|
 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 | | 2018-09-28 | 78,91 | 4.881.288 | 79,12 | 77,87 | 78,42 | 00:00:00 | | 2018-10-01 | 77,16 | 5.160.758 | 79,70 | 77,14 | 79,30 | 00:00:00 | | 2018-10-02 | 77,65 | 4.176.485 | 78,69 | 77,36 | 77,80 | 00:00:00 | | 2018-10-03 | 75,12 | 5.193.762 | 77,65 | 75,03 | 77,47 | 00:00:00 | | 2018-10-04 | 71,43 | 9.514.599 | 75,29 | 70,63 | 75,06 | 00:00:00 | | 2018-10-05 | 69,28 | 6.119.093 | 71,83 | 68,60 | 71,45 | 00:00:00 | | 2018-10-08 | 67,70 | 4.845.206 | 69,59 | 66,82 | 68,62 | 00:00:00 | | 2018-10-09 | 67,38 | 6.901.806 | 67,87 | 66,26 | 67,30 | 00:00:00 | | 2018-10-10 | 66,44 | 9.724.909 | 66,65 | 65,13 | 66,38 | 00:00:00 | | 2018-10-11 | 68,73 | 1.513.521 | 68,75 | 66,52 | 67,33 | 00:00:00 | | 2018-10-12 | 68,26 | 5.408.485 | 70,22 | 67,28 | 69,83 | 00:00:00 | | 2018-10-15 | 68,22 | 4.233.648 | 68,71 | 67,11 | 67,74 | 00:00:00 | | 2018-10-16 | 69,15 | 3.127.605 | 69,58 | 68,31 | 69,02 | 00:00:00 | | 2018-10-17 | 69,05 | 3.295.142 | 69,78 | 68,40 | 69,56 | 00:00:00 | | 2018-10-18 | 67,55 | 4.272.296 | 68,70 | 67,15 | 68,65 | 00:00:00 | | 2018-10-19 | 67,03 | 3.224.840 | 68,70 | 66,84 | 67,46 | 00:00:00 | | 2018-10-22 | 66,83 | 2.942.847 | 68,00 | 66,51 | 67,73 | 00:00:00 | | 2018-10-23 | 65,00 | 500.948 | 66,14 | 64,85 | 65,43 | 00:00:00 | | 2018-10-24 | 61,30 | 6.850.570 | 66,49 | 61,27 | 65,88 | 00:00:00 | | 2018-10-25 | 62,51 | 8.503.587 | 64,26 | 62,11 | 62,21 | 00:00:00 | | 2018-10-26 | 62,37 | 8.242.908 | 63,45 | 60,70 | 60,87 | 00:00:00 | | 2018-10-29 | 62,29 | 3.741.345 | 64,59 | 61,23 | 63,68 | 00:00:00 | | 2018-10-30 | 64,85 | 3.277.036 | 64,95 | 62,01 | 62,43 | 00:00:00 | | 2018-10-31 | 65,78 | 4.968.110 | 66,26 | 65,08 | 66,00 | 00:00:00 | | 2018-11-01 | 70,37 | 5.573.468 | 70,97 | 65,67 | 66,25 | 00:00:00 | | 2018-11-02 | 69,74 | 3.478.847 | 71,00 | 68,51 | 71,00 | 00:00:00 | | 2018-11-05 | 69,33 | 2.992.995 | 69,82 | 67,80 | 69,48 | 00:00:00 | | 2018-11-06 | 70,03 | 2.144.453 | 70,38 | 68,77 | 68,87 | 00:00:00 | | 2018-11-07 | 70,30 | 3.336.876 | 70,98 | 69,06 | 70,61 | 00:00:00 | | 2018-11-08 | 74,45 | 7.236.602 | 76,00 | 70,30 | 71,00 | 00:00:00 | | 2018-11-09 | 72,13 | 4.358.351 | 73,86 | 71,28 | 73,43 | 00:00:00 | | 2018-11-12 | 70,62 | 757.355 | 71,58 | 70,38 | 71,30 | 00:00:00 | | 2018-11-13 | 70,86 | 3.782.324 | 72,80 | 70,18 | 70,22 | 00:00:00 | | 2018-11-14 | 72,02 | 3.589.363 | 72,49 | 71,10 | 71,96 | 00:00:00 | | 2018-11-15 | 75,35 | 4.984.684 | 75,37 | 71,51 | 71,64 | 00:00:00 | | 2018-11-16 | 75,61 | 4.741.008 | 76,20 | 74,26 | 74,55 | 00:00:00 | | 2018-11-19 | 73,88 | 2.785.346 | 75,84 | 73,41 | 75,54 | 00:00:00 | | 2018-11-20 | 73,00 | 2.976.854 | 74,00 | 71,45 | 72,93 | 00:00:00 | | 2018-11-21 | 73,00 | 2.663.746 | 74,55 | 72,92 | 74,22 | 00:00:00 | | 2018-11-23 | 74,33 | 1.560.305 | 74,94 | 72,03 | 72,06 | 00:00:00 | | 2018-11-26 | 75,48 | 928.779 | 75,78 | 74,70 | 75,48 | 00:00:00 | | 2018-11-27 | 73,71 | 2.768.922 | 75,36 | 73,16 | 74,82 | 00:00:00 | | 2018-11-28 | 75,89 | 5.249.407 | 75,93 | 72,93 | 74,51 | 00:00:00 | | 2018-11-29 | 74,42 | 2.739.910 | 76,36 | 74,38 | 75,10 | 00:00:00 | | 2018-11-30 | 75,00 | 2.859.345 | 75,12 | 73,78 | 74,80 | 00:00:00 | | 2018-12-03 | 77,76 | 5.012.344 | 80,61 | 76,90 | 78,10 | 00:00:00 | | 2018-12-04 | 76,20 | 425.325 | 77,12 | 75,45 | 76,86 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
