Microchip Technology Incorporated【MCP】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
Microchip Technology Incorporated (MCP)
Microchip Technology Incorporated (MCP) 과거

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.42	6.83043738766	50.07	53.86	49.245	708	52.15235593	DE
4	-2.85	-5.05857294995	56.34	56.78	47.32	1863	52.17496349	DE
12	-13.49	-20.1403404001	66.98	67.819999	47.32	1952	56.14261767	DE
26	-19.85	-27.0657212981	73.34	74.65	47.32	1562	61.51285797	DE
52	-22.09	-29.2273088119	75.58	93.16	47.32	1178	68.22663899	DE
156	-8.86	-14.2101042502	62.35	93.16	47.32	832	69.4408088	DE
260	-46.22	-46.3544278407	99.71	141.38	47.32	475	70.77685797	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739827620	53.68	0.92	1.74	53.44	53.86	53.27	506
1739568420	52.76	0.59	1.13	52.28	53.13	51.64	869
1739482020	52.17	0.65	1.26	51.65	52.36	51.36	1088
1739395620	51.52	0.67	1.32	50.95	51.52	50.56	123
1739309220	50.85	0.4	0.79	50.07	50.94	49.245	954
1739222820	50.45	0.59	1.18	50.59	50.95	50.02	1721
1738963620	49.86	-1.16	-2.27	48.395	50.95	47.32	8708
1738877220	51.02	0.52	1.03	51.81	52.02	51.02	1064
1738790820	50.5	-0.06	-0.12	50.2	50.5	49.34	2146
1738704420	50.56	-0.24	-0.47	50.68	51.04	50.44	548
1738618020	50.8	-1.41	-2.70	51.7	52.5	50.48	3280
1738358820	52.21	-0.79	-1.49	53.24	54.07	52.21	1391
1738272420	53	-0.8	-1.49	54.08	54.21	52.34	1197
1738186020	53.8	0.08	0.15	55.25	55.25	53.67	3050
1738099620	53.72	-0.9	-1.65	54.45	55.23	53.26	1798
1738013220	54.62	1.1	2.06	52.9	56.68	51.96	3423
1737754020	53.52	-2.45	-4.38	55.93	55.93	53.2	1934
1737667620	55.97	-0.26	-0.46	55.84	56.2	55.26	1345
1737581220	56.23	-0.17	-0.30	56.78	56.78	56.12	1895
1737494820	56.4	0.4	0.71	56.34	56.4	55.75	212
1737408420	56	-0.59	-1.04	56	56.48	55.95	407
1737149220	56.59	1.54	2.80	54.97	56.85	54.57	1101
1737062820	55.05	-0.8	-1.43	55.74	56.68	54.15	4934
1736976420	55.85	0.84	1.53	55.54	56.71	55.13	664
1736890020	55.01	1.4	2.61	54.59	55.01	54.59	108
1736803620	53.61	-0.4	-0.74	53.5	53.69	52.96	1116
1736544420	54.01	-0.81	-1.48	54.52	54.79	53.35	1127
1736458020	54.82	0.27	0.49	54.7	54.97	54.59	607
1736371620	54.55	-1.09	-1.96	55.53	56.13	54.4	617
1736285220	55.64	-0.73	-1.30	56.41	56.9	55.47	922
1736198820	56.37	0.05	0.09	56.09	57.54	55.91	2543
1735939620	56.32	1.05	1.90	55.54	56.42	54.88	704
1735853220	55.27	-0.2	-0.36	56.26	56.44	55.19	1125
1735594020	55.47	-0.52	-0.93	56.06	56.06	55.4	718
1735334820	55.99	0.59	1.06	55.9	56.44	55.46	1026
1734989220	55.4	1.78	3.32	53.36	55.52	53.21	1927
1734730020	53.62	-0.71	-1.31	53.02	54.34	52.93	1873
1734643620	54.33	0.3	0.56	54.17	55.28	53.5	2766
1734557220	54.03	-1.42	-2.56	55.88	56.98	54.03	2119
1734470820	55.45	-0.94	-1.67	55.83	56.47	55.45	1337
1734384420	56.39	-0.61	-1.07	56.99	57.25	55.11	2761
1734125220	57	-1.16	-1.99	58.74	58.74	57	2354
1734038820	58.16	-0.62	-1.05	58.66	58.9	57.95	1095
1733952420	58.78	0.55	0.94	58.74	59.76	58.66	606
1733866020	58.23	-0.57	-0.97	58.77	58.77	57.91	1636
1733779620	58.8	2.48	4.40	55.74	58.94	55.55	959
1733520420	56.32	1.29	2.34	55.31	56.42	54.95	5841
1733434020	55.03	-3.34	-5.72	58.5	58.72	54.94	6573
1733347620	58.37	-3.99	-6.40	62.14	63.04	58.2	2688
1733261220	62.36	-5.08	-7.53	65.4	67.239999	62.36	5133
1733174820	67.44	3.21	5.00	64.599999	67.64	63.5	9244
1732915620	64.23	-0.46	-0.71	64.58	65.81	64.23	503
1732829220	64.69	0.37	0.58	64.3	64.69	64.05	49
1732742820	64.319998	-0.64	-0.99	64.87	64.87	63.2	845
1732656420	64.959998	-1.67	-2.51	66.98	67.819999	64.959998	2055
1732570020	66.629999	2.65	4.14	63.71	67.819999	63.71	1442
1732310820	63.98	0.68	1.07	63.28	63.98	62.65	1250
1732224420	63.3	2.82	4.66	61.8	63.3	61.8	1128
1732138020	60.48	0.07	0.12	61.69	61.69	60.48	1032
1732051620	60.41	-0.91	-1.48	63.63	65.5	60.41	3477
1731965220	61.32	1.73	2.90	60.4	61.32	59	1537

Microchip Technology

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관