Premium
Microchip Technology, Inc. (M1CH34)
BOV
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 | 1.63 | 1.07046693374 | 152.27 | 153.9 | 149.4 | 357 | 150.67538893 | DR |
| 4 | -7.22 | -4.48113207547 | 161.12 | 171.99 | 149.4 | 472 | 162.21017391 | DR |
| 12 | -27.72 | -15.2626362735 | 181.62 | 181.62 | 149.4 | 240 | 158.85776742 | DR |
| 26 | -59.94 | -28.0303030303 | 213.84 | 215 | 149.4 | 170 | 165.22717273 | DR |
| 52 | -65.22 | -29.7645125958 | 219.12 | 258.2 | 149.4 | 114 | 170.02028814 | DR |
| 156 | -6.52 | -4.06433113078 | 160.42 | 258.2 | 149.4 | 86 | 183.0406388 | DR |
| 260 | -89.44 | -36.7551573929 | 243.34 | 457 | 149.4 | 133 | 256.78182359 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 153.9 | 0 | 0.00 | 153.9 | 153.9 | 153.9 | 0 |
| 1742247000 | 153.9 | 1.05 | 0.69 | 153.9 | 153.9 | 153.9 | 1 |
| 1741987800 | 152.85 | 2.94 | 1.96 | 152.85 | 152.85 | 152.85 | 1 |
| 1741901400 | 149.91 | -2.04 | -1.34 | 151.97 | 151.97 | 149.4 | 893 |
| 1741814940 | 151.94999 | -3.43 | -2.21 | 152.27 | 152.27 | 151.94999 | 532 |
| 1741728540 | 155.38 | 0 | 0.00 | 155.38 | 155.38 | 155.38 | 0 |
| 1741642140 | 155.38 | -15.98 | -9.33 | 160.11 | 160.11 | 155.38 | 101 |
| 1741382940 | 171.36 | -0.17 | -0.10 | 170 | 171.53 | 165.91999 | 1049 |
| 1741296540 | 171.53 | 1.25 | 0.73 | 171.99 | 171.99 | 166.26 | 110 |
| 1741210140 | 170.28 | 5.77 | 3.51 | 166.86 | 170.28 | 166.86 | 12 |
| 1740778140 | 164.51 | 0 | 0.00 | 164.51 | 164.51 | 164.51 | 0 |
| 1740691740 | 164.51 | 0 | 0.00 | 164.51 | 164.51 | 164.51 | 0 |
| 1740605340 | 164.51 | 0 | 0.00 | 164.51 | 164.51 | 164.51 | 0 |
| 1740518940 | 164.51 | 0 | 0.00 | 164.51 | 164.51 | 164.51 | 0 |
| 1740432540 | 164.51 | -0.89 | -0.54 | 164.51 | 164.51 | 164.51 | 1 |
| 1740173340 | 165.4 | 0 | 0.00 | 165.4 | 165.4 | 165.4 | 0 |
| 1740086940 | 165.4 | 0 | 0.00 | 165.4 | 165.4 | 165.4 | 0 |
| 1740000540 | 165.4 | 0 | 0.00 | 165.4 | 165.4 | 165.4 | 0 |
| 1739914140 | 165.4 | 8.08 | 5.14 | 161.12 | 165.55 | 161.12 | 2015 |
| 1739827800 | 157.32 | 6.82 | 4.53 | 158 | 158.06 | 157.32 | 6 |
| 1739568540 | 150.5 | 0 | 0.00 | 150.5 | 150.5 | 150.5 | 0 |
| 1739482140 | 150.5 | 0 | 0.00 | 150.5 | 150.5 | 150.5 | 0 |
| 1739395740 | 150.5 | -1.5 | -0.99 | 150.5 | 150.5 | 150.5 | 530 |
| 1739309400 | 152 | 2 | 1.33 | 149.5 | 152 | 149.5 | 1060 |
| 1739222940 | 150 | -1.87 | -1.23 | 150.9 | 150.9 | 150 | 531 |
| 1738963740 | 151.87 | 0 | 0.00 | 151.87 | 151.87 | 151.87 | 0 |
| 1738877340 | 151.87 | 0 | 0.00 | 151.87 | 151.87 | 151.87 | 0 |
| 1738790940 | 151.87 | 0.07 | 0.05 | 150 | 151.87 | 150 | 19 |
| 1738704600 | 151.8 | -0.2 | -0.13 | 151.8 | 151.8 | 151.8 | 1 |
| 1738618200 | 152 | -11.68 | -7.14 | 155.8 | 155.8 | 152 | 130 |
| 1738358940 | 163.68 | -0.12 | -0.07 | 163.68 | 163.68 | 163.68 | 1 |
| 1738272540 | 163.8 | -0.43 | -0.26 | 165.12 | 165.12 | 163.8 | 3 |
| 1738186140 | 164.22999 | 0 | 0.00 | 164.22999 | 164.22999 | 164.22999 | 0 |
| 1738099740 | 164.22999 | -10.36 | -5.93 | 164.12 | 164.22999 | 164.12 | 31 |
| 1738013340 | 174.59 | 8.05 | 4.83 | 174.59 | 174.59 | 174.59 | 1 |
| 1737754200 | 166.54 | -7.35 | -4.23 | 165.77 | 166.54 | 165.77 | 71 |
| 1737667740 | 173.89 | -0.25 | -0.14 | 173.89 | 173.89 | 173.89 | 1 |
| 1737581400 | 174.14 | 4.67 | 2.76 | 174.14 | 174.14 | 174.14 | 2 |
| 1737494940 | 169.47 | 0 | 0.00 | 169.47 | 169.47 | 169.47 | 0 |
| 1737408540 | 169.47 | 0 | 0.00 | 169.47 | 169.47 | 169.47 | 0 |
| 1737149340 | 169.47 | 0 | 0.00 | 169.47 | 169.47 | 169.47 | 0 |
| 1737062940 | 169.47 | 0 | 0.00 | 169.47 | 169.47 | 169.47 | 0 |
| 1736976540 | 169.47 | 0 | 0.00 | 169.47 | 169.47 | 169.47 | 0 |
| 1736890140 | 169.47 | 4.91 | 2.98 | 169.47 | 169.47 | 169.47 | 3 |
| 1736803740 | 164.56 | -2.89 | -1.73 | 164.56 | 164.56 | 164.56 | 30 |
| 1736544540 | 167.44999 | -3.55 | -2.08 | 172.71 | 172.71 | 167.44999 | 37 |
| 1736458140 | 171 | -4.5 | -2.56 | 171 | 171 | 171 | 2 |
| 1736371800 | 175.5 | 0 | 0.00 | 175.5 | 175.5 | 175.5 | 0 |
| 1736285400 | 175.5 | 0 | 0.00 | 175.5 | 175.5 | 175.5 | 0 |
| 1736199000 | 175.5 | 0 | 0.00 | 175.5 | 175.5 | 175.5 | 0 |
| 1735939800 | 175.5 | 0 | 0.00 | 175.5 | 175.5 | 175.5 | 0 |
| 1735853400 | 175.5 | -5.4 | -2.99 | 177.32 | 177.32 | 175.5 | 6 |
| 1735594140 | 180.9 | 0 | 0.00 | 180.9 | 180.9 | 180.9 | 0 |
| 1735334940 | 180.9 | 10.4 | 6.10 | 181.62 | 181.62 | 179.46 | 9 |
| 1735248600 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 0 |
| 1734989400 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 0 |
| 1734730200 | 170.5 | -6.44 | -3.64 | 169.15 | 170.5 | 167.28 | 66 |
| 1734643800 | 176.94 | -6.84 | -3.72 | 176.94 | 176.94 | 176.94 | 1 |
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
