|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 25,55 | 1.972.600 | 26,40 | 23,19 | 23,79 | 00:00:00 | | 2001-04-11 | 27,42 | 1.817.800 | 28,88 | 27,05 | 27,24 | 00:00:00 | | 2001-04-12 | 28,37 | 1.040.100 | 28,74 | 26,10 | 26,75 | 00:00:00 | | 2001-04-16 | 27,48 | 1.066.600 | 28,07 | 26,81 | 27,92 | 00:00:00 | | 2001-04-17 | 26,88 | 837.600 | 28,16 | 26,41 | 26,75 | 00:00:00 | | 2001-04-18 | 30,00 | 3.584.200 | 32,12 | 28,27 | 28,27 | 00:00:00 | | 2001-04-19 | 30,65 | 2.454.900 | 31,00 | 29,25 | 29,90 | 00:00:00 | | 2001-04-20 | 30,09 | 2.524.200 | 31,09 | 29,00 | 30,19 | 00:00:00 | | 2001-04-23 | 29,45 | 1.775.400 | 29,99 | 28,00 | 29,69 | 00:00:00 | | 2001-04-24 | 27,45 | 2.457.400 | 29,90 | 27,18 | 28,08 | 00:00:00 | | 2001-04-25 | 28,05 | 1.464.400 | 28,59 | 26,65 | 27,35 | 00:00:00 | | 2001-04-26 | 27,11 | 1.510.500 | 28,40 | 26,78 | 28,10 | 00:00:00 | | 2001-04-27 | 27,63 | 1.705.800 | 28,02 | 26,72 | 27,16 | 00:00:00 | | 2001-04-30 | 28,93 | 1.071.400 | 29,14 | 27,90 | 28,18 | 00:00:00 | | 2001-05-01 | 29,15 | 731.200 | 29,20 | 27,63 | 28,90 | 00:00:00 | | 2001-05-02 | 29,13 | 1.107.200 | 29,89 | 28,51 | 29,25 | 00:00:00 | | 2001-05-03 | 27,59 | 1.136.100 | 28,99 | 27,10 | 28,75 | 00:00:00 | | 2001-05-04 | 27,28 | 1.107.400 | 27,40 | 26,40 | 27,31 | 00:00:00 | | 2001-05-07 | 27,04 | 1.016.800 | 27,64 | 26,80 | 27,18 | 00:00:00 | | 2001-05-08 | 27,05 | 1.199.000 | 27,73 | 26,68 | 27,34 | 00:00:00 | | 2001-05-09 | 26,74 | 767.700 | 27,35 | 26,28 | 26,90 | 00:00:00 | | 2001-05-10 | 26,31 | 1.255.400 | 27,73 | 26,25 | 27,36 | 00:00:00 | | 2001-05-11 | 26,71 | 745.000 | 26,88 | 26,12 | 26,26 | 00:00:00 | | 2001-05-14 | 25,24 | 1.073.000 | 26,51 | 24,45 | 26,50 | 00:00:00 | | 2001-05-15 | 25,07 | 1.500.900 | 25,95 | 24,53 | 25,10 | 00:00:00 | | 2001-05-16 | 25,58 | 2.342.000 | 26,20 | 24,45 | 25,09 | 00:00:00 | | 2001-05-17 | 26,99 | 1.569.000 | 27,44 | 25,40 | 25,41 | 00:00:00 | | 2001-05-18 | 26,50 | 939.400 | 26,97 | 26,08 | 26,82 | 00:00:00 | | 2001-05-21 | 29,00 | 1.216.600 | 29,00 | 26,55 | 26,75 | 00:00:00 | | 2001-05-22 | 27,68 | 2.418.200 | 29,00 | 27,35 | 28,85 | 00:00:00 | | 2001-05-23 | 25,75 | 1.760.400 | 27,49 | 25,60 | 27,49 | 00:00:00 | | 2001-05-24 | 25,12 | 1.611.300 | 25,97 | 24,54 | 25,78 | 00:00:00 | | 2001-05-25 | 24,97 | 1.069.000 | 25,81 | 24,77 | 25,45 | 00:00:00 | | 2001-05-29 | 23,36 | 1.314.200 | 25,00 | 23,33 | 24,95 | 00:00:00 | | 2001-05-30 | 22,45 | 2.822.600 | 23,06 | 22,18 | 23,06 | 00:00:00 | | 2001-05-31 | 22,95 | 1.912.400 | 23,58 | 22,67 | 22,87 | 00:00:00 | | 2001-06-01 | 23,79 | 1.166.400 | 24,10 | 22,82 | 23,25 | 00:00:00 | | 2001-06-04 | 23,71 | 1.714.400 | 24,40 | 23,09 | 24,32 | 00:00:00 | | 2001-06-05 | 24,47 | 2.316.200 | 25,03 | 24,00 | 24,00 | 00:00:00 | | 2001-06-06 | 23,86 | 1.439.100 | 24,56 | 23,35 | 24,53 | 00:00:00 | | 2001-06-07 | 26,37 | 2.367.300 | 26,45 | 23,51 | 23,66 | 00:00:00 | | 2001-06-08 | 26,12 | 2.800.600 | 26,70 | 25,93 | 26,69 | 00:00:00 | | 2001-06-11 | 25,27 | 1.004.700 | 26,14 | 24,70 | 26,13 | 00:00:00 | | 2001-06-12 | 25,06 | 1.287.800 | 25,49 | 23,75 | 24,77 | 00:00:00 | | 2001-06-13 | 25,00 | 1.268.700 | 25,89 | 24,75 | 25,25 | 00:00:00 | | 2001-06-14 | 23,33 | 2.136.300 | 24,67 | 23,28 | 24,57 | 00:00:00 | | 2001-06-15 | 26,25 | 5.337.200 | 26,95 | 23,70 | 23,85 | 00:00:00 | | 2001-06-18 | 25,98 | 2.302.800 | 27,20 | 25,81 | 26,26 | 00:00:00 | | 2001-06-19 | 25,92 | 2.235.200 | 27,62 | 25,68 | 26,79 | 00:00:00 | | 2001-06-20 | 26,05 | 1.891.400 | 26,33 | 25,06 | 25,55 | 00:00:00 | | 2001-06-21 | 27,06 | 1.850.000 | 27,35 | 25,20 | 25,85 | 00:00:00 | | 2001-06-22 | 27,60 | 2.115.200 | 27,85 | 26,31 | 27,15 | 00:00:00 | | 2001-06-25 | 28,26 | 1.223.000 | 28,62 | 27,16 | 27,16 | 00:00:00 | | 2001-06-26 | 27,81 | 1.849.500 | 28,12 | 27,04 | 27,75 | 00:00:00 | | 2001-06-27 | 27,11 | 1.682.200 | 28,14 | 26,86 | 27,57 | 00:00:00 | | 2001-06-28 | 29,85 | 3.925.000 | 30,12 | 27,30 | 27,39 | 00:00:00 | | 2001-06-29 | 33,43 | 5.764.500 | 34,98 | 29,79 | 29,90 | 00:00:00 | | 2001-07-02 | 31,27 | 3.355.800 | 32,96 | 30,86 | 32,95 | 00:00:00 | | 2001-07-03 | 31,31 | 737.100 | 31,85 | 30,90 | 31,17 | 00:00:00 | | 2001-07-05 | 30,43 | 2.453.000 | 31,15 | 29,90 | 30,75 | 00:00:00 | | 2001-07-06 | 29,23 | 1.075.000 | 30,20 | 29,05 | 30,13 | 00:00:00 | | 2001-07-09 | 30,13 | 2.168.000 | 30,25 | 29,00 | 30,04 | 00:00:00 | | 2001-07-10 | 30,38 | 2.738.000 | 30,99 | 29,87 | 30,55 | 00:00:00 | | 2001-07-11 | 30,95 | 1.661.000 | 31,57 | 30,00 | 30,36 | 00:00:00 | | 2001-07-12 | 33,68 | 3.521.100 | 33,89 | 31,84 | 31,95 | 00:00:00 | | 2001-07-13 | 33,49 | 3.923.800 | 34,85 | 32,86 | 33,65 | 00:00:00 | | 2001-07-16 | 32,22 | 2.163.400 | 34,00 | 31,64 | 34,00 | 00:00:00 | | 2001-07-17 | 32,36 | 2.050.000 | 32,57 | 30,80 | 32,14 | 00:00:00 | | 2001-07-18 | 32,24 | 2.270.600 | 33,28 | 31,79 | 32,30 | 00:00:00 | | 2001-07-19 | 34,09 | 3.497.700 | 34,39 | 32,74 | 32,75 | 00:00:00 | | 2001-07-20 | 33,60 | 4.249.000 | 34,70 | 32,85 | 33,47 | 00:00:00 | | 2001-07-23 | 34,35 | 3.614.200 | 34,38 | 33,28 | 33,55 | 00:00:00 | | 2001-07-24 | 33,11 | 1.924.000 | 35,00 | 32,47 | 34,20 | 00:00:00 | | 2001-07-25 | 32,83 | 1.897.000 | 33,09 | 31,12 | 32,96 | 00:00:00 | | 2001-07-26 | 35,59 | 2.701.600 | 35,86 | 32,83 | 32,84 | 00:00:00 | | 2001-07-27 | 36,75 | 1.923.000 | 36,80 | 35,11 | 35,21 | 00:00:00 | | 2001-07-30 | 36,92 | 2.764.000 | 37,05 | 35,36 | 36,89 | 00:00:00 | | 2001-07-31 | 36,30 | 4.099.000 | 37,95 | 36,13 | 36,88 | 00:00:00 | | 2001-08-01 | 37,05 | 2.764.000 | 38,09 | 36,80 | 36,95 | 00:00:00 | | 2001-08-02 | 38,38 | 2.093.600 | 38,70 | 37,21 | 37,25 | 00:00:00 | | 2001-08-03 | 37,24 | 1.163.400 | 38,40 | 36,95 | 38,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
