Premium
Microchip Technology Inc (MCHP)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.92 | -4.79710859208 | 60.87 | 62.02 | 56.6 | 12331923 | 58.5737463 | CS |
| 4 | 5.52 | 10.5283234789 | 52.43 | 65.21 | 50.21 | 11705354 | 57.35936855 | CS |
| 12 | -3.53 | -5.74170461939 | 61.48 | 65.21 | 50.21 | 9701051 | 57.22805244 | CS |
| 26 | -17.44 | -23.1330415174 | 75.39 | 81.64 | 50.21 | 7953567 | 64.10272205 | CS |
| 52 | -29.49 | -33.7259835316 | 87.44 | 100.565 | 50.21 | 6977332 | 74.78343417 | CS |
| 156 | -10.18 | -14.9420226038 | 68.13 | 100.565 | 50.21 | 5598769 | 75.27530553 | CS |
| 260 | -32.86 | -36.1854421319 | 90.81 | 166.67 | 50.21 | 4461939 | 82.9254668 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 57.95 | -0.91 | -1.55 | 62.52 | 62.64 | 57.36 | 19506983 |
| 1740785700 | 58.86 | 1.74 | 3.05 | 57.16 | 58.915 | 56.6 | 13308179 |
| 1740699300 | 57.12 | -2.65 | -4.43 | 59.53 | 59.765 | 56.7 | 11503664 |
| 1740612900 | 59.77 | -0.4 | -0.66 | 60.27 | 60.37 | 58.44 | 8481986 |
| 1740526500 | 60.17 | -0.66 | -1.08 | 60.88 | 62.02 | 59.46 | 9383651 |
| 1740440100 | 60.83 | -0.24 | -0.39 | 60.98 | 62.28 | 60.69 | 9835495 |
| 1740180900 | 61.07 | -3.23 | -5.02 | 64.4 | 64.418 | 60.66 | 13462986 |
| 1740094500 | 64.3 | 0.71 | 1.12 | 64.81 | 65.34 | 63.2525 | 14625909 |
| 1740008100 | 63.59 | 5.73 | 9.90 | 58.5 | 64.58 | 57.9487 | 20922196 |
| 1739921700 | 57.86 | 2.1 | 3.77 | 56.16 | 58.28 | 56.16 | 10989772 |
| 1739576100 | 55.76 | 1.5 | 2.76 | 54.45 | 55.89 | 54.2201 | 7123484 |
| 1739489700 | 54.26 | 0.41 | 0.76 | 53.63 | 54.66 | 53.4457 | 6787099 |
| 1739403300 | 53.85 | 1.27 | 2.42 | 52.055 | 53.93 | 51.94 | 8082672 |
| 1739316900 | 52.58 | 0.53 | 1.02 | 51.42 | 53.15 | 51.42 | 7801450 |
| 1739230500 | 52.05 | 0.16 | 0.31 | 52.83 | 53.09 | 51.41 | 9449957 |
| 1738971300 | 51.89 | -1.22 | -2.30 | 52.26 | 53.25 | 50.21 | 17530074 |
| 1738884900 | 53.11 | -0.39 | -0.73 | 53.51 | 54.2195 | 52.71 | 13313685 |
| 1738798500 | 53.5 | 0.9 | 1.71 | 51.8 | 53.54 | 51.44 | 11948773 |
| 1738712100 | 52.6 | 0.34 | 0.65 | 52.43 | 53 | 52.19 | 10978825 |
| 1738625700 | 52.26 | -2.04 | -3.76 | 52.93 | 53.22 | 51.37 | 11258520 |
| 1738366500 | 54.3 | -0.86 | -1.56 | 54.78 | 56.29 | 53.98 | 10264132 |
| 1738280100 | 55.16 | -0.87 | -1.55 | 55.7 | 55.8 | 54.18 | 8390666 |
| 1738193700 | 56.03 | -0.25 | -0.44 | 56.69 | 56.7999 | 55.36 | 5233776 |
| 1738107300 | 56.28 | -0.95 | -1.66 | 56.64 | 56.67 | 55.37 | 9726775 |
| 1738020900 | 57.23 | 0.84 | 1.49 | 57.8 | 58.34 | 56.63 | 15007224 |
| 1737761700 | 56.39 | -2.09 | -3.57 | 58.89 | 59.17 | 55.75 | 10284546 |
| 1737675300 | 58.48 | 0 | 0.00 | 58.48 | 58.48 | 58.48 | 0 |
| 1737588900 | 58.48 | -0.03 | -0.05 | 58.22 | 59.36 | 58.22 | 6776883 |
| 1737502500 | 58.51 | 0.54 | 0.93 | 58.1 | 59.67 | 57.61 | 6983393 |
| 1737156900 | 57.97 | 1.78 | 3.17 | 57.49 | 58.47 | 57.175 | 8270507 |
| 1737070500 | 56.19 | -0.81 | -1.42 | 57 | 57.27 | 55.34 | 7925281 |
| 1736984100 | 57 | 0.12 | 0.21 | 58.05 | 58.43 | 56.96 | 8971728 |
| 1736897700 | 56.88 | 0.97 | 1.73 | 56.21 | 56.91 | 55.38 | 6015176 |
| 1736811300 | 55.91 | 0.72 | 1.30 | 54.84 | 56.03 | 54.82 | 6656038 |
| 1736552100 | 55.19 | -1.19 | -2.11 | 55.62 | 55.87 | 54.465 | 7632825 |
| 1736379300 | 56.38 | -1.09 | -1.90 | 57.37 | 57.5 | 56.01 | 6226001 |
| 1736292900 | 57.47 | -0.82 | -1.41 | 58.77 | 59.2791 | 57.21 | 10217709 |
| 1736206500 | 58.29 | 0.62 | 1.08 | 57.85 | 59.86 | 57.8 | 6944330 |
| 1735947300 | 57.67 | 0.79 | 1.39 | 57 | 58.14 | 56.24 | 5452738 |
| 1735860900 | 56.88 | -0.47 | -0.82 | 58.03 | 58.46 | 56.41 | 11876439 |
| 1735688100 | 57.35 | 0.23 | 0.40 | 57.355 | 58.11 | 56.57 | 5712371 |
| 1735601700 | 57.12 | -1.22 | -2.09 | 57.62 | 57.705 | 56.74 | 7181955 |
| 1735342500 | 58.34 | -0.13 | -0.22 | 58.25 | 58.52 | 57.74 | 9023989 |
| 1735256100 | 58.47 | -0.09 | -0.15 | 57.85 | 59.035 | 57.8 | 5129694 |
| 1735077840 | 58.56 | 0.69 | 1.19 | 57.81 | 58.61 | 57.25 | 3201145 |
| 1734996900 | 57.87 | 2.36 | 4.25 | 55.93 | 58 | 55.8 | 8830114 |
| 1734737700 | 55.51 | -0.48 | -0.86 | 55.87 | 57.07 | 55.27 | 27170683 |
| 1734651300 | 55.99 | -0.15 | -0.27 | 56.26 | 57.71 | 55.9 | 7448949 |
| 1734564900 | 56.14 | -2.15 | -3.69 | 58.79 | 59.76 | 55.91 | 10203129 |
| 1734478500 | 58.29 | -0.79 | -1.34 | 58.93 | 59.75 | 58.04 | 9621932 |
| 1734392100 | 59.08 | -0.85 | -1.42 | 57.94 | 59.57 | 57.94 | 12144672 |
| 1734132900 | 59.93 | -1.57 | -2.55 | 61 | 61.34 | 59.745 | 9040021 |
| 1734046500 | 61.5 | -0.02 | -0.03 | 61.03 | 62.04 | 60.681 | 4733916 |
| 1733960100 | 61.52 | -0.4 | -0.65 | 62.5 | 62.7 | 61.01 | 5698151 |
| 1733873700 | 61.92 | 0.05 | 0.08 | 61.49 | 62.015 | 60.44 | 9191147 |
| 1733787300 | 61.87 | 2.58 | 4.35 | 59.5 | 62.7 | 59.1 | 8594489 |
| 1733528100 | 59.29 | 1.04 | 1.79 | 58.69 | 59.58 | 58.3 | 8676979 |
| 1733441700 | 58.25 | -3.39 | -5.50 | 61.49 | 61.7 | 57.96 | 14489650 |
| 1733355300 | 61.64 | -3.75 | -5.73 | 66.23 | 66.23 | 61.07 | 13745260 |
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
