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 58.77 58.86 58.30 58.86 69.2K
09:32 58.84 58.94 58.84 58.91 5.0K
09:33 58.88 58.94 58.88 58.94 3.3K
09:34 58.86 58.88 58.81 58.88 5.9K
09:35 59.05 59.12 58.90 58.90 14.8K
09:36 58.88 58.92 58.79 58.79 6.8K
09:37 58.74 58.74 58.70 58.71 5.3K
09:38 58.66 58.82 58.66 58.82 15.1K
09:39 58.89 58.97 58.89 58.97 6.0K
09:40 58.98 59.01 58.94 58.96 9.5K
09:41 58.96 58.97 58.92 58.92 4.6K
09:42 58.92 58.92 58.75 58.75 6.0K
09:43 58.77 58.84 58.77 58.84 12.1K
09:44 58.85 58.97 58.81 58.97 11.1K
09:45 58.98 59.00 58.95 58.97 15.8K
09:46 58.99 59.04 58.99 59.03 7.6K
09:47 59.03 59.09 59.03 59.09 4.9K
09:48 59.09 59.22 59.08 59.22 5.5K
09:49 59.20 59.26 59.18 59.18 10.8K
09:50 59.23 59.23 59.10 59.12 12.1K
09:51 59.11 59.23 59.11 59.16 9.4K
09:52 59.17 59.17 59.15 59.16 6.5K
09:53 59.15 59.21 59.03 59.03 33.0K
09:54 59.01 59.06 58.99 58.99 29.4K
09:55 58.92 58.94 58.90 58.92 7.8K
09:56 58.94 58.95 58.89 58.89 26.4K
09:57 58.88 58.95 58.81 58.95 14.3K
09:58 58.93 58.93 58.80 58.80 17.5K
09:59 58.80 58.87 58.80 58.86 3.1K
10:00 58.85 58.85 58.81 58.81 2.0K
10:01 58.86 58.86 58.62 58.66 9.5K
10:02 58.63 58.63 58.47 58.47 11.3K
10:03 58.42 58.46 58.38 58.46 12.1K
10:04 58.49 58.49 58.42 58.42 9.1K
10:05 58.47 58.49 58.42 58.44 7.5K
10:06 58.39 58.44 58.37 58.44 7.1K
10:07 58.40 58.48 58.40 58.48 9.0K
10:08 58.54 58.56 58.54 58.56 3.2K
10:09 58.45 58.58 58.45 58.55 7.0K
10:10 58.55 58.55 58.36 58.39 7.5K
10:11 58.41 58.48 58.36 58.36 5.5K
10:12 58.39 58.39 58.37 58.37 5.8K
10:13 58.31 58.52 58.31 58.51 7.5K
10:14 58.49 58.49 58.42 58.42 5.4K
10:15 58.43 58.43 58.37 58.37 3.8K
10:16 58.34 58.34 58.28 58.28 5.6K
10:17 58.32 58.32 58.24 58.29 8.8K
10:18 58.29 58.29 58.18 58.22 5.9K
10:19 58.22 58.28 58.21 58.28 4.3K
10:20 58.28 58.43 58.28 58.43 2.9K
10:21 58.43 58.52 58.43 58.52 1.5K
10:22 58.56 58.75 58.56 58.75 3.6K
10:23 58.72 58.72 58.69 58.69 6.5K
10:24 58.74 58.78 58.70 58.72 3.8K
10:25 58.76 58.81 58.76 58.81 5.0K
10:26 58.84 58.84 58.79 58.79 3.0K
10:27 58.88 58.88 58.81 58.81 5.3K
10:28 58.81 58.89 58.81 58.89 9.1K
10:29 58.87 58.92 58.87 58.92 5.0K
10:30 58.94 58.98 58.94 58.95 10.6K
10:31 58.94 58.94 58.88 58.88 10.2K
10:32 58.87 58.87 58.77 58.77 15.0K
10:33 58.80 58.81 58.72 58.75 21.8K
10:34 58.73 58.81 58.73 58.81 3.2K
10:35 58.81 58.86 58.75 58.75 5.1K
10:36 58.79 58.93 58.79 58.93 4.6K
10:37 58.93 58.93 58.85 58.85 3.2K
10:38 58.85 58.85 58.82 58.83 3.8K
10:39 58.80 58.80 58.65 58.66 4.0K
10:40 58.68 58.68 58.54 58.55 8.3K
10:41 58.65 58.65 58.55 58.55 17.0K
10:42 58.55 58.66 58.55 58.66 3.3K
10:43 58.64 58.64 58.47 58.47 7.5K
10:44 58.53 58.55 58.53 58.53 4.7K
10:45 58.53 58.58 58.51 58.55 5.2K
10:46 58.55 58.55 58.48 58.55 4.1K
10:47 58.47 58.47 58.38 58.40 4.7K
10:48 58.40 58.43 58.36 58.43 5.8K
10:49 58.39 58.42 58.39 58.42 2.7K
10:50 58.42 58.44 58.42 58.43 6.5K
10:51 58.43 58.51 58.41 58.51 6.7K
10:52 58.61 58.66 58.57 58.66 9.9K
10:53 58.62 58.71 58.62 58.66 7.3K
10:54 58.73 58.86 58.73 58.86 4.8K
10:55 58.83 58.95 58.83 58.90 18.5K
10:56 58.91 58.94 58.91 58.92 24.9K
10:57 58.91 58.96 58.91 58.96 11.6K
10:58 58.96 58.99 58.95 58.95 5.2K
10:59 58.96 58.98 58.91 58.98 10.7K
11:00 58.98 59.03 58.97 59.00 7.3K
11:01 59.00 59.00 58.98 58.99 6.4K
11:02 58.99 59.01 58.91 58.99 9.1K
11:03 59.01 59.01 58.95 58.95 7.2K
11:04 58.95 58.95 58.91 58.91 8.2K
11:05 58.90 58.97 58.90 58.97 3.8K
11:06 58.96 58.96 58.85 58.85 15.2K
11:07 58.82 58.92 58.82 58.92 14.1K
11:08 58.92 58.92 58.86 58.86 5.3K
11:09 58.86 58.89 58.80 58.80 6.2K
11:10 58.79 58.81 58.76 58.78 3.4K
11:11 58.76 58.79 58.70 58.70 6.0K
11:12 58.71 58.76 58.70 58.72 8.1K
11:13 58.66 58.66 58.58 58.66 5.3K
11:14 58.62 58.65 58.62 58.63 6.1K
11:15 58.64 58.65 58.61 58.61 12.9K
11:16 58.63 58.64 58.58 58.64 17.9K
11:17 58.64 58.68 58.64 58.68 5.4K
11:18 58.65 58.72 58.65 58.66 9.4K
11:19 58.66 58.70 58.61 58.70 16.1K
11:20 58.70 58.75 58.66 58.75 251.2K
11:21 58.82 58.89 58.82 58.89 7.3K
11:22 58.86 58.92 58.83 58.84 6.6K
11:23 58.84 58.84 58.76 58.76 5.1K
11:24 58.74 58.80 58.73 58.77 61.1K
11:25 58.78 58.84 58.78 58.84 5.2K
11:26 58.94 58.94 58.90 58.90 29.3K
11:27 58.90 58.90 58.83 58.83 10.1K
11:28 58.80 58.89 58.80 58.89 5.0K
11:29 58.90 58.93 58.88 58.93 5.8K
11:30 58.91 58.92 58.88 58.88 7.8K
11:31 58.85 58.85 58.78 58.78 18.9K
11:32 58.76 58.86 58.76 58.84 21.1K
11:33 58.84 58.84 58.83 58.84 2.1K
11:34 58.82 58.85 58.76 58.76 5.1K
11:35 58.76 58.76 58.71 58.71 4.6K
11:36 58.69 58.69 58.66 58.66 5.7K
11:37 58.66 58.66 58.60 58.61 12.6K
11:38 58.64 58.64 58.60 58.60 8.0K
11:39 58.60 58.62 58.60 58.62 1.9K
11:40 58.59 58.71 58.59 58.71 9.0K
11:41 58.70 58.72 58.69 58.69 6.4K
11:42 58.69 58.69 58.64 58.64 34.9K
11:43 58.64 58.66 58.61 58.66 7.3K
11:44 58.66 58.66 58.61 58.61 3.1K
11:45 58.62 58.62 58.56 58.56 21.5K
11:46 58.54 58.58 58.53 58.58 12.4K
11:47 58.57 58.66 58.57 58.66 5.3K
11:48 58.66 58.70 58.66 58.70 2.9K
11:49 58.72 58.73 58.69 58.70 4.7K
11:50 58.68 58.72 58.68 58.72 5.2K
11:51 58.72 58.72 58.64 58.67 9.5K
11:52 58.68 58.68 58.64 58.64 4.9K
11:53 58.64 58.71 58.60 58.71 14.7K
11:54 58.73 58.73 58.65 58.65 31.9K
11:55 58.66 58.66 58.66 58.66 4.3K
11:56 58.63 58.64 58.61 58.61 6.4K
11:57 58.61 58.61 58.58 58.60 9.1K
11:58 58.60 58.60 58.54 58.54 13.2K
11:59 58.55 58.56 58.53 58.53 11.9K
12:00 58.52 58.63 58.52 58.63 14.2K
12:01 58.63 58.68 58.63 58.64 5.9K
12:02 58.65 58.65 58.64 58.65 3.2K
12:03 58.65 58.70 58.65 58.65 8.9K
12:04 58.65 58.68 58.63 58.63 3.4K
12:05 58.61 58.61 58.60 58.60 7.8K
12:06 58.65 58.65 58.59 58.62 7.9K
12:07 58.65 58.65 58.59 58.59 10.0K
12:08 58.57 58.67 58.57 58.67 16.2K
12:09 58.67 58.71 58.67 58.71 15.8K
12:10 58.68 58.68 58.68 58.68 3.2K
12:11 58.65 58.66 58.59 58.59 13.8K
12:12 58.61 58.62 58.59 58.61 12.4K
12:13 58.61 58.64 58.61 58.63 5.1K
12:14 58.62 58.63 58.57 58.57 6.4K
12:15 58.56 58.57 58.56 58.57 6.5K
12:16 58.57 58.60 58.57 58.57 3.1K
12:17 58.57 58.58 58.56 58.57 4.3K
12:18 58.55 58.56 58.55 58.55 3.2K
12:19 58.56 58.57 58.56 58.57 8.5K
12:20 58.57 58.63 58.57 58.62 6.1K
12:21 58.58 58.58 58.55 58.55 6.1K
12:22 58.54 58.57 58.54 58.55 3.8K
12:23 58.54 58.54 58.50 58.50 11.4K
12:24 58.50 58.53 58.49 58.52 9.7K
12:25 58.53 58.53 58.51 58.52 8.1K
12:26 58.52 58.52 58.51 58.51 7.3K
12:27 58.49 58.49 58.43 58.44 16.4K
12:28 58.46 58.51 58.46 58.51 21.9K
12:29 58.52 58.52 58.48 58.49 10.4K
12:30 58.50 58.50 58.46 58.46 5.9K
12:31 58.46 58.50 58.46 58.50 7.2K
12:32 58.50 58.55 58.50 58.51 5.2K
12:33 58.56 58.56 58.55 58.55 3.7K
12:34 58.53 58.53 58.46 58.46 4.6K
12:35 58.47 58.49 58.47 58.48 5.2K
12:36 58.49 58.52 58.49 58.51 5.7K
12:37 58.53 58.55 58.52 58.52 3.4K
12:38 58.52 58.59 58.51 58.51 6.7K
12:39 58.53 58.53 58.47 58.48 10.4K
12:40 58.48 58.48 58.48 58.48 4.3K
12:41 58.42 58.42 58.37 58.38 15.8K
12:42 58.38 58.39 58.38 58.39 1.5K
12:43 58.36 58.36 58.33 58.33 4.6K
12:44 58.33 58.33 58.29 58.31 4.4K
12:45 58.30 58.32 58.30 58.32 3.9K
12:46 58.32 58.32 58.25 58.25 16.9K
12:47 58.25 58.26 58.22 58.26 6.9K
12:48 58.28 58.29 58.28 58.28 3.5K
12:49 58.28 58.30 58.28 58.28 2.2K
12:50 58.26 58.28 58.26 58.26 22.3K
12:51 58.25 58.25 58.23 58.24 3.4K
12:52 58.23 58.23 58.22 58.22 1.7K
12:53 58.22 58.22 58.19 58.19 8.8K
12:54 58.20 58.21 58.20 58.20 4.7K
12:55 58.19 58.19 58.16 58.19 9.0K
12:56 58.18 58.18 58.11 58.12 9.5K
12:57 58.13 58.20 58.13 58.20 5.9K
12:58 58.19 58.20 58.17 58.20 10.6K
12:59 58.21 58.21 58.15 58.15 8.2K
13:00 58.19 58.22 58.18 58.22 7.7K
13:01 58.22 58.22 58.22 58.22 2.4K
13:02 58.26 58.29 58.17 58.17 5.8K
13:03 58.17 58.22 58.17 58.22 3.3K
13:04 58.21 58.22 58.20 58.21 2.1K
13:05 58.22 58.23 58.20 58.21 9.7K
13:06 58.21 58.23 58.21 58.22 2.7K
13:07 58.25 58.30 58.25 58.30 5.2K
13:08 58.33 58.33 58.31 58.32 5.3K
13:09 58.32 58.42 58.32 58.42 4.2K
13:10 58.42 58.43 58.41 58.41 3.9K
13:11 58.43 58.43 58.38 58.41 7.9K
13:12 58.38 58.38 58.34 58.34 4.1K
13:13 58.35 58.35 58.31 58.31 3.4K
13:14 58.32 58.34 58.32 58.34 7.0K
13:15 58.34 58.34 58.33 58.33 4.5K
13:16 58.31 58.33 58.31 58.31 3.5K
13:17 58.35 58.35 58.34 58.35 3.7K
13:18 58.38 58.40 58.37 58.37 4.5K
13:19 58.38 58.41 58.38 58.41 3.9K
13:20 58.41 58.44 58.41 58.44 3.8K
13:21 58.41 58.46 58.41 58.46 5.6K
13:22 58.46 58.53 58.46 58.53 5.4K
13:23 58.52 58.55 58.52 58.53 4.3K
13:24 58.53 58.55 58.53 58.53 3.1K
13:25 58.53 58.60 58.53 58.60 10.8K
13:26 58.60 58.61 58.60 58.61 1.1K
13:27 58.63 58.66 58.63 58.66 1.9K
13:28 58.65 58.65 58.64 58.65 3.8K
13:29 58.65 58.65 58.64 58.64 2.8K
13:30 58.64 58.65 58.64 58.65 3.0K
13:31 58.63 58.63 58.58 58.58 7.1K
13:32 58.59 58.59 58.57 58.57 3.5K
13:33 58.57 58.59 58.57 58.59 0.7K
13:34 58.56 58.57 58.55 58.56 5.1K
13:35 58.56 58.56 58.53 58.55 2.3K
13:36 58.55 58.58 58.55 58.58 12.0K
13:37 58.58 58.59 58.54 58.54 3.2K
13:38 58.52 58.52 58.50 58.52 6.8K
13:39 58.52 58.52 58.48 58.48 4.7K
13:40 58.49 58.50 58.48 58.49 3.9K
13:41 58.48 58.48 58.45 58.46 7.5K
13:42 58.45 58.45 58.40 58.40 3.6K
13:43 58.41 58.43 58.41 58.43 9.4K
13:44 58.44 58.44 58.38 58.38 4.6K
13:45 58.39 58.39 58.37 58.38 3.0K
13:46 58.39 58.41 58.39 58.41 7.0K
13:47 58.38 58.40 58.36 58.36 5.1K
13:48 58.36 58.39 58.36 58.39 4.0K
13:49 58.40 58.40 58.32 58.35 3.1K
13:50 58.34 58.34 58.33 58.34 1.1K
13:51 58.32 58.35 58.31 58.35 7.8K
13:52 58.35 58.35 58.33 58.35 2.4K
13:53 58.35 58.35 58.31 58.33 2.6K
13:54 58.32 58.33 58.32 58.32 1.4K
13:55 58.33 58.33 58.31 58.33 4.2K
13:56 58.33 58.34 58.32 58.34 2.0K
13:57 58.33 58.33 58.33 58.33 2.4K
13:58 58.33 58.33 58.32 58.32 3.8K
13:59 58.32 58.32 58.31 58.31 2.2K
14:00 58.33 58.35 58.33 58.35 3.8K
14:01 58.34 58.34 58.32 58.32 3.4K
14:02 58.31 58.36 58.31 58.36 4.2K
14:03 58.35 58.35 58.32 58.32 20.1K
14:04 58.32 58.32 58.26 58.26 8.5K
14:05 58.26 58.26 58.21 58.21 6.2K
14:06 58.21 58.22 58.21 58.21 4.3K
14:07 58.21 58.22 58.21 58.22 6.6K
14:08 58.30 58.34 58.30 58.33 10.0K
14:09 58.31 58.35 58.31 58.35 6.0K
14:10 58.36 58.36 58.27 58.29 10.1K
14:11 58.27 58.33 58.27 58.30 4.8K
14:12 58.32 58.38 58.31 58.37 5.7K
14:13 58.37 58.50 58.37 58.50 11.6K
14:14 58.51 58.53 58.50 58.51 9.3K
14:15 58.51 58.51 58.45 58.45 11.3K
14:16 58.43 58.47 58.42 58.47 11.3K
14:17 58.48 58.48 58.33 58.33 39.8K
14:18 58.31 58.34 58.31 58.34 10.1K
14:19 58.34 58.35 58.34 58.34 2.7K
14:20 58.33 58.34 58.33 58.33 3.7K
14:21 58.32 58.34 58.31 58.31 8.1K
14:22 58.35 58.35 58.31 58.31 3.9K
14:23 58.32 58.32 58.31 58.32 3.2K
14:24 58.37 58.39 58.37 58.39 9.5K
14:25 58.40 58.43 58.39 58.43 7.9K
14:26 58.43 58.43 58.41 58.41 3.9K
14:27 58.39 58.41 58.39 58.40 6.1K
14:28 58.41 58.43 58.40 58.40 7.0K
14:29 58.39 58.43 58.39 58.43 4.1K
14:30 58.40 58.45 58.40 58.45 5.2K
14:31 58.43 58.44 58.42 58.42 5.0K
14:32 58.41 58.41 58.39 58.40 21.0K
14:33 58.37 58.40 58.37 58.40 7.2K
14:34 58.40 58.40 58.39 58.39 3.3K
14:35 58.38 58.38 58.37 58.37 2.8K
14:36 58.39 58.39 58.37 58.37 4.8K
14:37 58.37 58.38 58.37 58.38 3.8K
14:38 58.37 58.43 58.37 58.40 5.8K
14:39 58.41 58.43 58.37 58.37 9.9K
14:40 58.37 58.37 58.31 58.31 3.6K
14:41 58.31 58.33 58.31 58.31 4.2K
14:42 58.32 58.32 58.29 58.32 4.4K
14:43 58.29 58.31 58.29 58.31 4.7K
14:44 58.29 58.32 58.29 58.31 6.9K
14:45 58.32 58.36 58.32 58.35 5.7K
14:46 58.38 58.41 58.38 58.41 9.4K
14:47 58.41 58.41 58.38 58.39 6.9K
14:48 58.39 58.39 58.34 58.35 5.3K
14:49 58.35 58.36 58.33 58.33 3.9K
14:50 58.32 58.34 58.28 58.28 3.1K
14:51 58.28 58.33 58.28 58.33 7.4K
14:52 58.33 58.34 58.32 58.32 3.6K
14:53 58.33 58.34 58.32 58.32 2.5K
14:54 58.33 58.33 58.28 58.28 3.7K
14:55 58.28 58.28 58.24 58.24 9.9K
14:56 58.25 58.26 58.23 58.23 14.2K
14:57 58.23 58.25 58.22 58.24 9.7K
14:58 58.24 58.24 58.22 58.22 3.8K
14:59 58.23 58.24 58.21 58.24 9.2K
15:00 58.21 58.25 58.21 58.23 6.5K
15:01 58.25 58.25 58.23 58.23 6.9K
15:02 58.23 58.23 58.15 58.15 4.3K
15:03 58.16 58.16 58.13 58.13 6.4K
15:04 58.12 58.15 58.12 58.13 7.6K
15:05 58.13 58.13 58.11 58.12 8.7K
15:06 58.14 58.14 58.10 58.11 4.6K
15:07 58.13 58.15 58.12 58.12 7.5K
15:08 58.12 58.12 58.07 58.09 9.1K
15:09 58.11 58.11 58.03 58.03 8.2K
15:10 58.02 58.04 57.99 58.01 13.5K
15:11 57.99 57.99 57.94 57.94 3.5K
15:12 57.95 57.96 57.95 57.95 13.0K
15:13 57.96 57.96 57.92 57.94 11.5K
15:14 57.94 57.96 57.92 57.92 9.1K
15:15 57.91 57.92 57.91 57.92 9.7K
15:16 57.87 57.87 57.84 57.84 25.4K
15:17 57.84 57.85 57.80 57.80 10.8K
15:18 57.80 57.80 57.75 57.77 16.0K
15:19 57.79 57.79 57.78 57.79 7.6K
15:20 57.78 57.78 57.74 57.78 15.6K
15:21 57.76 57.76 57.70 57.70 13.8K
15:22 57.75 57.75 57.68 57.70 16.5K
15:23 57.70 57.70 57.59 57.62 11.8K
15:24 57.60 57.60 57.58 57.59 16.3K
15:25 57.60 57.61 57.58 57.58 32.1K
15:26 57.57 57.60 57.56 57.59 14.6K
15:27 57.57 57.57 57.51 57.51 6.9K
15:28 57.47 57.51 57.46 57.51 24.0K
15:29 57.52 57.52 57.47 57.47 28.4K
15:30 57.44 57.47 57.44 57.46 14.4K
15:31 57.42 57.45 57.41 57.41 16.5K
15:32 57.43 57.50 57.42 57.44 17.0K
15:33 57.43 57.43 57.38 57.40 15.6K
15:34 57.41 57.41 57.38 57.40 12.1K
15:35 57.39 57.39 57.31 57.32 18.5K
15:36 57.31 57.31 57.26 57.27 12.7K
15:37 57.26 57.29 57.26 57.26 12.6K
15:38 57.24 57.26 57.22 57.24 17.4K
15:39 57.24 57.29 57.24 57.28 15.5K
15:40 57.27 57.36 57.27 57.33 18.6K
15:41 57.35 57.37 57.35 57.35 31.0K
15:42 57.37 57.44 57.37 57.43 20.8K
15:43 57.42 57.42 57.34 57.34 27.7K
15:44 57.37 57.45 57.37 57.45 31.3K
15:45 57.47 57.47 57.36 57.36 20.7K
15:46 57.37 57.41 57.37 57.38 18.7K
15:47 57.38 57.48 57.38 57.47 17.6K
15:48 57.46 57.54 57.46 57.54 15.1K
15:49 57.55 57.55 57.51 57.55 19.2K
15:50 57.53 57.56 57.53 57.56 14.5K
15:51 57.51 57.64 57.51 57.63 32.5K
15:52 57.59 57.60 57.57 57.59 30.7K
15:53 57.58 57.64 57.58 57.64 46.3K
15:54 57.63 57.69 57.63 57.69 31.0K
15:55 57.68 57.70 57.60 57.61 39.3K
15:56 57.46 57.46 57.36 57.36 208.6K
15:57 57.41 57.45 57.41 57.44 124.0K
15:58 57.44 57.49 57.42 57.49 120.4K
15:59 57.49 57.49 57.46 57.47 91.3K
16:00 57.48 58.54 57.45 57.47 5,885.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible