Microchip Technology Incorporated【1MCHP】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
이탈리아
BIT
Microchip Technology Incorporated (1MCHP)
Microchip Technology Incorporated (1MCHP) 과거

Microchip Technology Incorporated (1MCHP)

62.35

3.41

( 5.79% )

업데이트: 21:45:04

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	10.37	19.9499807618	51.98	65.11	51.98	303	57.34529703	DE
4	5.94	10.5300478639	56.41	65.11	47.66	331	53.67698531	DE
12	-3.8	-5.74452003023	66.15	66.15	47.66	223	54.72453924	DE
26	-11	-14.9965916837	73.35	74.16	47.66	180	59.13425436	DE
52	-12.77	-16.9994675186	75.12	92.35	47.66	155	66.40734634	DE
156	-14.71	-19.0890215417	77.06	92.35	47.66	137	67.12777828	DE
260	-14.71	-19.0890215417	77.06	92.35	47.66	137	67.12777828	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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	-0.9	-1.59	56.41	56.41	55	68
1737564900	56.61	0.89	1.60	56.63	56.63	56.61	180
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
1732640100	66.9	1.74	2.67	65.97	67.58	65.97	399
1732553700	65.16	4.68	7.74	65	71	63.74	357
1732294500	60.48	0	0.00	60.48	60.48	60.48	0
1732208100	60.48	0	0.00	60.48	60.48	60.48	0
1732121700	60.48	-2.92	-4.61	60.48	60.48	60.48	3

Microchip Technology

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관