|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 42,59 | 1.040.000 | 43,00 | 40,55 | 41,52 | 00:00:00 | | 2002-04-02 | 41,14 | 1.183.400 | 42,38 | 40,95 | 42,24 | 00:00:00 | | 2002-04-03 | 40,73 | 1.287.600 | 41,81 | 40,24 | 41,42 | 00:00:00 | | 2002-04-04 | 41,01 | 1.162.400 | 41,46 | 40,14 | 40,66 | 00:00:00 | | 2002-04-05 | 40,70 | 1.091.600 | 41,90 | 40,55 | 41,26 | 00:00:00 | | 2002-04-08 | 41,34 | 1.278.400 | 41,57 | 39,25 | 40,35 | 00:00:00 | | 2002-04-09 | 42,16 | 7.894.100 | 45,34 | 42,16 | 44,15 | 00:00:00 | | 2002-04-10 | 43,29 | 4.983.000 | 43,70 | 41,38 | 42,26 | 00:00:00 | | 2002-04-11 | 42,73 | 3.053.200 | 43,67 | 42,22 | 43,20 | 00:00:00 | | 2002-04-12 | 43,40 | 4.318.000 | 43,76 | 42,85 | 43,60 | 00:00:00 | | 2002-04-15 | 43,93 | 3.090.200 | 45,20 | 43,34 | 43,41 | 00:00:00 | | 2002-04-16 | 47,52 | 3.512.800 | 47,53 | 44,65 | 44,75 | 00:00:00 | | 2002-04-17 | 47,66 | 3.353.600 | 48,32 | 46,80 | 48,25 | 00:00:00 | | 2002-04-18 | 46,93 | 2.832.800 | 47,49 | 46,07 | 47,35 | 00:00:00 | | 2002-04-19 | 46,14 | 2.054.000 | 47,67 | 45,64 | 47,10 | 00:00:00 | | 2002-04-22 | 45,70 | 1.956.200 | 46,03 | 44,47 | 46,00 | 00:00:00 | | 2002-04-23 | 45,23 | 1.777.500 | 46,00 | 44,88 | 45,69 | 00:00:00 | | 2002-04-24 | 43,63 | 2.260.600 | 45,78 | 43,39 | 45,21 | 00:00:00 | | 2002-04-25 | 43,95 | 2.644.500 | 44,65 | 43,52 | 43,78 | 00:00:00 | | 2002-04-26 | 43,05 | 2.823.600 | 45,68 | 42,33 | 45,41 | 00:00:00 | | 2002-04-29 | 43,64 | 2.362.000 | 44,31 | 42,34 | 43,12 | 00:00:00 | | 2002-04-30 | 44,50 | 3.584.200 | 46,55 | 43,42 | 43,64 | 00:00:00 | | 2002-05-01 | 45,15 | 2.558.600 | 45,90 | 43,70 | 44,60 | 00:00:00 | | 2002-05-02 | 44,17 | 3.014.800 | 46,29 | 43,96 | 45,02 | 00:00:00 | | 2002-05-03 | 42,21 | 3.849.600 | 44,42 | 41,47 | 44,40 | 00:00:00 | | 2002-05-06 | 42,61 | 2.596.000 | 44,47 | 41,86 | 42,39 | 00:00:00 | | 2002-05-07 | 42,21 | 3.380.200 | 43,64 | 40,76 | 43,37 | 00:00:00 | | 2002-05-08 | 46,25 | 3.750.800 | 47,22 | 43,75 | 43,81 | 00:00:00 | | 2002-05-09 | 29,60 | 4.266.200 | 31,44 | 29,57 | 30,31 | 00:00:00 | | 2002-05-10 | 28,01 | 4.276.500 | 30,14 | 27,56 | 30,14 | 00:00:00 | | 2002-05-13 | 30,01 | 3.917.200 | 30,09 | 28,35 | 28,52 | 00:00:00 | | 2002-05-14 | 32,37 | 4.738.900 | 32,57 | 31,32 | 31,41 | 00:00:00 | | 2002-05-15 | 32,65 | 4.177.100 | 33,99 | 31,60 | 31,99 | 00:00:00 | | 2002-05-16 | 32,50 | 2.876.300 | 33,20 | 32,10 | 32,60 | 00:00:00 | | 2002-05-17 | 32,95 | 2.564.900 | 33,48 | 31,98 | 33,10 | 00:00:00 | | 2002-05-20 | 33,07 | 2.453.800 | 33,42 | 31,86 | 32,70 | 00:00:00 | | 2002-05-21 | 31,56 | 3.592.700 | 33,70 | 31,23 | 33,43 | 00:00:00 | | 2002-05-22 | 31,83 | 2.231.900 | 32,39 | 30,91 | 31,30 | 00:00:00 | | 2002-05-23 | 31,64 | 2.613.500 | 32,20 | 30,30 | 32,20 | 00:00:00 | | 2002-05-24 | 30,80 | 1.434.600 | 31,34 | 30,27 | 31,31 | 00:00:00 | | 2002-05-28 | 30,48 | 2.343.200 | 31,47 | 30,09 | 31,30 | 00:00:00 | | 2002-05-29 | 29,88 | 2.841.800 | 30,34 | 28,84 | 30,26 | 00:00:00 | | 2002-05-30 | 30,07 | 2.806.900 | 30,18 | 28,87 | 29,57 | 00:00:00 | | 2002-05-31 | 29,90 | 4.185.500 | 31,45 | 29,63 | 30,35 | 00:00:00 | | 2002-06-03 | 28,53 | 3.084.300 | 29,96 | 28,40 | 29,94 | 00:00:00 | | 2002-06-04 | 29,56 | 3.266.000 | 30,00 | 28,11 | 28,46 | 00:00:00 | | 2002-06-05 | 29,73 | 2.585.300 | 30,00 | 28,52 | 29,29 | 00:00:00 | | 2002-06-06 | 28,86 | 3.062.900 | 29,52 | 28,10 | 29,10 | 00:00:00 | | 2002-06-07 | 29,73 | 6.578.000 | 30,34 | 26,75 | 27,27 | 00:00:00 | | 2002-06-10 | 29,32 | 2.868.300 | 30,49 | 29,21 | 30,49 | 00:00:00 | | 2002-06-11 | 27,58 | 3.488.000 | 29,92 | 27,58 | 29,67 | 00:00:00 | | 2002-06-12 | 28,57 | 5.354.900 | 29,08 | 27,40 | 27,62 | 00:00:00 | | 2002-06-13 | 29,49 | 6.243.300 | 30,47 | 29,06 | 30,16 | 00:00:00 | | 2002-06-14 | 29,25 | 4.390.700 | 29,74 | 28,01 | 28,90 | 00:00:00 | | 2002-06-17 | 30,20 | 3.789.300 | 30,37 | 29,42 | 29,89 | 00:00:00 | | 2002-06-18 | 30,22 | 3.390.300 | 31,89 | 29,80 | 29,90 | 00:00:00 | | 2002-06-19 | 29,46 | 3.367.200 | 30,84 | 29,38 | 29,80 | 00:00:00 | | 2002-06-20 | 28,34 | 4.743.900 | 30,13 | 28,07 | 29,51 | 00:00:00 | | 2002-06-21 | 26,57 | 6.417.900 | 29,40 | 26,38 | 29,40 | 00:00:00 | | 2002-06-24 | 27,90 | 4.617.100 | 28,35 | 26,28 | 26,31 | 00:00:00 | | 2002-06-25 | 26,52 | 3.533.800 | 28,45 | 26,52 | 28,15 | 00:00:00 | | 2002-06-26 | 27,17 | 4.589.200 | 27,40 | 24,80 | 25,33 | 00:00:00 | | 2002-06-27 | 27,45 | 4.160.000 | 28,54 | 26,81 | 27,95 | 00:00:00 | | 2002-06-28 | 27,43 | 3.911.100 | 28,59 | 27,14 | 27,35 | 00:00:00 | | 2002-07-01 | 25,71 | 3.675.900 | 28,05 | 25,69 | 27,44 | 00:00:00 | | 2002-07-02 | 24,53 | 4.844.800 | 25,72 | 23,46 | 25,68 | 00:00:00 | | 2002-07-03 | 25,43 | 3.857.400 | 25,71 | 23,63 | 24,30 | 00:00:00 | | 2002-07-05 | 27,54 | 1.542.700 | 27,59 | 25,89 | 25,95 | 00:00:00 | | 2002-07-08 | 26,93 | 3.719.500 | 28,40 | 26,45 | 27,35 | 00:00:00 | | 2002-07-09 | 25,56 | 3.429.300 | 27,11 | 25,45 | 26,80 | 00:00:00 | | 2002-07-10 | 23,40 | 9.343.100 | 25,80 | 22,74 | 25,77 | 00:00:00 | | 2002-07-11 | 24,98 | 7.006.500 | 25,10 | 22,94 | 23,30 | 00:00:00 | | 2002-07-12 | 24,31 | 3.366.400 | 25,58 | 23,91 | 25,46 | 00:00:00 | | 2002-07-15 | 25,02 | 4.523.900 | 25,10 | 23,30 | 24,10 | 00:00:00 | | 2002-07-16 | 25,98 | 5.839.700 | 26,90 | 24,48 | 24,70 | 00:00:00 | | 2002-07-17 | 26,52 | 4.766.900 | 27,56 | 25,40 | 27,31 | 00:00:00 | | 2002-07-18 | 25,53 | 5.146.000 | 26,27 | 24,70 | 25,49 | 00:00:00 | | 2002-07-19 | 25,18 | 3.086.400 | 25,68 | 24,88 | 25,50 | 00:00:00 | | 2002-07-22 | 23,95 | 3.850.500 | 25,60 | 23,25 | 24,90 | 00:00:00 | | 2002-07-23 | 22,58 | 3.268.700 | 24,63 | 22,55 | 23,92 | 00:00:00 | | 2002-07-24 | 23,84 | 4.662.400 | 23,94 | 22,05 | 22,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
