|
 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 | | 2002-07-24 | 23,84 | 4.662.400 | 23,94 | 22,05 | 22,39 | 00:00:00 | | 2002-07-25 | 21,39 | 6.682.400 | 23,45 | 20,58 | 22,73 | 00:00:00 | | 2002-07-26 | 21,30 | 3.288.200 | 22,34 | 20,78 | 22,09 | 00:00:00 | | 2002-07-29 | 22,62 | 3.413.300 | 23,02 | 21,28 | 21,91 | 00:00:00 | | 2002-07-30 | 22,22 | 4.324.400 | 23,05 | 22,01 | 22,41 | 00:00:00 | | 2002-07-31 | 22,02 | 3.170.000 | 22,25 | 21,33 | 21,75 | 00:00:00 | | 2002-08-01 | 21,00 | 3.594.800 | 22,14 | 20,65 | 22,04 | 00:00:00 | | 2002-08-02 | 21,01 | 7.157.300 | 21,16 | 20,15 | 21,01 | 00:00:00 | | 2002-08-05 | 19,46 | 4.503.000 | 21,20 | 19,15 | 20,65 | 00:00:00 | | 2002-08-06 | 20,13 | 4.394.600 | 20,85 | 19,99 | 20,20 | 00:00:00 | | 2002-08-07 | 20,20 | 3.473.300 | 21,49 | 19,10 | 20,88 | 00:00:00 | | 2002-08-08 | 20,52 | 5.954.900 | 20,71 | 19,37 | 20,05 | 00:00:00 | | 2002-08-09 | 20,57 | 2.494.100 | 21,06 | 19,91 | 20,33 | 00:00:00 | | 2002-08-12 | 20,38 | 1.999.800 | 20,51 | 19,75 | 20,43 | 00:00:00 | | 2002-08-13 | 19,15 | 2.912.300 | 21,10 | 19,08 | 20,24 | 00:00:00 | | 2002-08-14 | 20,29 | 4.471.100 | 20,37 | 18,36 | 19,34 | 00:00:00 | | 2002-08-15 | 20,97 | 2.903.100 | 21,50 | 20,00 | 20,56 | 00:00:00 | | 2002-08-16 | 22,81 | 3.955.000 | 23,08 | 20,62 | 20,62 | 00:00:00 | | 2002-08-19 | 23,16 | 2.806.300 | 23,46 | 22,22 | 22,80 | 00:00:00 | | 2002-08-20 | 22,52 | 2.136.200 | 23,04 | 22,34 | 22,83 | 00:00:00 | | 2002-08-21 | 24,20 | 4.302.000 | 24,30 | 22,79 | 22,80 | 00:00:00 | | 2002-08-22 | 23,37 | 3.874.900 | 24,32 | 22,87 | 24,30 | 00:00:00 | | 2002-08-23 | 22,21 | 1.929.900 | 22,90 | 22,13 | 22,65 | 00:00:00 | | 2002-08-26 | 22,86 | 1.923.300 | 23,08 | 21,90 | 22,36 | 00:00:00 | | 2002-08-27 | 21,66 | 3.106.100 | 23,10 | 21,43 | 23,09 | 00:00:00 | | 2002-08-28 | 20,78 | 3.541.200 | 21,37 | 20,38 | 21,32 | 00:00:00 | | 2002-08-29 | 21,06 | 3.713.600 | 21,58 | 20,11 | 20,70 | 00:00:00 | | 2002-08-30 | 21,05 | 2.624.000 | 21,67 | 20,43 | 20,99 | 00:00:00 | | 2002-09-03 | 19,71 | 3.053.300 | 20,80 | 19,62 | 20,64 | 00:00:00 | | 2002-09-04 | 19,97 | 2.831.700 | 20,15 | 19,11 | 19,81 | 00:00:00 | | 2002-09-05 | 18,56 | 3.909.400 | 19,63 | 18,38 | 19,50 | 00:00:00 | | 2002-09-06 | 19,63 | 3.729.900 | 20,15 | 19,40 | 19,46 | 00:00:00 | | 2002-09-09 | 18,95 | 3.566.500 | 19,52 | 18,42 | 19,52 | 00:00:00 | | 2002-09-10 | 19,68 | 3.759.200 | 20,28 | 19,09 | 19,28 | 00:00:00 | | 2002-09-11 | 19,98 | 2.193.600 | 20,83 | 19,87 | 19,87 | 00:00:00 | | 2002-09-12 | 18,65 | 4.335.500 | 19,50 | 18,45 | 19,50 | 00:00:00 | | 2002-09-13 | 16,95 | 10.764.900 | 18,54 | 16,51 | 18,29 | 00:00:00 | | 2002-09-16 | 15,36 | 10.124.000 | 17,19 | 15,02 | 17,19 | 00:00:00 | | 2002-09-17 | 17,00 | 13.575.200 | 18,25 | 16,91 | 18,06 | 00:00:00 | | 2002-09-18 | 17,41 | 5.376.300 | 17,60 | 16,55 | 16,63 | 00:00:00 | | 2002-09-19 | 17,34 | 4.619.000 | 17,90 | 16,90 | 16,95 | 00:00:00 | | 2002-09-20 | 17,68 | 5.051.000 | 17,87 | 17,35 | 17,76 | 00:00:00 | | 2002-09-23 | 16,77 | 3.798.300 | 17,50 | 16,60 | 17,45 | 00:00:00 | | 2002-09-24 | 17,10 | 3.379.200 | 17,80 | 16,52 | 16,52 | 00:00:00 | | 2002-09-25 | 19,50 | 8.840.300 | 19,93 | 17,25 | 17,48 | 00:00:00 | | 2002-09-26 | 19,78 | 9.175.500 | 21,04 | 19,72 | 19,76 | 00:00:00 | | 2002-09-27 | 20,91 | 10.971.100 | 21,40 | 19,42 | 19,61 | 00:00:00 | | 2002-09-30 | 20,45 | 5.430.600 | 20,88 | 20,08 | 20,44 | 00:00:00 | | 2002-10-01 | 21,17 | 4.301.700 | 21,42 | 20,14 | 20,60 | 00:00:00 | | 2002-10-02 | 21,39 | 5.878.500 | 22,40 | 20,85 | 20,88 | 00:00:00 | | 2002-10-03 | 21,10 | 3.909.300 | 21,70 | 20,81 | 21,20 | 00:00:00 | | 2002-10-04 | 19,85 | 7.079.800 | 21,75 | 19,37 | 21,38 | 00:00:00 | | 2002-10-07 | 19,44 | 3.834.600 | 19,85 | 19,17 | 19,69 | 00:00:00 | | 2002-10-08 | 19,72 | 4.828.800 | 20,03 | 18,92 | 19,61 | 00:00:00 | | 2002-10-09 | 19,97 | 4.938.700 | 20,88 | 19,24 | 19,35 | 00:00:00 | | 2002-10-10 | 21,66 | 5.657.100 | 22,09 | 19,82 | 20,14 | 00:00:00 | | 2002-10-11 | 23,18 | 5.999.000 | 24,11 | 22,61 | 22,65 | 00:00:00 | | 2002-10-14 | 23,81 | 4.247.400 | 24,00 | 22,64 | 22,85 | 00:00:00 | | 2002-10-15 | 25,66 | 7.014.800 | 26,24 | 25,03 | 25,22 | 00:00:00 | | 2002-10-16 | 22,84 | 7.694.200 | 24,70 | 22,50 | 24,30 | 00:00:00 | | 2002-10-17 | 24,96 | 5.312.100 | 25,48 | 24,37 | 24,37 | 00:00:00 | | 2002-10-18 | 24,69 | 5.039.500 | 24,92 | 23,55 | 24,38 | 00:00:00 | | 2002-10-21 | 26,44 | 4.144.300 | 26,47 | 23,95 | 24,56 | 00:00:00 | | 2002-10-22 | 24,39 | 4.653.900 | 26,33 | 24,22 | 26,33 | 00:00:00 | | 2002-10-23 | 25,65 | 6.943.900 | 25,75 | 23,64 | 24,19 | 00:00:00 | | 2002-10-24 | 22,68 | 14.852.800 | 23,85 | 21,98 | 23,85 | 00:00:00 | | 2002-10-25 | 24,04 | 5.796.200 | 24,09 | 22,48 | 22,49 | 00:00:00 | | 2002-10-28 | 23,37 | 4.510.100 | 24,39 | 23,03 | 24,20 | 00:00:00 | | 2002-10-29 | 22,66 | 4.994.000 | 23,45 | 21,75 | 23,20 | 00:00:00 | | 2002-10-30 | 25,05 | 9.224.000 | 25,50 | 22,80 | 22,82 | 00:00:00 | | 2002-10-31 | 24,40 | 5.856.500 | 25,61 | 24,14 | 25,02 | 00:00:00 | | 2002-11-01 | 25,98 | 8.203.100 | 26,00 | 24,01 | 24,25 | 00:00:00 | | 2002-11-04 | 26,39 | 5.390.700 | 27,44 | 26,06 | 26,80 | 00:00:00 | | 2002-11-05 | 26,78 | 5.184.600 | 26,82 | 25,73 | 26,07 | 00:00:00 | | 2002-11-06 | 27,23 | 4.911.900 | 27,29 | 26,04 | 27,10 | 00:00:00 | | 2002-11-07 | 25,76 | 4.484.900 | 26,75 | 25,49 | 26,69 | 00:00:00 | | 2002-11-08 | 26,52 | 3.820.200 | 27,00 | 25,31 | 25,86 | 00:00:00 | | 2002-11-11 | 24,49 | 3.639.800 | 26,45 | 24,31 | 26,45 | 00:00:00 | | 2002-11-12 | 25,02 | 2.974.000 | 25,55 | 24,62 | 24,63 | 00:00:00 | | 2002-11-13 | 24,90 | 4.161.700 | 25,70 | 24,22 | 24,90 | 00:00:00 | | 2002-11-14 | 25,88 | 3.890.500 | 26,15 | 25,12 | 25,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
