|
Marché Fermé -
Nasdaq
22:00:00 22/09/2026
|
Varia. 5j. | Varia. 1 janv. | ||
| 75,82 USD | +1,39% |
|
+6,06% | +18,99% |
| 21/09 | Microchip Technology finalise l'acquisition de Hailo | MT |
| 21/09 | Microchip Technology Incorporated (NasdaqGS:MCHP) a acquis Hailo Technologies Ltd. | CI |
Place de cotation
Nasdaq
MCHP 75,82 $
+1,39%
566 M
$
| Bourse | Mnemo | Cours | Variation | Volumes | |
|---|---|---|---|---|---|
| MCHP | 75,82USD | +1,39% | 566 M $ | ||
CBOE
| MCHP | 75,80USD | +1,38% | 19,17 M $ | |
|
Tradegate
| MCP | 66,22EUR | +1,55% | 213 k € | |
|
Mexican S.E.
| MCHP * | 1 259,00MXN | +3,20% | 2,46 M $ | |
|
Boerse Muenchen
| MCP | 66,14EUR | +1,36% | 36,11 k € | |
|
Börse Stuttgart
| MCP | 65,97EUR | +1,07% | 13,19 k € | |
|
Xetra
| MCP | 66,05EUR | +1,49% | 6,47 k € | |
|
London S.E.
| 0K19 | 73,12USD | -26,51% | 6,58 k $ | |
|
Borsa Italiana
| 1MCHP | 66,03EUR | +2,12% | 5,15 k € | |
|
Wiener Boerse
| MCHP | 65,93EUR | +2,03% | 131,86 € | |
|
Deutsche Boerse AG
| MCP | 64,97EUR | -0,70% | 0 € | |
|
Swiss Exchange
| MCHP | 74,97USD | +1,75% | 0 $ | |
|
Swiss Exchange
| MCHP | 61,58CHF | +1,77% | 0 CHF | |
| M1CH34 | 192,10BRL | -3,83% | 45,14 k R$ | ||
| MCHPP | 64,70USD | +0,53% | 3,26 M $ | ||
|
CBOE
| MCHPP | 65,01USD | +4,17% | 41,87 k $ |
Cotations 5 jours: Microchip Technology Incorporated
Cours en différé Nasdaq
| 16/09/2026 | 17/09/2026 | 18/09/2026 | 21/09/2026 | 22/09/2026 | |
|---|---|---|---|---|---|
| Dernier | 69.59 $US | 70.82 $US | 73.27 $US | 74.78 $US | 75.82 $US |
| Volume | 7 333 319 | 8 556 812 | 15 934 273 | 9 677 906 | 7 458 715 |
| Variation | -2,66% | +1,77% | +3,46% | +2,06% | +1,39% |
| Ouverture | 72.60 $US | 71.47 $US | 71.49 $US | 74.70 $US | 74.67 $US |
| Plus haut | 72.91 $US | 71.80 $US | 73.40 $US | 75.17 $US | 76.55 $US |
| Plus bas | 68.75 $US | 70.10 $US | 71.06 $US | 72.74 $US | 74.44 $US |
Performances
| 1 jour | +1,39% | ||
| 1 semaine | +6,06% | ||
| Mois en cours | +3,23% | ||
| 1 mois | -0,34% | ||
| 3 mois | -26,18% | ||
| 6 mois | +20,41% | ||
| Année en cours | +18,99% | ||
| 1 an | +15,93% | ||
| 3 ans | -1,63% | ||
| 5 ans | -6,10% | ||
| 10 ans | +147,86% |
Volumes
marchésVolume du jour
7 458 715
Volume du jour estimé
7 458 715
Volume moy. 20 séances
8 451 990
Ratio Volume du jour
0,88
Volume moy. 20 séances USD
640 829 881,8
Volume record 1
90 536 980
Volume record 2
89 940 384
Volume record 3
73 581 760
Rotation capital moyenne
0,02
Rotation flottant moyenne
0,02
Données de base
Capitalisation (USD)
41 170 918 951
Chiffre d'affaires (USD)
4 713 100 000
Nombre d'employés
17 900
CA / Employé (USD)
263 302
Flottant
92,2%
Capitalisation flottante (USD)
40 435 105 716
Capital Moyen Quotidien Echangé
1,56%
Indicateurs
Moyenne mobile 5 jours
72,86
Moyenne mobile 20 jours
72,93
Moyenne mobile 50 jours
76,82
Moyenne mobile 100 jours
85,11
Ecart cours / (MMA5)
-3,91%
Ecart cours / (MMA20)
-3,81%
Ecart cours / (MMA50)
+1,32%
Ecart cours / (MMA100)
+12,25%
STIM
RSI 9 jours
56,44
RSI 14 jours
51,06
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | +1,39% | +6,06% | +15,93% | -1,63% | 41,17 Md | |
| +0,66% | +7,87% | +24,65% | +450,04% | 5 527 Md | |
| -0,81% | +3,14% | +89,96% | +371,26% | 2 014 Md | |
| +0,52% | +7,45% | +7,60% | +339,69% | 1 740 Md | |
| +5,00% | +18,17% | +565,87% | +1 491,41% | 1 238 Md | |
| +1,34% | +23,71% | +290,37% | +548,41% | 1 018 Md | |
| -1,50% | +8,88% | +424,22% | +1 468,63% | 988 Md | |
| +1,71% | +27,51% | +330,67% | +262,38% | 651 Md | |
| +1,72% | +6,71% | - | - | 586 Md | |
| +3,19% | +37,78% | +130,62% | +549,26% | 356 Md | |
| Moyenne | +0,10% | +14,04% | +208,88% | +608,83% | 1 416 Md | |
| Moyenne pondérée par Capi. | -0,15% | +10,49% | +147,97% | +592,96% |
Historique de Cours: Microchip Technology Incorporated
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
76cc1fa3661d6d6b185c72f4a.2NbuRBb-dJkMe0b9rbOQwE0yZMwRv91Twwi3dMwoPL8.9bOmNUm2Mah8SSzJ-NXzpnxtN75h7okbk2HjLYdHVtWrkaoRXMke_EdPJQ
| Date | Cours | Volume | Total |
|---|---|---|---|
| 22:00:00 | 75,82 | 2 076 480 | 5 113 417 |
| 22:00:00 | 75,81 | 100 | 3 036 937 |
| 21:59:59 | 75,82 | 120 | 3 036 837 |
| 21:59:59 | 75,82 | 400 | 3 036 717 |
| 21:59:59 | 75,82 | 150 | 3 036 317 |
| 21:59:59 | 75,82 | 806 | 3 036 167 |
| 21:59:59 | 75,82 | 100 | 3 035 361 |
| 21:59:59 | 75,82 | 600 | 3 035 261 |
| 21:59:59 | 75,81 | 3 662 | 3 034 661 |
| 21:59:59 | 75,81 | 1 100 | 3 030 999 |
Extrêmes de Cours
| 1 semaine | 70,1 |  | 76,55 |
| 1 mois | 68,75 | | 76,55 |
| Année en cours | 59,31 | | 105,91 |
| 1 an | 48,52 | | 105,91 |
| 3 ans | 34,12 | | 105,91 |
| 5 ans | 34,12 | | 105,91 |
| 10 ans | 26,58 | | 105,91 |
Variations Mensuelles
Variations Annuelles
| 2026 | +18,99% | ||
| 2025 | +11,11% | ||
| 2024 | -36,40% | ||
| 2023 | +28,37% | ||
| 2022 | -19,31% | ||
| 2021 | +26,07% | ||
| 2020 | +31,89% | ||
| 2019 | +45,61% | ||
| 2018 | -18,16% | ||
| 2017 | +36,99% | ||
| 2016 | +37,84% | ||
| 2015 | +3,17% | ||
| 2014 | +0,80% | ||
| 2013 | +37,31% | ||
| 2012 | -11,03% | ||
| 2011 | +7,07% | ||
| 2010 | +17,76% | ||
| 2009 | +48,75% | ||
| 2008 | -37,84% | ||
| 2007 | -3,91% | ||
| 2006 | +1,71% | ||
| 2005 | +20,91% | ||
| 2004 | -20,32% | ||
| 2003 | +36,48% | ||
| 2002 | -5,33% | ||
| 2001 | +76,59% | ||
| 2000 | -27,88% | ||
| 1999 | +84,97% | ||
| 1998 | +23,33% | ||
| 1997 | -11,55% | ||
| 1996 | +39,38% | ||
| 1995 | +32,73% | ||
| 1994 | +58,65% | ||
| 1993 | +424,37% |
- Bourse
- Actions
- Action MCHP
- Cotations Microchip Technology Incorporated
Sélectionnez votre édition
Toutes les informations financières adaptées au niveau national
