|
 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 | | 2017-09-11 | 88,38 | 1.912.825 | 88,48 | 86,88 | 87,80 | 00:00:00 | | 2017-09-12 | 88,45 | 1.521.607 | 88,89 | 87,75 | 88,62 | 00:00:00 | | 2017-09-13 | 88,34 | 1.373.995 | 88,54 | 87,83 | 88,03 | 00:00:00 | | 2017-09-14 | 89,24 | 3.178.561 | 89,73 | 88,18 | 88,21 | 00:00:00 | | 2017-09-15 | 89,62 | 3.991.416 | 90,57 | 89,33 | 89,78 | 00:00:00 | | 2017-09-18 | 91,01 | 2.318.444 | 91,24 | 89,93 | 90,00 | 00:00:00 | | 2017-09-19 | 90,98 | 2.092.700 | 91,83 | 90,40 | 91,11 | 00:00:00 | | 2017-09-20 | 88,32 | 3.276.962 | 90,91 | 86,77 | 90,82 | 00:00:00 | | 2017-09-21 | 88,38 | 1.475.668 | 88,77 | 87,39 | 88,47 | 00:00:00 | | 2017-09-22 | 89,69 | 1.193.710 | 89,79 | 88,09 | 88,09 | 00:00:00 | | 2017-09-25 | 88,07 | 1.598.334 | 89,38 | 87,59 | 89,05 | 00:00:00 | | 2017-09-26 | 87,76 | 1.714.166 | 89,29 | 87,19 | 88,80 | 00:00:00 | | 2017-09-27 | 88,92 | 1.751.070 | 89,52 | 88,24 | 88,49 | 00:00:00 | | 2017-09-28 | 89,14 | 1.897.610 | 89,28 | 88,29 | 88,63 | 00:00:00 | | 2017-09-29 | 89,78 | 2.162.378 | 89,99 | 88,87 | 89,11 | 00:00:00 | | 2017-10-02 | 90,55 | 1.938.163 | 91,23 | 90,15 | 90,37 | 00:00:00 | | 2017-10-03 | 90,72 | 1.690.298 | 90,95 | 90,26 | 90,55 | 00:00:00 | | 2017-10-04 | 91,60 | 2.503.479 | 91,61 | 90,02 | 90,67 | 00:00:00 | | 2017-10-05 | 91,30 | 1.819.635 | 91,82 | 90,75 | 91,81 | 00:00:00 | | 2017-10-06 | 91,55 | 1.344.721 | 91,59 | 90,29 | 90,91 | 00:00:00 | | 2017-10-09 | 91,49 | 1.098.435 | 91,99 | 91,26 | 91,85 | 00:00:00 | | 2017-10-10 | 91,92 | 1.096.481 | 92,33 | 91,10 | 92,00 | 00:00:00 | | 2017-10-11 | 91,93 | 1.117.544 | 92,13 | 91,37 | 91,73 | 00:00:00 | | 2017-10-12 | 91,78 | 1.116.677 | 92,40 | 91,47 | 91,47 | 00:00:00 | | 2017-10-13 | 91,76 | 1.051.560 | 92,51 | 91,41 | 92,24 | 00:00:00 | | 2017-10-16 | 91,89 | 833.489 | 92,29 | 91,60 | 92,23 | 00:00:00 | | 2017-10-17 | 91,70 | 956.953 | 91,87 | 91,17 | 91,79 | 00:00:00 | | 2017-10-18 | 92,12 | 1.612.982 | 92,36 | 90,39 | 91,59 | 00:00:00 | | 2017-10-19 | 93,05 | 1.474.538 | 93,11 | 90,55 | 91,60 | 00:00:00 | | 2017-10-20 | 92,73 | 1.703.417 | 94,66 | 92,50 | 93,89 | 00:00:00 | | 2017-10-23 | 92,61 | 1.668.782 | 93,39 | 92,29 | 93,11 | 00:00:00 | | 2017-10-24 | 93,31 | 822.605 | 93,41 | 92,53 | 92,63 | 00:00:00 | | 2017-10-25 | 92,32 | 1.620.337 | 93,20 | 91,57 | 92,87 | 00:00:00 | | 2017-10-26 | 93,12 | 1.233.149 | 93,64 | 92,84 | 92,84 | 00:00:00 | | 2017-10-27 | 94,72 | 1.963.660 | 94,81 | 92,73 | 93,81 | 00:00:00 | | 2017-10-30 | 95,21 | 1.982.711 | 95,49 | 93,96 | 94,21 | 00:00:00 | | 2017-10-31 | 94,80 | 1.226.747 | 95,69 | 94,62 | 95,23 | 00:00:00 | | 2017-11-01 | 92,99 | 2.926.616 | 95,14 | 92,52 | 94,30 | 00:00:00 | | 2017-11-02 | 93,46 | 1.396.354 | 93,91 | 92,13 | 92,38 | 00:00:00 | | 2017-11-03 | 93,66 | 1.387.652 | 94,02 | 92,53 | 93,72 | 00:00:00 | | 2017-11-06 | 95,36 | 2.970.001 | 95,62 | 94,17 | 94,31 | 00:00:00 | | 2017-11-07 | 91,44 | 4.462.512 | 95,92 | 90,50 | 95,00 | 00:00:00 | | 2017-12-14 | 85,47 | 1.927.504 | 86,64 | 85,37 | 86,45 | 00:00:00 | | 2017-12-15 | 86,75 | 3.027.840 | 87,25 | 85,36 | 86,23 | 00:00:00 | | 2017-12-18 | 88,97 | 2.098.239 | 89,39 | 87,29 | 87,29 | 00:00:00 | | 2017-12-19 | 89,59 | 1.679.850 | 89,84 | 88,42 | 89,22 | 00:00:00 | | 2017-12-20 | 90,22 | 1.766.060 | 90,89 | 89,47 | 90,06 | 00:00:00 | | 2017-12-21 | 89,46 | 1.375.753 | 90,65 | 89,38 | 90,32 | 00:00:00 | | 2017-12-22 | 88,92 | 827.212 | 89,61 | 88,12 | 89,33 | 00:00:00 | | 2017-12-26 | 88,63 | 584.398 | 88,92 | 87,77 | 88,19 | 00:00:00 | | 2017-12-27 | 88,40 | 788.571 | 89,12 | 88,29 | 88,95 | 00:00:00 | | 2017-12-28 | 88,61 | 1.108.903 | 89,00 | 88,18 | 88,90 | 00:00:00 | | 2017-12-29 | 87,88 | 886.021 | 89,00 | 87,83 | 88,70 | 00:00:00 | | 2018-01-02 | 90,41 | 1.615.222 | 90,54 | 88,26 | 88,58 | 00:00:00 | | 2018-01-03 | 91,77 | 2.524.008 | 92,18 | 90,38 | 90,51 | 00:00:00 | | 2018-01-04 | 91,99 | 1.631.960 | 92,85 | 91,44 | 92,23 | 00:00:00 | | 2018-01-05 | 92,26 | 1.434.891 | 92,88 | 91,57 | 92,58 | 00:00:00 | | 2018-01-08 | 92,62 | 1.083.786 | 92,87 | 91,34 | 91,94 | 00:00:00 | | 2018-01-09 | 92,51 | 2.103.643 | 93,03 | 91,68 | 92,73 | 00:00:00 | | 2018-01-10 | 90,95 | 1.830.060 | 92,26 | 90,08 | 91,95 | 00:00:00 | | 2018-01-11 | 92,11 | 1.068.818 | 92,34 | 90,72 | 91,18 | 00:00:00 | | 2018-01-12 | 93,44 | 1.268.895 | 93,65 | 91,79 | 92,33 | 00:00:00 | | 2018-01-16 | 93,33 | 1.555.498 | 94,37 | 92,68 | 94,03 | 00:00:00 | | 2018-01-17 | 96,02 | 2.749.816 | 96,38 | 93,92 | 94,38 | 00:00:00 | | 2018-01-18 | 97,29 | 2.298.745 | 97,60 | 95,87 | 96,02 | 00:00:00 | | 2018-01-19 | 97,45 | 1.691.737 | 98,14 | 96,94 | 97,85 | 00:00:00 | | 2018-01-22 | 98,69 | 1.732.976 | 98,71 | 97,23 | 97,61 | 00:00:00 | | 2018-01-23 | 98,52 | 1.542.988 | 99,17 | 98,07 | 98,69 | 00:00:00 | | 2018-01-24 | 95,36 | 3.229.024 | 97,80 | 94,89 | 96,86 | 00:00:00 | | 2018-01-25 | 92,48 | 2.701.683 | 96,35 | 92,25 | 96,31 | 00:00:00 | | 2018-01-26 | 96,91 | 3.071.080 | 97,07 | 93,48 | 93,92 | 00:00:00 | | 2018-01-29 | 96,88 | 1.926.068 | 97,29 | 95,38 | 96,14 | 00:00:00 | | 2018-01-30 | 94,99 | 1.909.128 | 96,51 | 94,89 | 96,35 | 00:00:00 | | 2018-01-31 | 95,22 | 1.893.215 | 96,21 | 94,52 | 95,79 | 00:00:00 | | 2018-02-01 | 94,54 | 1.912.159 | 95,89 | 94,11 | 94,91 | 00:00:00 | | 2018-02-02 | 93,31 | 1.922.263 | 94,94 | 93,24 | 94,00 | 00:00:00 | | 2018-02-05 | 89,50 | 2.961.803 | 94,05 | 89,47 | 93,10 | 00:00:00 | | 2018-02-06 | 91,92 | 5.098.625 | 91,92 | 87,90 | 88,14 | 00:00:00 | | 2018-02-07 | 82,91 | 13.461.654 | 89,00 | 82,81 | 87,55 | 00:00:00 | | 2018-02-08 | 79,90 | 7.520.589 | 83,21 | 79,24 | 83,00 | 00:00:00 | | 2018-02-09 | 81,04 | 5.423.879 | 81,98 | 78,33 | 80,77 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
