Microchip Technology Inc (MCHP)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 17/02/2025 |
3.104.898 |
0,00%
|
54,45
|
54,45
|
55,89
|
55,76
|
| 14/02/2025 |
4.217.961 |
2,76%
|
53,73
|
54,2201
|
56,1143
|
56,1143
|
| 13/02/2025 |
4.021.806 |
0,76%
|
52,04
|
53,4457
|
54,66
|
54,26
|
| 12/02/2025 |
5.259.898 |
2,42%
|
52,04
|
51,94
|
53,93
|
53,85
|
| 11/02/2025 |
5.923.136 |
1,02%
|
51,64
|
51,53
|
53,14
|
52,58
|
| 10/02/2025 |
6.872.262 |
0,31%
|
52,26
|
51,41
|
53,09
|
52,05
|
| 07/02/2025 |
12.737.798 |
-2,30%
|
52,26
|
50,21
|
53,22
|
51,89
|
| 06/02/2025 |
9.808.050 |
-0,65%
|
53,50
|
52,715
|
54,2195
|
53,11
|
| 05/02/2025 |
8.669.168 |
1,71%
|
51,86
|
51,44
|
53,54
|
53,50
|
| 04/02/2025 |
7.107.102 |
0,65%
|
52,86
|
52,19
|
53,00
|
52,60
|
| 03/02/2025 |
7.793.532 |
-3,76%
|
54,78
|
51,37
|
53,22
|
52,26
|
| 31/01/2025 |
8.293.873 |
-1,56%
|
54,78
|
53,98
|
56,29
|
54,30
|
| 30/01/2025 |
6.170.774 |
-0,05%
|
55,80
|
54,19
|
55,85
|
55,16
|
| 29/01/2025 |
3.771.130 |
-0,44%
|
56,69
|
55,36
|
56,7999
|
56,03
|
| 28/01/2025 |
7.227.027 |
-1,66%
|
57,80
|
55,37
|
56,795
|
56,28
|
| 27/01/2025 |
10.747.822 |
1,49%
|
58,89
|
56,63
|
58,34
|
57,23
|
| 24/01/2025 |
7.596.014 |
-5,34%
|
57,69
|
55,75
|
58,99
|
56,39
|
| 23/01/2025 |
4.638.026 |
1,86%
|
58,22
|
57,00
|
59,57
|
59,57
|
| 22/01/2025 |
4.821.653 |
-0,05%
|
58,22
|
58,03
|
59,35
|
58,48
|
| 21/01/2025 |
5.112.334 |
0,93%
|
58,10
|
57,61
|
59,67
|
58,51
|
| 20/01/2025 |
3.929.840 |
0,00%
|
57,68
|
57,18
|
58,46
|
57,97
|
| 17/01/2025 |
6.319.478 |
3,17%
|
57,68
|
57,18
|
58,47
|
57,97
|
| 16/01/2025 |
5.751.831 |
-1,42%
|
57,00
|
55,49
|
57,27
|
56,19
|
| 15/01/2025 |
7.531.926 |
0,21%
|
58,08
|
56,965
|
58,43
|
57,00
|
| 14/01/2025 |
4.432.788 |
1,74%
|
54,90
|
55,39
|
56,91
|
56,88
|
| 13/01/2025 |
4.886.178 |
1,31%
|
55,44
|
54,915
|
56,03
|
55,91
|
| 10/01/2025 |
5.798.985 |
-2,11%
|
57,00
|
54,465
|
55,675
|
55,19
|
| 09/01/2025 |
4.667.909 |
-1,92%
|
57,00
|
56,01
|
57,50
|
56,38
|
| 08/01/2025 |
4.470.019 |
-1,90%
|
58,77
|
56,01
|
57,50
|
56,38
|
| 07/01/2025 |
9.020.068 |
-1,41%
|
58,77
|
57,21
|
59,2791
|
57,47
|
| 06/01/2025 |
5.450.153 |
2,13%
|
57,00
|
57,80
|
59,86
|
58,29
|
| 03/01/2025 |
4.163.953 |
1,39%
|
58,03
|
56,24
|
58,14
|
57,67
|
| 02/01/2025 |
6.869.918 |
-0,82%
|
57,56
|
56,41
|
58,46
|
56,88
|
| 31/12/2024 |
0 |
0,40%
|
57,56
|
56,59
|
58,08
|
57,35
|
| 30/12/2024 |
5.844.797 |
-1,32%
|
57,53
|
56,74
|
57,695
|
57,35
|
| 27/12/2024 |
7.790.756 |
-0,22%
|
58,25
|
57,74
|
58,52
|
58,34
|
| 26/12/2024 |
3.125.741 |
-0,15%
|
57,85
|
57,9178
|
59,035
|
58,47
|
| 24/12/2024 |
0 |
1,19%
|
55,93
|
57,25
|
58,61
|
58,56
|
| 23/12/2024 |
5.440.476 |
4,25%
|
55,79
|
55,86
|
58,00
|
57,87
|
| 20/12/2024 |
5.760.427 |
-0,78%
|
55,79
|
55,2875
|
57,07
|
55,51
|
| 19/12/2024 |
5.704.310 |
-0,27%
|
58,79
|
55,91
|
57,71
|
55,99
|
| 18/12/2024 |
0 |
-3,69%
|
58,79
|
55,91
|
59,76
|
56,14
|
| 17/12/2024 |
6.958.524 |
-1,34%
|
59,02
|
58,04
|
59,75
|
58,29
|
| 16/12/2024 |
7.623.713 |
-1,42%
|
61,00
|
57,97
|
59,57
|
59,08
|
| 13/12/2024 |
6.078.223 |
-2,55%
|
61,00
|
59,76
|
61,34
|
59,93
|
| 12/12/2024 |
3.645.167 |
-0,03%
|
61,03
|
60,73
|
62,04
|
61,50
|
| 11/12/2024 |
4.183.466 |
-0,65%
|
61,49
|
61,01
|
62,70
|
61,52
|
| 10/12/2024 |
6.062.564 |
0,08%
|
61,49
|
60,44
|
62,015
|
61,92
|
| 09/12/2024 |
4.532.813 |
4,35%
|
59,65
|
59,12
|
62,685
|
61,87
|
| 06/12/2024 |
6.312.748 |
1,79%
|
58,72
|
58,30
|
59,575
|
59,29
|
| 05/12/2024 |
10.319.670 |
-5,50%
|
61,70
|
57,96
|
61,70
|
58,25
|
| 04/12/2024 |
9.438.062 |
-5,74%
|
68,99
|
61,07
|
66,145
|
61,64
|
| 03/12/2024 |
4.409.300 |
-7,00%
|
67,99
|
65,24
|
69,71
|
65,39
|
| 02/12/2024 |
4.987.578 |
3,14%
|
68,93
|
67,99
|
71,04
|
70,31
|
| 29/11/2024 |
4.451.033 |
0,86%
|
68,3753
|
67,87
|
69,55
|
68,17
|
| 28/11/2024 |
4.255.927 |
-0,60%
|
68,00
|
66,60
|
68,975
|
67,87
|
| 27/11/2024 |
4.210.474 |
-0,79%
|
70,52
|
66,60
|
70,92
|
67,87
|
| 26/11/2024 |
6.503.795 |
-2,06%
|
67,75
|
67,33
|
71,27
|
68,41
|
| 25/11/2024 |
7.549.065 |
4,74%
|
67,99
|
67,33
|
71,10
|
69,85
|
| 22/11/2024 |
3.881.839 |
0,96%
|
65,89
|
65,23
|
66,88
|
66,69
|
| 21/11/2024 |
5.647.322 |
2,14%
|
64,05
|
63,665
|
66,835
|
66,055
|
| 20/11/2024 |
4.216.008 |
0,37%
|
64,61
|
63,665
|
65,24
|
65,12
|
| 19/11/2024 |
6.903.462 |
-0,57%
|
63,18
|
63,00
|
66,13
|
64,88
|
| 18/11/2024 |
6.127.838 |
3,80%
|
63,52
|
62,68
|
65,30
|
65,25
|
| 15/11/2024 |
6.494.246 |
-4,18%
|
67,03
|
62,625
|
67,49
|
62,86
|
| 14/11/2024 |
3.742.214 |
-1,49%
|
67,20
|
65,48
|
67,49
|
65,60
|
| 13/11/2024 |
5.163.355 |
-1,06%
|
68,95
|
65,56
|
69,62
|
66,59
|
| 12/11/2024 |
6.766.989 |
-3,69%
|
72,32
|
66,08
|
72,49
|
67,30
|
| 11/11/2024 |
4.941.637 |
-4,10%
|
72,44
|
68,995
|
72,50
|
69,88
|
| 08/11/2024 |
4.495.332 |
-1,98%
|
74,34
|
72,08
|
75,23
|
72,87
|
| 07/11/2024 |
5.101.831 |
0,80%
|
76,30
|
72,26
|
77,20
|
74,34
|
| 06/11/2024 |
8.186.534 |
-1,79%
|
73,57
|
72,26
|
77,20
|
73,75
|
| 05/11/2024 |
5.858.876 |
%
|
73,57
|
73,00
|
75,26
|
75,09
|
| 04/11/2024 |
2.517.828 |
%
|
74,10
|
73,80
|
75,60
|
74,47
|
| 01/11/2024 |
3.613.264 |
%
|
73,59
|
73,41
|
75,27
|
74,81
|
| 31/10/2024 |
4.719.882 |
%
|
75,65
|
72,67
|
75,65
|
73,37
|
| 30/10/2024 |
4.241.099 |
%
|
77,09
|
75,50
|
78,125
|
75,58
|
| 29/10/2024 |
4.077.414 |
%
|
76,97
|
76,69
|
79,44
|
79,05
|
| 28/10/2024 |
2.636.795 |
%
|
75,80
|
75,61
|
77,56
|
77,20
|
| 25/10/2024 |
2.711.430 |
%
|
76,32
|
76,26
|
77,55
|
76,29
|
| 24/10/2024 |
3.059.505 |
%
|
76,32
|
74,82
|
76,38
|
75,86
|
| 23/10/2024 |
3.058.219 |
%
|
75,70
|
74,07
|
76,75
|
75,27
|
| 22/10/2024 |
3.187.749 |
%
|
76,77
|
74,40
|
75,66
|
75,43
|
| 21/10/2024 |
3.696.760 |
%
|
76,77
|
74,548
|
77,05
|
75,18
|
| 18/10/2024 |
2.276.643 |
%
|
77,60
|
76,7003
|
77,645
|
77,34
|
| 17/10/2024 |
3.029.961 |
%
|
77,60
|
76,435
|
77,83
|
76,58
|
| 16/10/2024 |
3.390.358 |
%
|
76,65
|
75,70
|
77,68
|
75,89
|
| 15/10/2024 |
4.932.160 |
%
|
78,64
|
74,67
|
79,18
|
75,23
|
| 14/10/2024 |
2.944.544 |
%
|
78,60
|
77,82
|
79,21
|
78,99
|
| 11/10/2024 |
2.915.395 |
%
|
77,00
|
77,08
|
78,70
|
77,98
|
| 10/10/2024 |
2.735.463 |
%
|
77,00
|
76,45
|
77,72
|
77,34
|
| 09/10/2024 |
3.254.346 |
%
|
77,00
|
76,835
|
78,34
|
78,19
|
| 08/10/2024 |
3.340.547 |
%
|
76,20
|
75,42
|
77,64
|
77,31
|
| 07/10/2024 |
3.871.632 |
%
|
76,83
|
75,69
|
77,20
|
76,45
|
| 04/10/2024 |
2.707.492 |
%
|
77,25
|
76,81
|
79,53
|
77,68
|
| 03/10/2024 |
3.207.421 |
%
|
77,25
|
76,52
|
78,03
|
77,33
|
| 02/10/2024 |
3.745.964 |
%
|
77,61
|
76,91
|
78,99
|
78,22
|
| 01/10/2024 |
4.804.612 |
%
|
80,08
|
76,78
|
80,33
|
77,49
|
| 30/09/2024 |
3.805.712 |
%
|
79,12
|
78,91
|
80,42
|
80,29
|
| 27/09/2024 |
4.955.085 |
%
|
80,86
|
80,25
|
81,64
|
80,59
|
