|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 35,55 | 2.290.200 | 36,83 | 35,30 | 36,07 | 00:00:00 | | 2001-12-04 | 37,35 | 1.597.000 | 37,78 | 35,60 | 35,60 | 00:00:00 | | 2001-12-05 | 40,82 | 3.974.000 | 41,38 | 37,55 | 37,60 | 00:00:00 | | 2001-12-06 | 41,76 | 3.177.600 | 42,43 | 40,35 | 41,14 | 00:00:00 | | 2001-12-07 | 40,11 | 2.470.800 | 42,41 | 39,80 | 41,65 | 00:00:00 | | 2001-12-10 | 39,17 | 2.111.000 | 40,80 | 39,10 | 40,10 | 00:00:00 | | 2001-12-11 | 39,56 | 2.179.600 | 41,59 | 39,50 | 39,80 | 00:00:00 | | 2001-12-12 | 40,33 | 2.778.200 | 40,99 | 39,35 | 40,00 | 00:00:00 | | 2001-12-13 | 39,36 | 2.776.500 | 40,35 | 38,80 | 38,85 | 00:00:00 | | 2001-12-14 | 40,20 | 1.592.000 | 41,11 | 39,07 | 39,38 | 00:00:00 | | 2001-12-17 | 41,41 | 1.577.600 | 41,50 | 40,01 | 40,02 | 00:00:00 | | 2001-12-18 | 41,67 | 2.493.800 | 42,00 | 40,84 | 41,81 | 00:00:00 | | 2001-12-19 | 40,61 | 2.944.200 | 41,82 | 40,16 | 40,89 | 00:00:00 | | 2001-12-20 | 36,80 | 3.637.000 | 40,40 | 36,66 | 40,35 | 00:00:00 | | 2001-12-21 | 37,81 | 2.258.200 | 38,10 | 37,00 | 37,49 | 00:00:00 | | 2001-12-24 | 37,34 | 670.000 | 38,05 | 37,05 | 38,05 | 00:00:00 | | 2001-12-26 | 38,68 | 1.205.200 | 39,01 | 37,32 | 37,37 | 00:00:00 | | 2001-12-27 | 39,06 | 1.529.000 | 39,84 | 38,61 | 38,62 | 00:00:00 | | 2001-12-28 | 40,42 | 1.171.000 | 40,65 | 39,19 | 39,21 | 00:00:00 | | 2001-12-31 | 38,74 | 1.939.400 | 40,75 | 38,70 | 40,67 | 00:00:00 | | 2002-01-02 | 39,90 | 2.238.800 | 39,94 | 38,08 | 39,53 | 00:00:00 | | 2002-01-03 | 42,41 | 2.970.300 | 42,59 | 39,90 | 39,93 | 00:00:00 | | 2002-01-04 | 42,38 | 2.363.200 | 42,51 | 41,20 | 42,51 | 00:00:00 | | 2002-01-07 | 41,11 | 1.970.700 | 43,03 | 40,60 | 42,84 | 00:00:00 | | 2002-01-08 | 41,15 | 1.536.300 | 42,65 | 40,68 | 41,55 | 00:00:00 | | 2002-01-09 | 41,81 | 1.980.200 | 43,33 | 41,22 | 41,54 | 00:00:00 | | 2002-01-10 | 40,99 | 1.311.200 | 41,76 | 40,38 | 41,64 | 00:00:00 | | 2002-01-11 | 39,40 | 1.902.800 | 41,30 | 39,13 | 41,19 | 00:00:00 | | 2002-01-14 | 38,73 | 2.268.000 | 39,74 | 38,22 | 39,39 | 00:00:00 | | 2002-01-15 | 38,66 | 1.868.600 | 39,60 | 37,72 | 39,03 | 00:00:00 | | 2002-01-16 | 37,47 | 2.691.300 | 38,47 | 36,85 | 38,20 | 00:00:00 | | 2002-01-17 | 39,17 | 2.337.400 | 39,18 | 37,69 | 38,14 | 00:00:00 | | 2002-01-18 | 38,40 | 2.033.700 | 39,40 | 37,97 | 38,50 | 00:00:00 | | 2002-01-22 | 36,40 | 2.486.200 | 38,99 | 36,33 | 38,81 | 00:00:00 | | 2002-01-23 | 37,33 | 3.406.600 | 37,35 | 35,52 | 36,90 | 00:00:00 | | 2002-01-24 | 37,29 | 1.819.800 | 38,35 | 36,86 | 37,40 | 00:00:00 | | 2002-01-25 | 37,53 | 1.527.300 | 38,07 | 36,35 | 36,51 | 00:00:00 | | 2002-01-28 | 37,99 | 2.085.300 | 38,66 | 37,62 | 37,75 | 00:00:00 | | 2002-01-29 | 36,49 | 2.987.100 | 38,30 | 35,74 | 38,23 | 00:00:00 | | 2002-01-30 | 37,65 | 2.314.200 | 37,65 | 35,36 | 36,95 | 00:00:00 | | 2002-01-31 | 37,69 | 1.268.700 | 38,12 | 36,67 | 37,84 | 00:00:00 | | 2002-02-01 | 24,80 | 23.584 | 25,30 | 24,32 | 25,24 | 00:00:00 | | 2002-02-04 | 36,20 | 2.483.800 | 37,72 | 36,06 | 37,19 | 00:00:00 | | 2002-02-05 | 36,71 | 2.077.000 | 37,69 | 35,63 | 36,10 | 00:00:00 | | 2002-02-06 | 36,42 | 1.303.800 | 37,56 | 35,85 | 37,42 | 00:00:00 | | 2002-02-07 | 35,22 | 2.658.400 | 36,80 | 35,21 | 36,10 | 00:00:00 | | 2002-02-08 | 36,50 | 1.131.000 | 36,59 | 34,90 | 35,40 | 00:00:00 | | 2002-02-11 | 36,86 | 1.565.600 | 37,00 | 36,10 | 36,38 | 00:00:00 | | 2002-02-12 | 36,84 | 1.035.900 | 37,70 | 36,05 | 36,74 | 00:00:00 | | 2002-02-13 | 38,05 | 1.493.600 | 38,36 | 37,02 | 37,35 | 00:00:00 | | 2002-02-14 | 38,30 | 2.044.200 | 39,20 | 37,72 | 38,12 | 00:00:00 | | 2002-02-15 | 37,17 | 1.961.700 | 39,36 | 37,14 | 39,16 | 00:00:00 | | 2002-02-19 | 36,00 | 2.659.800 | 37,51 | 35,80 | 36,72 | 00:00:00 | | 2002-02-20 | 36,28 | 2.283.300 | 36,88 | 34,75 | 36,21 | 00:00:00 | | 2002-02-21 | 33,39 | 3.279.200 | 36,16 | 33,15 | 36,15 | 00:00:00 | | 2002-02-22 | 33,50 | 4.170.300 | 34,01 | 33,00 | 34,00 | 00:00:00 | | 2002-02-25 | 35,43 | 3.419.800 | 35,65 | 33,56 | 33,57 | 00:00:00 | | 2002-02-26 | 33,70 | 4.248.600 | 36,12 | 33,55 | 35,64 | 00:00:00 | | 2002-02-27 | 34,46 | 2.839.600 | 35,80 | 34,28 | 34,30 | 00:00:00 | | 2002-02-28 | 34,18 | 1.919.100 | 35,10 | 33,88 | 34,42 | 00:00:00 | | 2002-03-01 | 37,36 | 2.612.000 | 37,37 | 34,90 | 35,03 | 00:00:00 | | 2002-03-04 | 39,93 | 2.488.400 | 40,00 | 37,00 | 37,29 | 00:00:00 | | 2002-03-05 | 40,61 | 2.280.200 | 41,45 | 39,70 | 39,76 | 00:00:00 | | 2002-03-06 | 40,69 | 1.716.300 | 40,83 | 39,38 | 40,20 | 00:00:00 | | 2002-03-07 | 41,36 | 2.380.400 | 42,45 | 40,58 | 41,40 | 00:00:00 | | 2002-03-08 | 43,22 | 2.598.400 | 43,72 | 41,92 | 41,97 | 00:00:00 | | 2002-03-11 | 41,93 | 2.067.200 | 42,77 | 41,33 | 42,60 | 00:00:00 | | 2002-03-12 | 40,43 | 2.236.800 | 41,28 | 39,65 | 41,06 | 00:00:00 | | 2002-03-13 | 41,03 | 4.007.200 | 42,26 | 40,12 | 40,80 | 00:00:00 | | 2002-03-14 | 41,13 | 2.206.600 | 42,54 | 41,07 | 41,14 | 00:00:00 | | 2002-03-15 | 42,27 | 2.515.800 | 42,90 | 40,84 | 41,31 | 00:00:00 | | 2002-03-18 | 42,68 | 1.688.100 | 43,90 | 42,50 | 42,66 | 00:00:00 | | 2002-03-19 | 43,12 | 1.125.600 | 43,60 | 42,71 | 42,80 | 00:00:00 | | 2002-03-20 | 41,58 | 1.388.100 | 42,80 | 41,51 | 42,45 | 00:00:00 | | 2002-03-21 | 42,47 | 2.500.400 | 42,58 | 41,37 | 41,53 | 00:00:00 | | 2002-03-22 | 42,50 | 1.469.600 | 43,51 | 41,74 | 42,95 | 00:00:00 | | 2002-03-25 | 40,81 | 1.503.300 | 43,04 | 40,65 | 42,43 | 00:00:00 | | 2002-03-26 | 41,29 | 2.007.000 | 42,08 | 40,40 | 40,55 | 00:00:00 | | 2002-03-27 | 41,12 | 1.477.600 | 41,45 | 40,52 | 41,20 | 00:00:00 | | 2002-03-28 | 41,83 | 1.343.600 | 42,33 | 41,29 | 41,30 | 00:00:00 | | 2002-04-01 | 42,59 | 1.040.000 | 43,00 | 40,55 | 41,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
