | 2.506.390 | 84,00 | 82,48 | 83,09 | 00:00:00 | | 2017-06-01 | 83,43 | 2.006.373 | 83,98 | 83,22 | 83,62 | 00:00:00 | | 2017-06-02 | 84,34 | 2.278.809 | 84,63 | 82,89 | 83,74 | 00:00:00 | | 2017-06-05 | 84,51 | 2.502.722 | 85,55 | 84,41 | 84,55 | 00:00:00 | | 2017-06-06 | 85,19 | 3.215.081 | 85,60 | 83,56 | 84,32 | 00:00:00 | | 2017-06-07 | 86,30 | 2.734.424 | 86,51 | 85,32 | 85,56 | 00:00:00 | | 2017-06-08 | 86,86 | 1.711.052 | 86,90 | 85,64 | 86,58 | 00:00:00 | | 2017-06-09 | 83,48 | 4.278.877 | 87,49 | 81,72 | 87,25 | 00:00:00 | | 2017-06-12 | 83,08 | 4.115.048 | 83,10 | 80,30 | 81,83 | 00:00:00 | | 2017-06-13 | 83,53 | 3.247.771 | 84,50 | 82,05 | 83,63 | 00:00:00 | | 2017-06-14 | 82,30 | 2.240.452 | 84,10 | 81,38 | 83,90 | 00:00:00 | | 2017-06-15 | 81,57 | 2.148.340 | 81,84 | 80,71 | 81,06 | 00:00:00 | | 2017-06-16 | 81,23 | 3.773.281 | 82,18 | 80,77 | 81,81 | 00:00:00 | | 2017-06-19 | 82,61 | 2.414.615 | 83,04 | 81,81 | 81,96 | 00:00:00 | | 2017-06-20 | 80,35 | 2.320.244 | 82,84 | 80,27 | 82,71 | 00:00:00 | | 2017-06-21 | 80,83 | 4.789.422 | 81,18 | 79,89 | 80,67 | 00:00:00 | | 2017-06-22 | 80,07 | 2.715.887 | 81,11 | 80,02 | 80,78 | 00:00:00 | | 2017-06-23 | 81,59 | 2.594.524 | 81,71 | 79,80 | 80,22 | 00:00:00 | | 2017-06-26 | 80,30 | 1.654.926 | 82,71 | 80,22 | 81,60 | 00:00:00 | | 2017-06-27 | 78,71 | 2.459.176 | 80,42 | 78,66 | 80,05 | 00:00:00 | | 2017-06-28 | 79,83 | 3.119.358 | 79,98 | 77,55 | 79,05 | 00:00:00 | | 2017-06-29 | 77,38 | 3.194.265 | 79,34 | 76,31 | 79,25 | 00:00:00 | | 2017-06-30 | 77,18 | 2.390.771 | 78,27 | 76,96 | 77,83 | 00:00:00 | | 2017-07-03 | 75,81 | 1.132.364 | 77,99 | 75,80 | 77,73 | 00:00:00 | | 2017-07-05 | 77,94 | 3.075.072 | 78,11 | 76,02 | 76,02 | 00:00:00 | | 2017-07-06 | 77,12 | 1.641.823 | 78,18 | 76,50 | 77,10 | 00:00:00 | | 2017-07-07 | 78,36 | 1.821.636 | 79,01 | 77,21 | 77,48 | 00:00:00 | | 2017-07-10 | 78,76 | 1.763.714 | 79,08 | 77,95 | 78,39 | 00:00:00 | | 2017-07-11 | 79,11 | 1.371.326 | 79,63 | 78,61 | 78,76 | 00:00:00 | | 2017-07-12 | 80,16 | 2.924.423 | 81,25 | 79,54 | 79,93 | 00:00:00 | | 2017-07-13 | 79,49 | 2.232.094 | 80,59 | 79,35 | 80,38 | 00:00:00 | | 2017-07-14 | 80,84 | 1.335.488 | 81,02 | 79,73 | 79,88 | 00:00:00 | | 2017-07-17 | 81,03 | 1.432.774 | 81,35 | 80,36 | 80,90 | 00:00:00 | | 2017-07-18 | 81,57 | 1.159.534 | 81,61 | 80,39 | 80,81 | 00:00:00 | | 2017-07-19 | 82,31 | 1.998.297 | 82,48 | 81,71 | 82,07 | 00:00:00 | | 2017-07-20 | 83,04 | 1.688.847 | 83,38 | 82,05 | 82,51 | 00:00:00 | | 2017-07-21 | 80,88 | 2.617.011 | 82,05 | 80,66 | 82,00 | 00:00:00 | | 2017-07-24 | 80,55 | 1.700.457 | 81,24 | 80,38 | 81,00 | 00:00:00 | | 2017-07-25 | 80,94 | 1.493.540 | 81,39 | 80,12 | 80,50 | 00:00:00 | | 2017-07-26 | 82,69 | 2.212.961 | 83,24 | 81,40 | 81,55 | 00:00:00 | | 2017-07-27 | 80,93 | 2.046.398 | 83,19 | 79,80 | 82,98 | 00:00:00 | | 2017-07-28 | 80,70 | 1.222.684 | 80,90 | 80,07 | 80,67 | 00:00:00 | | 2017-07-31 | 80,04 | 1.849.114 | 81,36 | 79,95 | 81,00 | 00:00:00 | | 2017-08-01 | 80,33 | 1.182.661 | 80,80 | 80,03 | 80,61 | 00:00:00 | | 2017-08-02 | 79,82 | 1.793.627 | 81,10 | 79,14 | 80,68 | 00:00:00 | | 2017-08-03 | 80,68 | 2.893.939 | 81,00 | 79,57 | 79,87 | 00:00:00 | | 2017-08-04 | 83,49 | 5.012.458 | 83,83 | 80,81 | 81,43 | 00:00:00 | | 2017-08-07 | 84,98 | 2.329.387 | 85,04 | 83,02 | 83,58 | 00:00:00 | | 2017-08-08 | 84,62 | 2.500.419 | 85,94 | 84,23 | 84,93 | 00:00:00 | | 2017-08-09 | 83,60 | 1.368.378 | 84,21 | 83,11 | 83,92 | 00:00:00 | | 2017-08-10 | 81,24 | 2.231.165 | 83,26 | 81,11 | 82,95 | 00:00:00 | | 2017-08-11 | 82,21 | 1.395.722 | 82,72 | 81,37 | 81,40 | 00:00:00 | | 2017-08-14 | 84,02 | 2.035.416 | 84,47 | 83,02 | 83,38 | 00:00:00 | | 2017-08-15 | 84,29 | 1.650.397 | 84,44 | 83,29 | 84,06 | 00:00:00 | | 2017-08-16 | 84,16 | 1.294.173 | 84,77 | 83,66 | 84,39 | 00:00:00 | | 2017-08-17 | 81,65 | 1.667.716 | 83,54 | 81,60 | 83,39 | 00:00:00 | | 2017-08-18 | 81,58 | 1.344.789 | 82,37 | 81,33 | 81,92 | 00:00:00 | | 2017-08-21 | 81,53 | 911.783 | 81,92 | 80,92 | 81,85 | 00:00:00 | | 2017-08-22 | 82,71 | 1.327.750 | 82,93 | 81,89 | 81,89 | 00:00:00 | | 2017-08-23 | 82,90 | 1.172.476 | 83,12 | 81,80 | 82,01 | 00:00:00 | | 2017-08-24 | 82,69 | 1.285.541 | 83,49 | 82,35 | 82,95 | 00:00:00 | | 2017-08-25 | 82,63 | 769.343 | 83,22 | 82,45 | 82,82 | 00:00:00 | | 2017-08-28 | 83,76 | 1.145.296 | 83,93 | 82,71 | 83,06 | 00:00:00 | | 2017-08-29 | 83,83 | 1.492.615 | 84,00 | 82,86 | 82,89 | 00:00:00 | | 2017-08-30 | 85,68 | 2.837.738 | 85,75 | 83,99 | 84,00 | 00:00:00 | | 2017-08-31 | 86,80 | 2.078.131 | 86,97 | 85,55 | 85,84 | 00:00:00 | | 2017-09-01 | 87,85 | 1.680.411 | 88,00 | 86,71 | 86,96 | 00:00:00 | | 2017-09-05 | 86,49 | 2.115.607 | 87,77 | 85,48 | 86,99 | 00:00:00 | | 2017-09-06 | 86,12 | 2.132.682 | 86,54 | 85,00 | 86,15 | 00:00:00 | | 2017-09-07 | 87,39 | 1.495.469 | 87,50 | 85,71 | 86,19 | 00:00:00 | | 2017-09-08 | 86,57 | 1.604.964 | 87,61 | 86,37 | 87,30 | 00:00:00 | | 2017-09-11 | 88,38 | 1.912.825 | 88,48 | 86,88 | 87,80 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
