Microchip Technology Inc (MCHP)

MCHP
🏛️ États-Unis →
64.96
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 57.85 58.80 57.43 58.48 139.3K
09:32 58.38 58.39 58.08 58.08 13.8K
09:33 58.33 58.51 58.33 58.35 7.1K
09:34 58.40 58.51 58.35 58.50 8.6K
09:35 58.62 58.75 58.58 58.67 17.8K
09:36 58.67 58.77 58.66 58.77 21.8K
09:37 58.75 58.89 58.67 58.89 21.1K
09:38 58.84 58.89 58.81 58.89 9.3K
09:39 58.97 59.03 58.96 58.96 16.2K
09:40 58.92 59.03 58.92 58.99 14.7K
09:41 59.03 59.09 58.88 59.04 17.6K
09:42 59.01 59.06 58.99 58.99 24.3K
09:43 59.07 59.12 59.06 59.12 20.8K
09:44 59.07 59.25 59.07 59.16 27.4K
09:45 59.13 59.23 59.13 59.16 18.3K
09:46 59.34 59.34 59.14 59.14 22.0K
09:47 59.19 59.19 59.09 59.09 7.4K
09:48 59.10 59.11 59.07 59.07 39.3K
09:49 59.10 59.10 58.94 59.02 20.9K
09:50 58.99 59.01 58.97 58.99 14.8K
09:51 58.98 59.04 58.95 59.02 8.1K
09:52 59.08 59.23 59.08 59.23 5.2K
09:53 59.08 59.13 59.01 59.01 7.4K
09:54 59.01 59.07 58.92 58.92 17.9K
09:55 59.00 59.08 58.99 59.03 11.4K
09:56 59.13 59.13 59.09 59.09 3.6K
09:57 59.13 59.13 59.03 59.03 7.2K
09:58 59.06 59.09 58.98 59.00 10.1K
09:59 59.00 59.05 59.00 59.05 2.8K
10:00 59.07 59.07 59.05 59.07 7.7K
10:01 59.10 59.10 59.01 59.05 19.5K
10:02 59.04 59.07 58.99 58.99 16.3K
10:03 58.98 59.02 58.96 58.99 9.7K
10:04 58.99 59.01 58.95 58.98 6.1K
10:05 58.95 59.04 58.95 59.04 11.5K
10:06 59.04 59.09 59.02 59.09 9.0K
10:07 59.08 59.09 59.01 59.01 11.5K
10:08 58.98 59.03 58.98 58.99 10.9K
10:09 58.99 59.02 58.94 58.94 19.7K
10:10 58.94 59.04 58.94 59.04 9.4K
10:11 59.05 59.05 58.99 59.03 11.1K
10:12 58.99 59.02 58.99 59.00 58.7K
10:13 59.08 59.14 59.06 59.07 15.1K
10:14 59.08 59.21 59.06 59.21 7.6K
10:15 59.21 59.22 59.10 59.10 11.5K
10:16 59.16 59.16 59.07 59.07 5.2K
10:17 59.09 59.12 59.09 59.12 7.2K
10:18 59.13 59.13 59.07 59.07 7.2K
10:19 59.12 59.20 59.12 59.20 6.8K
10:20 59.23 59.34 59.23 59.31 10.0K
10:21 59.26 59.28 59.26 59.28 6.4K
10:22 59.24 59.34 59.24 59.30 5.4K
10:23 59.28 59.28 59.20 59.20 4.5K
10:24 59.25 59.25 59.22 59.24 9.0K
10:25 59.15 59.23 59.15 59.23 12.5K
10:26 59.24 59.24 59.15 59.17 5.2K
10:27 59.23 59.26 59.13 59.13 6.7K
10:28 59.11 59.21 59.11 59.21 7.5K
10:29 59.21 59.29 59.19 59.24 33.0K
10:30 59.23 59.27 59.18 59.27 6.3K
10:31 59.20 59.22 59.19 59.22 6.9K
10:32 59.15 59.18 59.15 59.17 14.9K
10:33 59.22 59.26 59.22 59.26 5.7K
10:34 59.24 59.26 59.22 59.26 8.9K
10:35 59.26 59.31 59.25 59.30 9.7K
10:36 59.25 59.25 59.21 59.25 6.4K
10:37 59.25 59.29 59.23 59.23 7.0K
10:38 59.21 59.21 59.14 59.15 9.9K
10:39 59.15 59.15 59.05 59.05 6.8K
10:40 59.07 59.07 58.99 58.99 6.6K
10:41 58.99 59.12 58.99 59.12 9.5K
10:42 59.06 59.06 59.00 59.00 11.2K
10:43 58.99 58.99 58.92 58.92 14.1K
10:44 58.97 59.03 58.97 59.02 14.4K
10:45 59.00 59.08 59.00 59.07 7.6K
10:46 59.07 59.10 59.04 59.05 7.7K
10:47 59.13 59.13 59.05 59.06 7.3K
10:48 59.01 59.10 59.01 59.10 4.8K
10:49 59.12 59.12 59.02 59.04 7.5K
10:50 59.06 59.07 59.00 59.07 7.2K
10:51 59.07 59.07 58.96 59.02 7.3K
10:52 59.02 59.02 58.92 58.92 7.6K
10:53 58.94 58.97 58.94 58.97 8.9K
10:54 58.97 59.04 58.97 59.04 7.7K
10:55 59.07 59.12 59.06 59.09 7.4K
10:56 59.09 59.14 59.09 59.14 10.3K
10:57 59.11 59.18 59.10 59.15 8.9K
10:58 59.13 59.16 59.11 59.11 11.6K
10:59 59.13 59.13 59.07 59.13 9.1K
11:00 59.15 59.16 59.12 59.16 10.2K
11:01 59.18 59.23 59.15 59.23 7.7K
11:02 59.23 59.26 59.20 59.26 10.7K
11:03 59.30 59.37 59.30 59.37 95.5K
11:04 59.28 59.34 59.26 59.28 107.8K
11:05 59.33 59.33 59.29 59.29 4.7K
11:06 59.30 59.30 59.20 59.20 7.1K
11:07 59.20 59.28 59.20 59.28 9.7K
11:08 59.35 59.37 59.31 59.31 8.3K
11:09 59.29 59.34 59.29 59.34 5.3K
11:10 59.35 59.44 59.35 59.44 5.6K
11:11 59.41 59.56 59.41 59.56 21.5K
11:12 59.50 59.53 59.45 59.53 15.9K
11:13 59.53 59.58 59.53 59.58 21.6K
11:14 59.58 59.59 59.55 59.59 5.7K
11:15 59.63 59.70 59.62 59.62 12.4K
11:16 59.61 59.66 59.61 59.65 6.8K
11:17 59.71 59.71 59.61 59.63 9.7K
11:18 59.63 59.77 59.63 59.76 8.7K
11:19 59.76 59.76 59.69 59.69 5.7K
11:20 59.67 59.73 59.67 59.71 8.5K
11:21 59.69 59.73 59.67 59.72 9.1K
11:22 59.71 59.78 59.71 59.78 9.6K
11:23 59.75 59.75 59.74 59.74 7.9K
11:24 59.66 59.75 59.66 59.75 14.4K
11:25 59.74 59.74 59.68 59.71 26.7K
11:26 59.69 59.74 59.69 59.73 5.5K
11:27 59.71 59.71 59.67 59.70 6.1K
11:28 59.65 59.67 59.63 59.65 9.0K
11:29 59.65 59.65 59.63 59.63 2.8K
11:30 59.67 59.67 59.65 59.65 7.4K
11:31 59.65 59.67 59.65 59.66 3.4K
11:32 59.70 59.78 59.70 59.74 10.5K
11:33 59.75 59.75 59.69 59.69 4.7K
11:34 59.67 59.67 59.64 59.65 4.5K
11:35 59.64 59.64 59.63 59.63 9.9K
11:36 59.64 59.64 59.63 59.63 8.2K
11:37 59.65 59.66 59.61 59.61 10.8K
11:38 59.60 59.61 59.60 59.61 3.0K
11:39 59.59 59.61 59.56 59.59 5.0K
11:40 59.57 59.57 59.52 59.53 3.8K
11:41 59.54 59.54 59.50 59.51 8.4K
11:42 59.51 59.59 59.51 59.56 11.5K
11:43 59.56 59.56 59.46 59.51 4.7K
11:44 59.52 59.53 59.49 59.49 4.0K
11:45 59.49 59.51 59.48 59.51 3.2K
11:46 59.53 59.53 59.50 59.50 3.9K
11:47 59.50 59.59 59.50 59.59 3.6K
11:48 59.59 59.59 59.56 59.58 6.5K
11:49 59.58 59.59 59.57 59.59 4.1K
11:50 59.61 59.64 59.61 59.64 3.1K
11:51 59.65 59.65 59.60 59.60 12.2K
11:52 59.63 59.65 59.63 59.63 4.1K
11:53 59.64 59.66 59.63 59.66 5.3K
11:54 59.66 59.69 59.65 59.69 6.4K
11:55 59.67 59.69 59.67 59.68 1.7K
11:56 59.68 59.72 59.66 59.71 9.3K
11:57 59.72 59.76 59.72 59.75 10.6K
11:58 59.75 59.82 59.75 59.80 7.7K
11:59 59.81 59.83 59.77 59.77 19.9K
12:00 59.77 59.80 59.76 59.80 13.8K
12:01 59.76 59.76 59.73 59.76 9.9K
12:02 59.78 59.78 59.69 59.69 13.2K
12:03 59.72 59.73 59.71 59.73 5.5K
12:04 59.67 59.72 59.66 59.72 34.8K
12:05 59.73 59.73 59.67 59.69 8.0K
12:06 59.69 59.69 59.68 59.68 6.2K
12:07 59.70 59.70 59.64 59.64 7.3K
12:08 59.66 59.76 59.65 59.76 6.8K
12:09 59.73 59.75 59.71 59.75 24.0K
12:10 59.75 59.75 59.70 59.72 11.5K
12:11 59.72 59.74 59.69 59.69 6.0K
12:12 59.69 59.70 59.68 59.68 4.3K
12:13 59.68 59.72 59.65 59.72 4.8K
12:14 59.70 59.70 59.68 59.70 7.3K
12:15 59.70 59.70 59.66 59.67 4.9K
12:16 59.65 59.68 59.65 59.65 4.2K
12:17 59.68 59.71 59.67 59.69 4.8K
12:18 59.69 59.75 59.69 59.75 7.3K
12:19 59.74 59.74 59.69 59.69 4.5K
12:20 59.70 59.73 59.70 59.70 8.5K
12:21 59.74 59.74 59.68 59.68 10.4K
12:22 59.67 59.70 59.67 59.69 4.4K
12:23 59.68 59.68 59.60 59.64 7.7K
12:24 59.64 59.71 59.64 59.69 6.2K
12:25 59.70 59.70 59.67 59.68 6.4K
12:26 59.68 59.68 59.67 59.67 13.5K
12:27 59.68 59.68 59.67 59.68 6.6K
12:28 59.66 59.72 59.66 59.71 5.6K
12:29 59.72 59.74 59.71 59.71 10.8K
12:30 59.71 59.71 59.67 59.67 5.6K
12:31 59.66 59.71 59.66 59.67 6.9K
12:32 59.66 59.67 59.62 59.62 5.2K
12:33 59.61 59.63 59.61 59.63 4.4K
12:34 59.60 59.64 59.60 59.63 2.9K
12:35 59.63 59.63 59.59 59.60 5.5K
12:36 59.60 59.61 59.60 59.61 2.6K
12:37 59.58 59.65 59.58 59.65 6.1K
12:38 59.64 59.64 59.56 59.58 9.5K
12:39 59.62 59.65 59.62 59.65 4.6K
12:40 59.64 59.65 59.61 59.61 7.5K
12:41 59.65 59.66 59.64 59.64 13.4K
12:42 59.65 59.65 59.58 59.58 11.8K
12:43 59.60 59.67 59.60 59.64 16.0K
12:44 59.61 59.63 59.61 59.61 18.7K
12:45 59.62 59.63 59.60 59.61 12.3K
12:46 59.53 59.53 59.50 59.53 13.7K
12:47 59.53 59.56 59.53 59.56 6.5K
12:48 59.58 59.58 59.53 59.55 5.1K
12:49 59.56 59.56 59.49 59.50 5.9K
12:50 59.55 59.60 59.55 59.60 8.6K
12:51 59.56 59.57 59.56 59.56 3.5K
12:52 59.56 59.56 59.50 59.50 3.7K
12:53 59.47 59.49 59.46 59.49 7.1K
12:54 59.49 59.49 59.47 59.47 4.4K
12:55 59.48 59.50 59.46 59.50 4.7K
12:56 59.48 59.54 59.48 59.54 7.9K
12:57 59.50 59.57 59.50 59.54 5.7K
12:58 59.57 59.62 59.57 59.61 4.0K
12:59 59.61 59.64 59.60 59.61 3.8K
13:00 59.61 59.62 59.58 59.58 7.5K
13:01 59.58 59.58 59.55 59.55 3.5K
13:02 59.51 59.53 59.43 59.43 8.6K
13:03 59.38 59.44 59.38 59.41 16.1K
13:04 59.40 59.42 59.39 59.42 3.4K
13:05 59.42 59.50 59.42 59.50 6.0K
13:06 59.50 59.51 59.47 59.47 7.0K
13:07 59.47 59.50 59.44 59.44 7.6K
13:08 59.41 59.49 59.41 59.49 11.6K
13:09 59.51 59.51 59.41 59.44 33.1K
13:10 59.44 59.51 59.44 59.47 10.6K
13:11 59.43 59.49 59.43 59.49 7.8K
13:12 59.51 59.51 59.44 59.44 7.3K
13:13 59.44 59.46 59.41 59.46 4.1K
13:14 59.49 59.49 59.44 59.44 7.0K
13:15 59.46 59.48 59.46 59.47 7.6K
13:16 59.46 59.48 59.45 59.47 7.8K
13:17 59.47 59.47 59.44 59.46 2.9K
13:18 59.46 59.46 59.44 59.44 5.0K
13:19 59.43 59.44 59.39 59.40 11.0K
13:20 59.40 59.42 59.40 59.42 3.9K
13:21 59.41 59.41 59.36 59.37 8.0K
13:22 59.38 59.39 59.38 59.38 11.1K
13:23 59.38 59.44 59.38 59.43 4.4K
13:24 59.45 59.46 59.45 59.45 1.2K
13:25 59.44 59.44 59.36 59.37 8.1K
13:26 59.35 59.38 59.35 59.38 1.2K
13:27 59.38 59.39 59.38 59.38 6.6K
13:28 59.38 59.41 59.38 59.41 5.8K
13:29 59.41 59.41 59.40 59.40 2.2K
13:30 59.41 59.41 59.40 59.40 3.5K
13:31 59.38 59.38 59.37 59.37 4.6K
13:32 59.37 59.37 59.32 59.32 3.7K
13:33 59.32 59.32 59.28 59.28 7.9K
13:34 59.26 59.31 59.26 59.31 7.9K
13:35 59.31 59.31 59.24 59.25 5.4K
13:36 59.25 59.31 59.24 59.31 8.6K
13:37 59.31 59.35 59.30 59.35 8.1K
13:38 59.34 59.34 59.28 59.29 10.8K
13:39 59.31 59.32 59.29 59.30 10.0K
13:40 59.28 59.29 59.27 59.29 4.0K
13:41 59.29 59.29 59.23 59.25 7.4K
13:42 59.25 59.27 59.25 59.25 4.4K
13:43 59.26 59.26 59.22 59.25 17.6K
13:44 59.27 59.28 59.27 59.28 5.3K
13:45 59.28 59.28 59.20 59.20 5.9K
13:46 59.20 59.22 59.11 59.11 9.4K
13:47 59.14 59.16 59.14 59.15 6.0K
13:48 59.13 59.13 59.11 59.13 6.1K
13:49 59.14 59.14 59.10 59.10 5.0K
13:50 59.09 59.09 59.07 59.07 2.6K
13:51 59.06 59.06 59.01 59.01 4.9K
13:52 59.03 59.03 59.01 59.01 7.3K
13:53 59.02 59.04 59.02 59.04 8.8K
13:54 59.03 59.03 59.01 59.01 13.1K
13:55 59.01 59.04 59.01 59.02 6.3K
13:56 59.03 59.03 59.01 59.03 13.7K
13:57 59.02 59.04 59.02 59.03 7.4K
13:58 59.04 59.05 59.02 59.05 6.4K
13:59 59.03 59.03 59.02 59.02 9.3K
14:00 59.02 59.02 58.92 58.92 33.7K
14:01 58.94 58.94 58.85 58.85 13.3K
14:02 58.85 58.85 58.80 58.80 7.6K
14:03 58.83 58.85 58.83 58.85 7.2K
14:04 58.86 58.86 58.82 58.86 15.3K
14:05 58.88 58.88 58.77 58.77 23.6K
14:06 58.78 58.89 58.78 58.89 19.2K
14:07 58.85 58.85 58.81 58.82 8.1K
14:08 58.84 58.90 58.84 58.90 24.9K
14:09 58.90 58.90 58.89 58.89 6.3K
14:10 58.86 58.89 58.83 58.83 10.1K
14:11 58.81 58.81 58.80 58.80 7.8K
14:12 58.80 58.81 58.79 58.81 6.3K
14:13 58.81 58.81 58.77 58.77 7.3K
14:14 58.79 58.79 58.76 58.77 2.8K
14:15 58.76 58.76 58.75 58.76 3.9K
14:16 58.74 58.74 58.74 58.74 4.2K
14:17 58.71 58.76 58.71 58.75 7.8K
14:18 58.75 58.75 58.73 58.75 10.3K
14:19 58.74 58.76 58.74 58.75 16.7K
14:20 58.77 58.77 58.74 58.74 6.4K
14:21 58.74 58.79 58.74 58.78 5.7K
14:22 58.76 58.78 58.74 58.74 5.8K
14:23 58.73 58.74 58.67 58.67 4.9K
14:24 58.67 58.70 58.67 58.70 4.2K
14:25 58.71 58.71 58.71 58.71 1.2K
14:26 58.70 58.74 58.68 58.74 9.5K
14:27 58.75 58.75 58.67 58.67 8.4K
14:28 58.67 58.67 58.67 58.67 2.3K
14:29 58.66 58.68 58.65 58.68 4.7K
14:30 58.66 58.66 58.62 58.62 7.6K
14:31 58.60 58.62 58.60 58.62 5.5K
14:32 58.64 58.64 58.61 58.61 5.7K
14:33 58.61 58.63 58.61 58.61 6.7K
14:34 58.61 58.62 58.61 58.61 3.4K
14:35 58.61 58.63 58.61 58.63 7.5K
14:36 58.63 58.67 58.63 58.65 6.6K
14:37 58.63 58.63 58.57 58.60 6.1K
14:38 58.64 58.66 58.64 58.64 6.7K
14:39 58.64 58.70 58.64 58.70 18.8K
14:40 58.72 58.72 58.65 58.65 11.3K
14:41 58.62 58.65 58.62 58.65 4.3K
14:42 58.62 58.65 58.62 58.65 2.2K
14:43 58.65 58.66 58.59 58.59 5.9K
14:44 58.59 58.60 58.57 58.60 6.4K
14:45 58.60 58.65 58.60 58.63 35.5K
14:46 58.67 58.67 58.61 58.61 5.3K
14:47 58.58 58.62 58.58 58.62 5.4K
14:48 58.64 58.73 58.64 58.73 10.9K
14:49 58.75 58.75 58.74 58.75 12.1K
14:50 58.75 58.75 58.72 58.72 7.2K
14:51 58.71 58.72 58.71 58.72 7.2K
14:52 58.75 58.75 58.72 58.74 7.6K
14:53 58.77 58.77 58.73 58.75 7.4K
14:54 58.76 58.76 58.72 58.72 10.1K
14:55 58.72 58.73 58.71 58.71 3.1K
14:56 58.71 58.71 58.69 58.69 6.6K
14:57 58.69 58.69 58.58 58.59 13.5K
14:58 58.59 58.59 58.54 58.54 13.1K
14:59 58.53 58.53 58.50 58.50 2.9K
15:00 58.55 58.55 58.48 58.48 7.4K
15:01 58.44 58.44 58.42 58.42 4.3K
15:02 58.47 58.47 58.45 58.45 4.9K
15:03 58.45 58.48 58.45 58.48 18.2K
15:04 58.44 58.48 58.44 58.47 23.3K
15:05 58.47 58.47 58.44 58.46 69.1K
15:06 58.48 58.48 58.42 58.42 8.4K
15:07 58.44 58.44 58.39 58.41 19.9K
15:08 58.42 58.42 58.40 58.41 13.6K
15:09 58.39 58.48 58.39 58.48 7.9K
15:10 58.45 58.46 58.45 58.46 11.3K
15:11 58.46 58.46 58.38 58.39 16.2K
15:12 58.39 58.39 58.36 58.36 9.6K
15:13 58.37 58.39 58.30 58.39 9.1K
15:14 58.39 58.40 58.38 58.38 13.1K
15:15 58.38 58.41 58.35 58.35 8.1K
15:16 58.35 58.36 58.32 58.33 6.3K
15:17 58.35 58.36 58.34 58.34 14.0K
15:18 58.33 58.36 58.30 58.31 12.6K
15:19 58.31 58.33 58.29 58.30 14.1K
15:20 58.30 58.37 58.30 58.37 8.8K
15:21 58.35 58.35 58.32 58.32 15.9K
15:22 58.35 58.40 58.35 58.40 6.2K
15:23 58.44 58.51 58.44 58.51 9.4K
15:24 58.53 58.58 58.53 58.57 13.0K
15:25 58.57 58.57 58.50 58.51 11.8K
15:26 58.51 58.53 58.51 58.52 8.7K
15:27 58.53 58.60 58.51 58.58 21.1K
15:28 58.58 58.60 58.55 58.55 8.9K
15:29 58.54 58.57 58.54 58.57 5.9K
15:30 58.56 58.56 58.53 58.53 11.5K
15:31 58.57 58.62 58.57 58.61 15.8K
15:32 58.58 58.58 58.53 58.55 16.5K
15:33 58.54 58.57 58.54 58.57 10.4K
15:34 58.56 58.58 58.55 58.57 17.8K
15:35 58.56 58.64 58.56 58.62 21.0K
15:36 58.62 58.65 58.62 58.64 10.7K
15:37 58.63 58.67 58.63 58.67 19.7K
15:38 58.66 58.66 58.60 58.61 21.1K
15:39 58.60 58.61 58.57 58.57 18.8K
15:40 58.60 58.62 58.56 58.56 16.5K
15:41 58.55 58.55 58.51 58.54 23.6K
15:42 58.53 58.57 58.52 58.57 21.5K
15:43 58.55 58.57 58.55 58.56 7.8K
15:44 58.54 58.56 58.54 58.55 25.9K
15:45 58.54 58.54 58.49 58.54 19.7K
15:46 58.52 58.52 58.48 58.50 22.8K
15:47 58.53 58.53 58.49 58.49 21.7K
15:48 58.51 58.51 58.47 58.47 26.1K
15:49 58.47 58.47 58.43 58.44 23.9K
15:50 58.42 58.44 58.42 58.42 32.7K
15:51 58.45 58.50 58.45 58.50 36.3K
15:52 58.51 58.63 58.51 58.62 51.5K
15:53 58.57 58.58 58.54 58.57 50.5K
15:54 58.57 58.57 58.54 58.54 50.2K
15:55 58.52 58.52 58.45 58.45 52.1K
15:56 58.42 58.42 58.35 58.35 68.7K
15:57 58.37 58.37 58.34 58.34 82.0K
15:58 58.31 58.31 58.21 58.23 86.6K
15:59 58.23 58.28 58.23 58.25 163.1K
16:00 58.25 59.14 58.23 58.29 2,162.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible