Microchip Technology Inc (MCHP)

MCHP
🏛️ États-Unis →
66.92
Dernière Mise à Jour: 2025-10-08
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 58.25 58.41 57.91 58.41 56.4K
09:32 58.26 58.26 58.16 58.16 2.8K
09:33 58.23 58.24 58.20 58.20 2.7K
09:34 58.24 58.24 58.23 58.23 2.1K
09:35 58.21 58.27 58.19 58.19 9.0K
09:36 58.19 58.24 58.19 58.23 3.2K
09:37 58.23 58.23 58.13 58.13 14.1K
09:38 58.18 58.22 58.16 58.22 10.1K
09:39 58.22 58.23 58.17 58.18 3.0K
09:40 58.19 58.31 58.19 58.31 5.5K
09:41 58.27 58.36 58.27 58.36 6.8K
09:42 58.35 58.35 58.28 58.34 5.3K
09:43 58.36 58.38 58.31 58.35 7.2K
09:44 58.35 58.37 58.34 58.34 2.7K
09:45 58.31 58.33 58.25 58.25 14.1K
09:46 58.23 58.30 58.23 58.30 6.5K
09:47 58.30 58.30 58.23 58.30 7.6K
09:48 58.31 58.37 58.31 58.37 2.8K
09:49 58.42 58.45 58.36 58.36 6.2K
09:50 58.38 58.38 58.36 58.36 6.7K
09:51 58.37 58.46 58.37 58.46 11.1K
09:52 58.41 58.50 58.41 58.50 4.9K
09:53 58.51 58.51 58.38 58.45 6.0K
09:54 58.44 58.46 58.44 58.46 4.7K
09:55 58.42 58.47 58.41 58.41 3.0K
09:56 58.37 58.37 58.27 58.27 5.0K
09:57 58.25 58.34 58.25 58.34 2.9K
09:58 58.39 58.39 58.39 58.39 2.3K
09:59 58.34 58.35 58.32 58.34 7.4K
10:00 58.33 58.33 58.27 58.28 8.8K
10:01 58.28 58.28 58.14 58.14 11.2K
10:02 58.16 58.18 58.09 58.09 10.5K
10:03 58.11 58.11 58.06 58.08 7.0K
10:04 58.06 58.06 57.98 57.98 4.2K
10:05 57.96 58.04 57.96 57.98 13.3K
10:06 57.98 57.98 57.94 57.94 22.8K
10:07 57.96 57.96 57.87 57.96 11.7K
10:08 57.95 57.96 57.92 57.92 16.0K
10:09 57.94 57.94 57.90 57.91 4.6K
10:10 57.85 58.11 57.85 58.11 10.8K
10:11 58.04 58.09 58.03 58.05 5.1K
10:12 58.07 58.07 57.97 57.99 7.2K
10:13 57.97 58.01 57.97 58.01 7.8K
10:14 58.02 58.04 58.02 58.03 3.6K
10:15 57.97 57.97 57.90 57.91 5.6K
10:16 57.91 57.96 57.91 57.96 4.4K
10:17 58.00 58.00 57.93 57.93 17.2K
10:18 57.91 57.93 57.87 57.93 11.4K
10:19 57.94 57.94 57.87 57.87 3.9K
10:20 57.87 57.87 57.85 57.87 9.7K
10:21 57.87 57.87 57.77 57.83 13.7K
10:22 57.81 57.84 57.77 57.77 11.5K
10:23 57.81 57.91 57.81 57.91 7.2K
10:24 57.92 57.97 57.92 57.94 9.0K
10:25 57.90 57.91 57.87 57.87 10.2K
10:26 57.91 57.93 57.90 57.90 13.3K
10:27 57.91 57.93 57.89 57.89 3.5K
10:28 57.89 57.91 57.89 57.91 4.4K
10:29 57.89 57.91 57.87 57.87 8.8K
10:30 57.88 57.92 57.88 57.92 9.3K
10:31 57.88 57.88 57.86 57.86 8.2K
10:32 57.87 57.88 57.85 57.85 10.0K
10:33 57.85 57.85 57.83 57.83 25.9K
10:34 57.84 57.84 57.78 57.80 62.5K
10:35 57.78 57.82 57.78 57.81 5.7K
10:36 57.82 57.84 57.82 57.84 8.1K
10:37 57.87 57.93 57.86 57.91 7.7K
10:38 57.93 58.03 57.93 58.03 13.2K
10:39 58.00 58.04 58.00 58.02 11.9K
10:40 58.04 58.05 58.00 58.05 29.3K
10:41 58.02 58.04 58.00 58.04 38.9K
10:42 58.04 58.26 58.04 58.26 8.3K
10:43 58.21 58.26 58.21 58.24 5.7K
10:44 58.24 58.33 58.24 58.33 6.7K
10:45 58.27 58.29 58.25 58.29 8.4K
10:46 58.31 58.31 58.30 58.31 3.0K
10:47 58.27 58.27 58.16 58.16 12.8K
10:48 58.19 58.20 58.18 58.18 3.2K
10:49 58.15 58.21 58.15 58.19 5.1K
10:50 58.19 58.22 58.18 58.22 3.8K
10:51 58.22 58.22 58.14 58.16 6.0K
10:52 58.16 58.20 58.13 58.20 3.0K
10:53 58.17 58.23 58.17 58.21 8.7K
10:54 58.22 58.24 58.21 58.21 1.9K
10:55 58.23 58.23 58.21 58.22 3.4K
10:56 58.24 58.24 58.21 58.22 7.3K
10:57 58.21 58.24 58.20 58.20 4.1K
10:58 58.19 58.20 58.17 58.17 14.0K
10:59 58.15 58.15 58.10 58.10 8.8K
11:00 58.13 58.13 58.13 58.13 8.9K
11:01 58.12 58.15 58.11 58.11 4.5K
11:02 58.12 58.12 58.04 58.08 6.2K
11:03 58.07 58.07 58.01 58.01 8.6K
11:04 58.03 58.04 58.01 58.01 7.7K
11:05 58.01 58.02 58.00 58.01 29.2K
11:06 58.02 58.04 58.00 58.01 7.1K
11:07 58.01 58.02 58.00 58.00 5.1K
11:08 58.01 58.09 58.00 58.09 11.5K
11:09 58.06 58.07 58.04 58.05 5.0K
11:10 58.06 58.10 58.06 58.10 5.4K
11:11 58.10 58.11 58.08 58.10 4.6K
11:12 58.10 58.14 58.10 58.13 5.3K
11:13 58.13 58.17 58.12 58.14 6.1K
11:14 58.14 58.16 58.14 58.14 2.4K
11:15 58.10 58.10 58.06 58.08 3.8K
11:16 58.10 58.14 58.10 58.14 5.9K
11:17 58.12 58.15 58.12 58.14 2.6K
11:18 58.14 58.18 58.13 58.18 4.0K
11:19 58.16 58.16 58.13 58.13 8.0K
11:20 58.11 58.12 58.10 58.12 4.8K
11:21 58.10 58.13 58.10 58.13 5.9K
11:22 58.10 58.12 58.10 58.12 3.7K
11:23 58.10 58.19 58.10 58.19 6.4K
11:24 58.17 58.22 58.17 58.20 7.3K
11:25 58.21 58.26 58.21 58.25 6.2K
11:26 58.23 58.23 58.19 58.22 9.4K
11:27 58.22 58.22 58.17 58.17 1.2K
11:28 58.15 58.17 58.15 58.15 2.8K
11:29 58.17 58.17 58.15 58.15 8.1K
11:30 58.17 58.26 58.17 58.26 6.4K
11:31 58.27 58.28 58.23 58.23 5.8K
11:32 58.24 58.26 58.24 58.25 4.7K
11:33 58.25 58.28 58.25 58.28 2.5K
11:34 58.26 58.29 58.26 58.27 4.1K
11:35 58.22 58.23 58.19 58.19 5.2K
11:36 58.20 58.24 58.20 58.24 20.1K
11:37 58.25 58.32 58.23 58.32 975.2K
11:38 58.31 58.31 58.24 58.27 10.4K
11:39 58.27 58.29 58.25 58.27 4.7K
11:40 58.27 58.28 58.25 58.28 3.6K
11:41 58.28 58.28 58.26 58.26 7.9K
11:42 58.25 58.30 58.24 58.30 11.6K
11:43 58.27 58.29 58.17 58.17 4.5K
11:44 58.14 58.14 58.10 58.12 2.6K
11:45 58.13 58.17 58.13 58.14 5.5K
11:46 58.14 58.16 58.11 58.16 61.9K
11:47 58.16 58.17 58.15 58.17 2.4K
11:48 58.18 58.19 58.18 58.19 3.4K
11:49 58.16 58.20 58.16 58.19 3.9K
11:50 58.20 58.20 58.14 58.19 8.5K
11:51 58.22 58.24 58.22 58.22 14.7K
11:52 58.21 58.21 58.19 58.20 7.5K
11:53 58.22 58.22 58.14 58.14 8.7K
11:54 58.16 58.17 58.13 58.13 4.7K
11:55 58.14 58.14 58.10 58.10 3.4K
11:56 58.11 58.15 58.11 58.13 8.0K
11:57 58.13 58.15 58.09 58.15 4.8K
11:58 58.15 58.15 58.11 58.13 13.6K
11:59 58.13 58.13 58.06 58.08 5.7K
12:00 58.07 58.07 58.05 58.07 5.3K
12:01 58.09 58.12 58.07 58.07 4.0K
12:02 58.09 58.14 58.09 58.11 4.3K
12:03 58.11 58.11 58.09 58.09 4.9K
12:04 58.09 58.10 58.09 58.10 2.5K
12:05 58.11 58.11 58.06 58.06 3.4K
12:06 58.09 58.11 58.07 58.10 2.9K
12:07 58.10 58.11 58.09 58.11 5.1K
12:08 58.08 58.12 58.08 58.08 2.5K
12:09 58.08 58.11 58.08 58.11 3.2K
12:10 58.14 58.14 58.11 58.11 4.3K
12:11 58.13 58.13 58.11 58.12 2.8K
12:12 58.12 58.12 58.06 58.06 2.0K
12:13 58.04 58.07 58.04 58.07 7.1K
12:14 58.06 58.07 58.05 58.07 2.8K
12:15 58.07 58.07 58.02 58.04 2.8K
12:16 58.05 58.05 58.04 58.05 2.2K
12:17 58.05 58.05 58.02 58.02 1.3K
12:18 58.01 58.02 58.00 58.00 8.3K
12:19 58.00 58.04 58.00 58.04 22.4K
12:20 58.05 58.05 58.01 58.02 2.3K
12:21 58.00 58.01 57.98 57.98 6.1K
12:22 57.98 58.01 57.98 57.98 5.7K
12:23 57.98 58.03 57.98 58.03 9.5K
12:24 58.04 58.04 57.98 57.98 4.8K
12:25 57.98 58.00 57.98 58.00 13.2K
12:26 58.00 58.02 57.99 57.99 4.2K
12:27 57.98 58.06 57.98 58.04 9.3K
12:28 58.04 58.09 58.04 58.07 3.6K
12:29 58.05 58.06 58.01 58.01 3.4K
12:30 58.00 58.03 58.00 58.02 3.5K
12:31 58.02 58.05 58.02 58.05 4.9K
12:32 58.06 58.08 58.03 58.08 6.8K
12:33 58.08 58.08 58.05 58.05 2.8K
12:34 58.04 58.09 58.04 58.09 4.9K
12:35 58.10 58.10 58.06 58.10 5.5K
12:36 58.10 58.10 58.03 58.03 4.5K
12:37 58.03 58.04 58.03 58.03 32.1K
12:38 58.03 58.03 57.98 57.98 5.4K
12:39 57.98 57.98 57.97 57.98 23.4K
12:40 57.99 58.01 57.99 57.99 6.8K
12:41 58.00 58.01 57.99 58.01 3.6K
12:42 58.02 58.05 58.00 58.05 9.2K
12:43 58.04 58.05 58.04 58.05 2.5K
12:44 58.05 58.05 57.98 57.99 6.0K
12:45 57.97 58.01 57.96 58.01 4.5K
12:46 58.01 58.02 57.99 58.00 4.9K
12:47 58.03 58.04 58.03 58.03 2.1K
12:48 58.03 58.03 58.00 58.00 2.6K
12:49 58.01 58.02 58.01 58.01 3.3K
12:50 58.02 58.03 58.01 58.03 4.4K
12:51 58.05 58.07 58.03 58.04 3.2K
12:52 58.04 58.07 58.04 58.07 2.7K
12:53 58.07 58.10 58.06 58.10 3.9K
12:54 58.10 58.12 58.10 58.12 2.9K
12:55 58.12 58.14 58.11 58.14 2.3K
12:56 58.14 58.14 58.14 58.14 4.0K
12:57 58.16 58.17 58.14 58.14 7.5K
12:58 58.13 58.14 58.13 58.14 2.4K
12:59 58.14 58.14 58.12 58.12 3.4K
13:00 58.13 58.13 58.07 58.07 13.7K
13:01 58.08 58.10 58.08 58.08 3.4K
13:02 58.08 58.10 58.05 58.10 4.2K
13:03 58.10 58.11 58.08 58.11 2.5K
13:04 58.11 58.11 58.08 58.09 2.2K
13:05 58.09 58.16 58.09 58.15 3.6K
13:06 58.15 58.15 58.14 58.15 3.0K
13:07 58.15 58.15 58.12 58.14 4.1K
13:08 58.09 58.10 58.05 58.05 2.8K
13:09 58.02 58.04 58.02 58.03 3.7K
13:10 58.03 58.06 58.03 58.04 3.0K
13:11 58.04 58.07 58.04 58.07 3.1K
13:12 58.07 58.08 58.07 58.07 2.2K
13:13 58.09 58.10 58.09 58.09 1.9K
13:14 58.09 58.12 58.09 58.10 3.7K
13:15 58.10 58.13 58.10 58.13 4.6K
13:16 58.12 58.16 58.12 58.16 3.7K
13:17 58.17 58.17 58.09 58.09 9.8K
13:18 58.10 58.10 58.02 58.02 3.4K
13:19 58.04 58.06 58.04 58.06 3.3K
13:20 58.04 58.04 58.01 58.03 6.3K
13:21 58.05 58.08 58.01 58.04 8.4K
13:22 58.04 58.04 58.02 58.04 3.7K
13:23 58.03 58.05 58.00 58.00 4.1K
13:24 58.01 58.02 58.00 58.01 9.1K
13:25 58.00 58.02 58.00 58.02 9.3K
13:26 58.01 58.09 58.01 58.09 10.1K
13:27 58.08 58.08 58.05 58.05 4.6K
13:28 58.03 58.03 58.00 58.00 8.0K
13:29 58.00 58.02 58.00 58.02 11.4K
13:30 58.01 58.01 58.00 58.01 6.8K
13:31 58.01 58.01 57.97 58.01 17.3K
13:32 58.01 58.03 57.99 58.03 4.7K
13:33 58.03 58.03 58.02 58.03 1.4K
13:34 58.01 58.04 58.01 58.03 6.6K
13:35 58.02 58.04 58.01 58.03 2.6K
13:36 58.04 58.04 57.99 57.99 30.6K
13:37 58.02 58.04 58.02 58.04 4.3K
13:38 58.03 58.05 58.03 58.03 4.8K
13:39 58.03 58.05 58.03 58.05 2.5K
13:40 58.03 58.05 58.03 58.05 2.2K
13:41 58.05 58.10 58.05 58.09 5.3K
13:42 58.09 58.09 58.06 58.07 5.2K
13:43 58.05 58.05 58.05 58.05 2.5K
13:44 58.06 58.07 58.04 58.07 3.4K
13:45 58.07 58.08 58.06 58.06 4.2K
13:46 58.06 58.07 58.05 58.07 3.9K
13:47 58.09 58.09 58.04 58.04 5.2K
13:48 58.09 58.09 58.04 58.04 13.0K
13:49 58.06 58.07 58.06 58.07 4.7K
13:50 58.07 58.07 58.05 58.05 3.5K
13:51 58.06 58.11 58.06 58.10 7.2K
13:52 58.10 58.11 58.08 58.08 4.8K
13:53 58.13 58.15 58.13 58.15 4.6K
13:54 58.15 58.19 58.15 58.17 8.2K
13:55 58.20 58.26 58.20 58.26 10.3K
13:56 58.25 58.26 58.25 58.25 11.5K
13:57 58.24 58.29 58.24 58.27 11.0K
13:58 58.27 58.28 58.25 58.28 3.9K
13:59 58.28 58.28 58.27 58.28 4.4K
14:00 58.23 58.23 58.22 58.22 7.4K
14:01 58.20 58.22 58.20 58.20 4.6K
14:02 58.21 58.21 58.15 58.18 6.2K
14:03 58.18 58.19 58.16 58.16 4.3K
14:04 58.17 58.19 58.17 58.19 2.1K
14:05 58.19 58.19 58.13 58.13 6.5K
14:06 58.12 58.14 58.09 58.14 6.6K
14:07 58.14 58.16 58.13 58.15 5.3K
14:08 58.17 58.19 58.15 58.15 5.3K
14:09 58.15 58.15 58.14 58.14 3.0K
14:10 58.15 58.17 58.15 58.15 6.0K
14:11 58.16 58.22 58.13 58.22 14.2K
14:12 58.20 58.20 58.19 58.19 4.7K
14:13 58.21 58.21 58.17 58.17 2.0K
14:14 58.16 58.21 58.16 58.21 6.5K
14:15 58.21 58.21 58.18 58.19 16.8K
14:16 58.20 58.21 58.20 58.21 5.2K
14:17 58.21 58.21 58.19 58.20 4.5K
14:18 58.21 58.24 58.20 58.24 5.6K
14:19 58.24 58.25 58.23 58.25 5.3K
14:20 58.25 58.31 58.25 58.31 6.4K
14:21 58.32 58.32 58.30 58.30 6.1K
14:22 58.30 58.30 58.28 58.29 16.7K
14:23 58.31 58.32 58.29 58.29 6.2K
14:24 58.28 58.29 58.26 58.26 10.3K
14:25 58.23 58.29 58.23 58.29 8.1K
14:26 58.30 58.30 58.27 58.28 7.2K
14:27 58.29 58.29 58.27 58.27 7.1K
14:28 58.27 58.27 58.26 58.27 4.8K
14:29 58.27 58.28 58.27 58.27 5.3K
14:30 58.26 58.26 58.25 58.25 4.4K
14:31 58.27 58.28 58.26 58.28 5.3K
14:32 58.27 58.32 58.27 58.30 7.2K
14:33 58.30 58.32 58.30 58.32 4.1K
14:34 58.32 58.36 58.32 58.35 9.6K
14:35 58.36 58.36 58.33 58.36 13.0K
14:36 58.36 58.38 58.36 58.38 4.4K
14:37 58.38 58.38 58.36 58.36 4.4K
14:38 58.36 58.40 58.35 58.40 4.4K
14:39 58.40 58.40 58.36 58.36 3.2K
14:40 58.36 58.37 58.36 58.37 5.8K
14:41 58.38 58.41 58.38 58.38 12.1K
14:42 58.38 58.39 58.38 58.39 3.9K
14:43 58.40 58.41 58.37 58.37 7.7K
14:44 58.37 58.38 58.35 58.37 4.5K
14:45 58.37 58.41 58.37 58.41 4.5K
14:46 58.44 58.47 58.44 58.44 7.1K
14:47 58.45 58.45 58.42 58.43 4.6K
14:48 58.42 58.42 58.41 58.41 5.3K
14:49 58.39 58.42 58.39 58.41 14.3K
14:50 58.41 58.41 58.39 58.41 3.2K
14:51 58.41 58.41 58.34 58.34 8.4K
14:52 58.34 58.35 58.33 58.35 6.2K
14:53 58.33 58.33 58.32 58.32 3.4K
14:54 58.32 58.33 58.32 58.33 4.6K
14:55 58.32 58.35 58.32 58.35 5.3K
14:56 58.35 58.43 58.35 58.43 5.9K
14:57 58.44 58.46 58.44 58.46 5.5K
14:58 58.48 58.48 58.47 58.47 3.2K
14:59 58.45 58.45 58.43 58.45 5.6K
15:00 58.45 58.46 58.43 58.46 10.0K
15:01 58.45 58.47 58.41 58.41 5.9K
15:02 58.38 58.42 58.38 58.42 4.5K
15:03 58.42 58.43 58.41 58.41 9.5K
15:04 58.40 58.40 58.36 58.36 3.6K
15:05 58.36 58.39 58.35 58.39 8.2K
15:06 58.40 58.40 58.37 58.37 9.2K
15:07 58.36 58.36 58.29 58.30 9.5K
15:08 58.29 58.34 58.28 58.33 12.4K
15:09 58.35 58.38 58.35 58.36 7.5K
15:10 58.37 58.37 58.35 58.35 7.1K
15:11 58.34 58.34 58.28 58.29 8.9K
15:12 58.28 58.28 58.23 58.25 7.2K
15:13 58.25 58.25 58.15 58.15 14.2K
15:14 58.14 58.17 58.14 58.17 30.1K
15:15 58.17 58.19 58.17 58.18 21.7K
15:16 58.18 58.19 58.17 58.17 4.3K
15:17 58.20 58.20 58.17 58.18 10.5K
15:18 58.17 58.19 58.17 58.18 9.3K
15:19 58.18 58.20 58.18 58.18 12.5K
15:20 58.18 58.20 58.18 58.19 4.1K
15:21 58.19 58.20 58.19 58.19 6.6K
15:22 58.19 58.19 58.16 58.17 17.3K
15:23 58.17 58.18 58.15 58.15 13.1K
15:24 58.17 58.18 58.17 58.18 10.3K
15:25 58.20 58.20 58.19 58.19 7.7K
15:26 58.18 58.19 58.17 58.18 11.9K
15:27 58.19 58.19 58.16 58.16 12.7K
15:28 58.17 58.17 58.14 58.14 23.0K
15:29 58.13 58.14 58.11 58.14 15.7K
15:30 58.15 58.16 58.14 58.16 7.8K
15:31 58.16 58.17 58.15 58.16 18.2K
15:32 58.18 58.18 58.15 58.16 19.6K
15:33 58.17 58.17 58.13 58.13 13.6K
15:34 58.14 58.14 58.10 58.14 13.3K
15:35 58.11 58.13 58.08 58.13 10.4K
15:36 58.14 58.14 58.13 58.14 3.6K
15:37 58.14 58.14 58.09 58.09 8.7K
15:38 58.08 58.11 58.07 58.11 10.6K
15:39 58.10 58.11 58.10 58.11 7.9K
15:40 58.10 58.10 58.07 58.09 10.7K
15:41 58.10 58.11 58.09 58.11 10.5K
15:42 58.10 58.14 58.10 58.13 13.7K
15:43 58.14 58.15 58.13 58.13 11.2K
15:44 58.09 58.09 58.07 58.07 33.2K
15:45 58.07 58.07 58.05 58.05 52.5K
15:46 58.07 58.07 58.05 58.05 22.1K
15:47 58.06 58.06 58.04 58.06 44.9K
15:48 58.06 58.06 58.05 58.05 21.8K
15:49 58.06 58.08 58.06 58.06 15.8K
15:50 58.07 58.09 58.06 58.08 18.7K
15:51 58.13 58.15 58.13 58.15 30.9K
15:52 58.15 58.26 58.15 58.26 19.7K
15:53 58.28 58.35 58.27 58.35 41.6K
15:54 58.34 58.42 58.34 58.42 32.1K
15:55 58.42 58.43 58.34 58.34 41.1K
15:56 58.40 58.40 58.30 58.30 55.5K
15:57 58.32 58.32 58.28 58.32 52.9K
15:58 58.34 58.34 58.32 58.34 58.1K
15:59 58.35 58.35 58.34 58.35 58.4K
16:00 58.36 58.38 58.32 58.34 4,595.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible