Premium
Microchip Technology Inc (MCHP)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.59 | 1.8275862069 | 87 | 90.85 | 81.6 | 9842330 | 86.25777037 | CS |
| 4 | -4.64 | -4.97693875362 | 93.23 | 104.03 | 81.6 | 13151010 | 91.67013123 | CS |
| 12 | 9.815 | 12.459536655 | 78.775 | 105.91 | 77.76 | 12245406 | 92.58207027 | CS |
| 26 | 13.27 | 17.6181625066 | 75.32 | 105.91 | 59.31 | 10464147 | 83.15390963 | CS |
| 52 | 12.99 | 17.1825396825 | 75.6 | 105.91 | 48.52 | 9403171 | 74.63000843 | CS |
| 156 | -0.89 | -0.994635672776 | 89.48 | 105.91 | 34.14 | 7831008 | 72.34491023 | CS |
| 260 | -55.09 | -38.3421492205 | 143.68 | 166.13 | 34.14 | 6469535 | 73.8717888 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 88.59 | 0.33 | 0.37 | 87.82 | 89.45 | 86.52 | 6678155 |
| 1783636500 | 88.26 | 2.77 | 3.24 | 88.49 | 90.85 | 87.71 | 11164520 |
| 1783550100 | 85.49 | 1.34 | 1.59 | 82.86 | 86.1199 | 82.86 | 7197468 |
| 1783463700 | 84.15 | -3.44 | -3.93 | 83.96 | 84.95 | 81.6 | 13027476 |
| 1783377300 | 87.59 | 2.95 | 3.49 | 87 | 89.52 | 86.6 | 7979854 |
| 1783031700 | 84.64 | -4.05 | -4.57 | 89.055 | 90.06 | 82.85 | 14812385 |
| 1782945300 | 88.69 | -2.51 | -2.75 | 89.5 | 91.4 | 88.615 | 14278648 |
| 1782858900 | 91.2 | 2.14 | 2.40 | 89.125 | 92.02 | 88.02 | 16176164 |
| 1782772500 | 89.06 | 1.13 | 1.29 | 87.645 | 89.28 | 85.06 | 12620951 |
| 1782513300 | 87.93 | -6.19 | -6.58 | 90.98 | 91.2443 | 86.8424 | 31432363 |
| 1782426900 | 94.12 | 1.64 | 1.77 | 95.7 | 97.23 | 91.835 | 9764977 |
| 1782340500 | 92.48 | -0.78 | -0.84 | 92.975 | 93.505 | 89.78 | 10763334 |
| 1782254100 | 93.26 | -9.45 | -9.20 | 97.09 | 98.38 | 92.07 | 18301863 |
| 1782167700 | 102.71 | 2.94 | 2.95 | 101.495 | 104.03 | 101.1 | 11100550 |
| 1781822100 | 99.77 | 5.66 | 6.01 | 97.81 | 100.92 | 97.81 | 16351757 |
| 1781735700 | 94.11 | -1.52 | -1.59 | 97.67 | 97.885 | 93.92 | 10091199 |
| 1781649300 | 95.63 | -4.69 | -4.68 | 99.5 | 101.93 | 95.58 | 11660628 |
| 1781562900 | 100.32 | 5.08 | 5.33 | 98.785 | 100.96 | 98 | 11608212 |
| 1781303700 | 95.24 | 2.3 | 2.47 | 93.23 | 95.7 | 91.9 | 8385827 |
| 1781217300 | 92.94 | 5.03 | 5.72 | 90.465 | 93.34 | 88.73 | 15466342 |
| 1781130900 | 87.91 | -3.56 | -3.89 | 90.255 | 92.49 | 87.55 | 10492997 |
| 1781044500 | 91.47 | 0.1 | 0.11 | 93.29 | 94.5 | 85.28 | 15334103 |
| 1780958100 | 91.37 | 3.03 | 3.43 | 91.91 | 93.18 | 89.62 | 13901139 |
| 1780698900 | 88.34 | -7.96 | -8.27 | 93.565 | 93.95 | 88.11 | 19732756 |
| 1780612500 | 96.3 | -0.25 | -0.26 | 95.65 | 99.6 | 94.584 | 9555602 |
| 1780526100 | 96.55 | -0.41 | -0.42 | 97 | 97.39 | 94.355 | 10433524 |
| 1780439700 | 96.96 | 5.44 | 5.94 | 96.75 | 99.3 | 94.16 | 13409862 |
| 1780353300 | 91.52 | -3.13 | -3.31 | 93.215 | 94.2 | 90.23 | 11328244 |
| 1780094100 | 94.65 | -1.39 | -1.45 | 96.675 | 97.99 | 93.99 | 11434368 |
| 1780007700 | 96.04 | -0.81 | -0.84 | 96.335 | 97.9883 | 93.64 | 7696939 |
| 1779921300 | 96.85 | -1.2 | -1.22 | 99.48 | 100.25 | 94.72 | 12834592 |
| 1779834900 | 98.05 | 4.62 | 4.94 | 95.835 | 99.97 | 95.22 | 13088634 |
| 1779489300 | 93.43 | 2.32 | 2.55 | 90.67 | 94.905 | 90.64 | 8838606 |
| 1779402900 | 91.11 | -2.91 | -3.10 | 93 | 93.275 | 89.1584 | 8596056 |
| 1779316500 | 94.02 | 2.21 | 2.41 | 92.69 | 94.34 | 91.81 | 10871505 |
| 1779230100 | 91.81 | -0.95 | -1.02 | 90.45 | 93.59 | 90 | 7346435 |
| 1779143700 | 92.76 | -1.09 | -1.16 | 95.16 | 95.82 | 91.131 | 10148297 |
| 1778884500 | 93.85 | -3.19 | -3.29 | 94.225 | 95.59 | 93.7213 | 9445174 |
| 1778798100 | 97.04 | 0.33 | 0.34 | 96.385 | 97.29 | 95.27 | 6975089 |
| 1778711700 | 96.71 | -0.99 | -1.01 | 99.64 | 99.87 | 96.06 | 12891795 |
| 1778625300 | 97.7 | -1.33 | -1.34 | 96.96 | 98.145 | 94.42 | 12827551 |
| 1778538900 | 99.03 | -0.06 | -0.06 | 98.2 | 101.175 | 96.57 | 19634270 |
| 1778279700 | 99.09 | -2.49 | -2.45 | 105.05 | 105.91 | 96.82 | 18869659 |
| 1778193300 | 101.58 | -1.34 | -1.30 | 102.15 | 102.28 | 99.59 | 15880952 |
| 1778106900 | 102.92 | 4.44 | 4.51 | 98.11 | 103.24 | 98 | 13746381 |
| 1778020500 | 98.48 | 3.18 | 3.34 | 95.23 | 99.08 | 94.17 | 11002509 |
| 1777934100 | 95.3 | 1.35 | 1.44 | 96.21 | 96.215 | 93.6175 | 8362226 |
| 1777674900 | 93.95 | 1.04 | 1.12 | 92.81 | 94.555 | 91.9076 | 8029054 |
| 1777588500 | 92.91 | 2.74 | 3.04 | 90.89 | 93.03 | 89.12 | 9357850 |
| 1777502100 | 90.17 | 5.91 | 7.01 | 89.01 | 90.73 | 87.11 | 12899854 |
| 1777415700 | 84.26 | -2.58 | -2.97 | 85.73 | 87.14 | 83.95 | 13206806 |
| 1777329300 | 86.84 | -2.6 | -2.91 | 89.04 | 89.29 | 85.28 | 10127247 |
| 1777070100 | 89.44 | -1.2 | -1.32 | 91.11 | 91.5 | 87.91 | 11342097 |
| 1776983700 | 90.64 | 8.16 | 9.89 | 85.74 | 92.24 | 85.46 | 18165144 |
| 1776897300 | 82.48 | 1.55 | 1.92 | 82.47 | 82.895 | 81.09 | 8920388 |
| 1776810900 | 80.93 | 0.54 | 0.67 | 80.49 | 81.86 | 80.24 | 8518484 |
| 1776724500 | 80.39 | 1.63 | 2.07 | 78.72 | 80.71 | 78.48 | 9660867 |
| 1776465300 | 78.76 | 1.89 | 2.46 | 78.775 | 79.9 | 77.76 | 10896553 |
| 1776378900 | 76.87 | 2.38 | 3.20 | 74.555 | 77.32 | 74.01 | 7220706 |
| 1776292500 | 74.49 | -0.01 | -0.01 | 74.13 | 74.86 | 72.9 | 6869129 |
| 1776206100 | 74.5 | 0.95 | 1.29 | 74.2 | 74.89 | 73.02 | 7446708 |
| 1776119700 | 73.55 | 1.99 | 2.78 | 71.46 | 73.71 | 71.12 | 6724819 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
