Microchip Technology Inc (MCHP)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 21/03/2025 |
15.967.420 |
1,41%
|
50,62
|
49,96
|
52,37
|
51,72
|
| 20/03/2025 |
10.094.886 |
-6,54%
|
52,28
|
50,965
|
52,42
|
51,00
|
| 19/03/2025 |
4.266.397 |
0,68%
|
53,97
|
53,91
|
55,37
|
54,57
|
| 18/03/2025 |
1.925.225 |
-1,91%
|
54,69
|
53,68
|
54,93
|
54,20
|
| 17/03/2025 |
4.626.617 |
3,29%
|
53,64
|
53,64
|
55,7102
|
55,26
|
| 14/03/2025 |
3.512.482 |
3,08%
|
52,90
|
52,28
|
53,6156
|
53,50
|
| 13/03/2025 |
4.583.921 |
-0,02%
|
51,54
|
51,32
|
53,51
|
51,89
|
| 12/03/2025 |
5.227.789 |
-0,65%
|
52,58
|
51,645
|
53,34
|
51,90
|
| 11/03/2025 |
6.969.674 |
-2,26%
|
54,19
|
51,065
|
54,40
|
52,24
|
| 10/03/2025 |
8.384.211 |
-10,57%
|
57,96
|
52,80
|
58,06
|
53,45
|
| 07/03/2025 |
5.466.844 |
2,59%
|
58,04
|
57,835
|
60,025
|
59,77
|
| 06/03/2025 |
8.091.535 |
-2,31%
|
58,70
|
57,78
|
60,025
|
58,26
|
| 05/03/2025 |
5.561.142 |
2,58%
|
58,70
|
56,90
|
59,83
|
59,64
|
| 04/03/2025 |
10.967.093 |
0,33%
|
58,64
|
57,975
|
60,29
|
58,14
|
| 03/03/2025 |
13.743.310 |
-1,55%
|
57,16
|
57,36
|
62,52
|
57,95
|
| 28/02/2025 |
6.118.033 |
3,05%
|
59,53
|
56,64
|
58,915
|
58,86
|
| 27/02/2025 |
8.221.542 |
-4,60%
|
59,53
|
57,03
|
59,765
|
57,12
|
| 26/02/2025 |
6.054.998 |
-0,67%
|
60,88
|
58,44
|
60,3699
|
59,77
|
| 25/02/2025 |
6.638.724 |
-1,09%
|
61,12
|
59,46
|
62,02
|
60,17
|
| 24/02/2025 |
4.997.008 |
-0,39%
|
64,40
|
60,75
|
62,23
|
60,83
|
| 21/02/2025 |
7.178.574 |
-5,02%
|
64,40
|
60,66
|
64,418
|
61,07
|
| 20/02/2025 |
10.819.300 |
1,12%
|
64,81
|
63,26
|
65,34
|
64,30
|
| 19/02/2025 |
13.289.577 |
9,90%
|
56,27
|
57,9487
|
64,58
|
63,59
|
| 18/02/2025 |
8.326.125 |
3,77%
|
56,27
|
56,16
|
58,28
|
57,86
|
| 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
|
