Premium
Microchip Technology Incorporated (1MCHP)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.44 | -5.81081081081 | 59.2 | 67.54 | 55.76 | 492 | 60.84997969 | DE |
| 4 | 1.11 | 2.03110704483 | 54.65 | 67.54 | 47.66 | 419 | 55.32813106 | DE |
| 12 | -3.56 | -6.00134861767 | 59.32 | 67.54 | 47.66 | 252 | 55.49915897 | DE |
| 26 | -15.77 | -22.046693695 | 71.53 | 74.16 | 47.66 | 196 | 59.15696793 | DE |
| 52 | -24.24 | -30.3 | 80 | 92.35 | 47.66 | 164 | 66.01469468 | DE |
| 156 | -21.3 | -27.6407993771 | 77.06 | 92.35 | 47.66 | 144 | 66.78096677 | DE |
| 260 | -21.3 | -27.6407993771 | 77.06 | 92.35 | 47.66 | 144 | 66.78096677 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740588900 | 55.76 | -8.23 | -12.86 | 57.41 | 57.95 | 55.76 | 148 |
| 1740502500 | 63.99 | 0 | 0.00 | 63.99 | 63.99 | 63.99 | 0 |
| 1740416100 | 63.99 | 0 | 0.00 | 63.99 | 63.99 | 63.99 | 0 |
| 1740156900 | 63.99 | 2.81 | 4.59 | 64.37 | 67.54 | 62 | 112 |
| 1740070500 | 61.18 | 2.78 | 4.76 | 59.2 | 65.11 | 59.2 | 1217 |
| 1739984100 | 58.4 | 3.7 | 6.76 | 54.75 | 58.4 | 54.75 | 951 |
| 1739897700 | 54.7 | 2.31 | 4.41 | 53.51 | 54.7 | 53.51 | 131 |
| 1739811300 | 52.39 | 0 | 0.00 | 52.39 | 52.39 | 52.39 | 0 |
| 1739552100 | 52.39 | 0.41 | 0.79 | 52.39 | 52.39 | 52.39 | 100 |
| 1739465700 | 51.98 | 1.09 | 2.14 | 51.98 | 51.98 | 51.98 | 30 |
| 1739379300 | 50.89 | 0 | 0.00 | 50.89 | 50.89 | 50.89 | 0 |
| 1739292900 | 50.89 | 0.44 | 0.87 | 51.01 | 51.2 | 50.89 | 77 |
| 1739206500 | 50.45 | 1.14 | 2.31 | 50.45 | 50.45 | 50.45 | 100 |
| 1738947300 | 49.31 | -2.66 | -5.12 | 47.66 | 49.81 | 47.66 | 51 |
| 1738860900 | 51.97 | 2.47 | 4.99 | 51.73 | 52 | 51.73 | 320 |
| 1738774500 | 49.5 | -1.53 | -3.00 | 51 | 51 | 49.5 | 221 |
| 1738688100 | 51.03 | 0 | 0.00 | 51.03 | 51.03 | 51.03 | 0 |
| 1738601700 | 51.03 | -2.83 | -5.25 | 52.56 | 52.56 | 50.6 | 928 |
| 1738342500 | 53.86 | 1.45 | 2.77 | 52.85 | 54.07 | 52.85 | 1679 |
| 1738256100 | 52.41 | -0.91 | -1.71 | 54.65 | 54.65 | 52.41 | 222 |
| 1738169700 | 53.32 | 0 | 0.00 | 53.32 | 53.32 | 53.32 | 0 |
| 1738083300 | 53.32 | -1.44 | -2.63 | 53.32 | 53.32 | 53.32 | 16 |
| 1737996900 | 54.76 | -0.95 | -1.71 | 52.69 | 54.76 | 52.69 | 75 |
| 1737737700 | 55.71 | 0 | 0.00 | 55.71 | 55.71 | 55.71 | 0 |
| 1737651300 | 55.71 | -0.01 | -0.02 | 56.41 | 56.41 | 55 | 68 |
| 1737564900 | 55.72 | 0 | 0.00 | 55.72 | 55.72 | 55.72 | 0 |
| 1737478500 | 55.72 | -0.69 | -1.22 | 56.72 | 56.72 | 55.72 | 51 |
| 1737392100 | 56.41 | 0 | 0.00 | 56.41 | 56.41 | 56.41 | 0 |
| 1737132900 | 56.41 | 1.73 | 3.16 | 56.41 | 56.41 | 56.41 | 7 |
| 1737046500 | 54.68 | 0.68 | 1.26 | 54.11 | 54.68 | 54 | 515 |
| 1736960100 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1736873700 | 54 | 0.43 | 0.80 | 55.52 | 60.84 | 54 | 218 |
| 1736787300 | 53.57 | -0.03 | -0.06 | 53.51 | 53.57 | 53.51 | 250 |
| 1736528100 | 53.6 | -1.77 | -3.20 | 54.88 | 55.15 | 53.6 | 210 |
| 1736441700 | 55.37 | 0 | 0.00 | 55.37 | 55.37 | 55.37 | 389 |
| 1736355300 | 55.37 | -1.43 | -2.52 | 55.34 | 55.37 | 55.34 | 130 |
| 1736268900 | 56.8 | 0 | 0.00 | 56.8 | 56.8 | 56.8 | 0 |
| 1736182500 | 56.8 | 0.73 | 1.30 | 56.98 | 56.98 | 56.8 | 54 |
| 1735923300 | 56.07 | -0.09 | -0.16 | 56.07 | 56.07 | 56.07 | 20 |
| 1735836900 | 56.16 | 0.73 | 1.32 | 56.16 | 56.16 | 56.16 | 6 |
| 1735577700 | 55.43 | 0 | 0.00 | 55.43 | 55.43 | 55.43 | 0 |
| 1735318500 | 55.43 | 1.12 | 2.06 | 55.02 | 55.43 | 54.91 | 35 |
| 1734972900 | 54.31 | 1.33 | 2.51 | 54.31 | 54.31 | 54.31 | 50 |
| 1734713700 | 52.98 | -2.62 | -4.71 | 52.98 | 52.98 | 52.98 | 10 |
| 1734627300 | 55.6 | 0 | 0.00 | 55.6 | 55.6 | 55.6 | 0 |
| 1734540900 | 55.6 | 0 | 0.00 | 55.6 | 55.6 | 55.6 | 0 |
| 1734454500 | 55.6 | -0.67 | -1.19 | 55.6 | 55.6 | 55.6 | 18 |
| 1734368100 | 56.27 | -2.23 | -3.81 | 55.55 | 56.27 | 55.55 | 384 |
| 1734108900 | 58.5 | 0.15 | 0.26 | 58.5 | 58.5 | 58.5 | 95 |
| 1734022500 | 58.35 | -1.02 | -1.72 | 59.09 | 62 | 58.35 | 114 |
| 1733936100 | 59.37 | 1.67 | 2.89 | 59.97 | 59.97 | 59.37 | 8 |
| 1733849700 | 57.7 | -0.8 | -1.37 | 58.88 | 58.88 | 57.7 | 200 |
| 1733763300 | 58.5 | 2.15 | 3.82 | 56.15 | 58.53 | 56.15 | 335 |
| 1733504100 | 56.35 | 0 | 0.00 | 56.35 | 56.35 | 56.35 | 0 |
| 1733417700 | 56.35 | -4.25 | -7.01 | 59.32 | 59.33 | 56.35 | 526 |
| 1733331300 | 60.6 | -3.76 | -5.84 | 62.61 | 62.61 | 60.6 | 133 |
| 1733244900 | 64.36 | -2.54 | -3.80 | 66.15 | 66.15 | 64.36 | 13 |
| 1733158500 | 66.9 | 0 | 0.00 | 66.9 | 66.9 | 66.9 | 0 |
| 1732899300 | 66.9 | 0 | 0.00 | 66.9 | 66.9 | 66.9 | 0 |
| 1732812900 | 66.9 | 0 | 0.00 | 66.9 | 66.9 | 66.9 | 0 |
| 1732726500 | 66.9 | 0 | 0.00 | 66.9 | 66.9 | 66.9 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
