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 57.37 58.17 56.99 57.37 56.6K
09:32 57.18 57.25 57.13 57.13 6.4K
09:33 57.15 57.15 56.96 56.96 6.7K
09:34 56.95 56.95 56.82 56.86 12.2K
09:35 56.85 56.85 56.65 56.78 11.0K
09:36 56.78 56.84 56.78 56.84 12.6K
09:37 56.64 56.69 56.60 56.60 6.3K
09:38 56.60 56.60 56.43 56.43 5.0K
09:39 56.43 56.43 56.34 56.34 3.0K
09:40 56.25 56.28 56.25 56.28 11.2K
09:41 56.21 56.21 56.10 56.10 16.5K
09:42 56.22 56.36 56.22 56.36 7.2K
09:43 56.33 56.33 56.19 56.19 17.0K
09:44 56.16 56.26 56.16 56.18 18.9K
09:45 56.24 56.33 56.11 56.33 14.7K
09:46 56.27 56.44 56.27 56.42 20.2K
09:47 56.36 56.36 56.30 56.34 11.0K
09:48 56.39 56.55 56.39 56.55 10.7K
09:49 56.52 56.61 56.52 56.61 6.3K
09:50 56.56 56.63 56.52 56.63 12.7K
09:51 56.66 56.84 56.66 56.84 10.4K
09:52 56.96 57.05 56.91 57.05 11.2K
09:53 57.03 57.03 56.92 56.92 8.5K
09:54 56.92 56.92 56.81 56.88 3.7K
09:55 56.81 56.87 56.80 56.84 12.6K
09:56 56.82 56.83 56.79 56.79 3.8K
09:57 56.89 56.94 56.81 56.90 4.0K
09:58 56.90 56.90 56.83 56.83 2.3K
09:59 56.83 56.88 56.81 56.81 8.2K
10:00 56.86 56.86 56.83 56.84 3.4K
10:01 56.78 56.86 56.78 56.86 6.9K
10:02 56.83 57.01 56.83 57.01 7.3K
10:03 57.09 57.10 57.06 57.07 5.5K
10:04 57.12 57.23 57.12 57.20 13.0K
10:05 57.19 57.31 57.19 57.31 13.6K
10:06 57.31 57.31 57.13 57.13 10.2K
10:07 57.19 57.22 57.16 57.16 6.2K
10:08 57.24 57.24 57.03 57.11 12.2K
10:09 57.09 57.17 57.08 57.17 2.8K
10:10 57.18 57.25 57.14 57.14 6.8K
10:11 57.20 57.20 57.11 57.13 13.2K
10:12 57.17 57.21 57.14 57.14 33.9K
10:13 57.10 57.16 57.10 57.15 10.6K
10:14 57.17 57.17 57.05 57.05 6.1K
10:15 56.99 57.05 56.95 57.01 10.2K
10:16 57.04 57.04 56.93 56.95 7.0K
10:17 56.96 57.00 56.93 56.94 20.7K
10:18 56.84 56.84 56.73 56.77 18.6K
10:19 56.77 56.86 56.77 56.86 8.2K
10:20 56.82 56.87 56.80 56.87 17.6K
10:21 56.92 56.92 56.85 56.85 4.2K
10:22 56.87 56.95 56.83 56.95 5.9K
10:23 56.95 56.96 56.87 56.91 6.1K
10:24 56.91 56.96 56.91 56.92 12.1K
10:25 56.94 57.01 56.94 56.97 13.8K
10:26 56.94 57.00 56.94 56.98 7.2K
10:27 56.95 56.95 56.90 56.91 14.0K
10:28 56.89 56.89 56.83 56.83 11.1K
10:29 56.76 56.78 56.67 56.67 9.1K
10:30 56.64 56.66 56.61 56.61 5.6K
10:31 56.60 56.60 56.58 56.60 7.5K
10:32 56.56 56.65 56.56 56.63 10.2K
10:33 56.64 56.70 56.58 56.58 12.6K
10:34 56.59 56.61 56.59 56.60 28.6K
10:35 56.60 56.62 56.60 56.60 89.0K
10:36 56.57 56.71 56.57 56.71 129.9K
10:37 56.73 56.75 56.71 56.75 6.1K
10:38 56.75 56.85 56.75 56.82 8.5K
10:39 56.82 56.86 56.82 56.85 15.9K
10:40 56.84 56.84 56.79 56.82 12.2K
10:41 56.75 56.81 56.75 56.79 5.8K
10:42 56.71 56.71 56.60 56.66 17.7K
10:43 56.69 56.74 56.68 56.72 5.4K
10:44 56.82 56.83 56.81 56.81 7.2K
10:45 56.78 56.78 56.75 56.77 4.8K
10:46 56.77 56.81 56.77 56.78 3.1K
10:47 56.71 56.74 56.71 56.72 7.3K
10:48 56.72 56.72 56.67 56.68 4.2K
10:49 56.72 56.85 56.72 56.85 6.3K
10:50 56.85 56.91 56.84 56.87 6.9K
10:51 56.88 56.91 56.86 56.86 9.0K
10:52 56.88 56.91 56.88 56.91 9.0K
10:53 56.88 56.95 56.88 56.95 13.0K
10:54 56.97 56.97 56.93 56.94 5.8K
10:55 56.93 56.95 56.87 56.87 7.4K
10:56 56.86 56.86 56.83 56.84 10.3K
10:57 56.84 56.89 56.84 56.84 4.5K
10:58 56.84 56.92 56.84 56.92 24.3K
10:59 56.90 57.02 56.90 57.01 11.4K
11:00 57.01 57.01 56.89 56.91 10.8K
11:01 56.90 56.92 56.89 56.91 9.3K
11:02 56.88 56.89 56.86 56.86 3.4K
11:03 56.84 56.86 56.83 56.86 9.1K
11:04 56.84 56.85 56.82 56.85 7.6K
11:05 56.84 56.84 56.83 56.84 8.0K
11:06 56.83 56.83 56.77 56.77 6.5K
11:07 56.74 56.74 56.65 56.65 6.9K
11:08 56.63 56.68 56.63 56.68 10.4K
11:09 56.72 56.79 56.72 56.79 10.1K
11:10 56.81 56.81 56.73 56.73 9.9K
11:11 56.79 56.96 56.79 56.96 13.9K
11:12 56.98 57.05 56.98 57.01 14.3K
11:13 57.03 57.04 57.00 57.04 5.2K
11:14 57.05 57.05 57.01 57.05 7.8K
11:15 57.08 57.08 57.05 57.05 5.6K
11:16 57.05 57.05 56.94 56.94 11.9K
11:17 56.98 56.98 56.93 56.93 9.1K
11:18 56.93 56.93 56.86 56.88 9.5K
11:19 56.85 56.88 56.85 56.85 5.3K
11:20 56.85 56.91 56.85 56.88 9.6K
11:21 56.89 56.89 56.87 56.87 6.5K
11:22 56.92 56.95 56.92 56.94 9.1K
11:23 56.94 56.98 56.93 56.93 6.1K
11:24 56.94 56.97 56.94 56.95 10.6K
11:25 56.99 57.02 56.98 56.98 12.6K
11:26 56.98 56.98 56.90 56.90 8.1K
11:27 56.89 56.89 56.87 56.89 7.7K
11:28 56.86 56.90 56.85 56.90 20.2K
11:29 56.92 56.94 56.91 56.94 11.0K
11:30 56.91 56.92 56.86 56.86 5.4K
11:31 56.86 56.88 56.84 56.84 10.9K
11:32 56.86 56.89 56.84 56.89 7.1K
11:33 56.87 56.93 56.86 56.92 6.7K
11:34 56.92 56.95 56.92 56.93 5.8K
11:35 56.93 56.93 56.89 56.93 11.6K
11:36 56.90 56.91 56.89 56.89 7.0K
11:37 56.89 56.93 56.89 56.93 11.4K
11:38 56.93 56.98 56.93 56.95 14.1K
11:39 56.95 56.96 56.93 56.93 9.2K
11:40 56.92 56.93 56.90 56.93 13.0K
11:41 56.93 56.96 56.89 56.89 18.9K
11:42 56.90 56.91 56.89 56.91 13.1K
11:43 56.92 56.92 56.89 56.89 7.4K
11:44 56.87 56.87 56.78 56.78 16.4K
11:45 56.79 56.81 56.79 56.80 11.9K
11:46 56.83 56.86 56.82 56.84 12.8K
11:47 56.84 56.91 56.84 56.91 10.7K
11:48 56.90 56.92 56.89 56.90 11.6K
11:49 56.90 56.93 56.90 56.91 4.1K
11:50 56.91 56.94 56.91 56.92 7.5K
11:51 56.92 56.92 56.85 56.87 5.9K
11:52 56.86 56.86 56.82 56.85 22.4K
11:53 56.85 56.85 56.84 56.84 17.2K
11:54 56.83 56.83 56.77 56.78 12.5K
11:55 56.77 56.77 56.73 56.73 10.1K
11:56 56.71 56.71 56.66 56.66 6.1K
11:57 56.67 56.72 56.67 56.71 25.1K
11:58 56.69 56.69 56.66 56.69 14.5K
11:59 56.69 56.74 56.69 56.74 12.3K
12:00 56.76 56.77 56.75 56.77 10.6K
12:01 56.77 56.77 56.75 56.75 4.1K
12:02 56.70 56.71 56.70 56.70 10.6K
12:03 56.67 56.67 56.57 56.58 9.3K
12:04 56.61 56.61 56.55 56.55 10.4K
12:05 56.53 56.53 56.50 56.50 8.2K
12:06 56.52 56.54 56.50 56.54 6.8K
12:07 56.49 56.49 56.45 56.46 8.5K
12:08 56.49 56.50 56.47 56.50 12.1K
12:09 56.51 56.51 56.41 56.42 12.8K
12:10 56.41 56.50 56.40 56.50 26.7K
12:11 56.50 56.53 56.48 56.48 63.0K
12:12 56.46 56.49 56.46 56.49 7.6K
12:13 56.50 56.51 56.47 56.48 6.7K
12:14 56.48 56.49 56.46 56.49 42.8K
12:15 56.47 56.49 56.44 56.44 17.4K
12:16 56.45 56.47 56.44 56.46 7.1K
12:17 56.47 56.48 56.47 56.47 5.7K
12:18 56.48 56.54 56.48 56.49 9.8K
12:19 56.51 56.52 56.51 56.52 3.2K
12:20 56.49 56.53 56.49 56.53 11.4K
12:21 56.54 56.58 56.54 56.58 10.2K
12:22 56.58 56.62 56.58 56.60 8.3K
12:23 56.59 56.59 56.57 56.57 4.6K
12:24 56.56 56.60 56.56 56.59 6.8K
12:25 56.59 56.64 56.59 56.62 7.9K
12:26 56.62 56.62 56.54 56.55 5.2K
12:27 56.55 56.57 56.53 56.57 9.7K
12:28 56.56 56.56 56.51 56.54 7.7K
12:29 56.54 56.54 56.45 56.45 8.4K
12:30 56.45 56.46 56.43 56.46 9.0K
12:31 56.49 56.49 56.43 56.45 10.2K
12:32 56.47 56.49 56.44 56.49 19.3K
12:33 56.52 56.61 56.52 56.61 15.3K
12:34 56.58 56.60 56.57 56.59 5.9K
12:35 56.59 56.59 56.57 56.58 4.5K
12:36 56.58 56.60 56.58 56.59 4.3K
12:37 56.57 56.57 56.50 56.50 4.8K
12:38 56.51 56.51 56.49 56.49 6.4K
12:39 56.52 56.52 56.48 56.48 8.8K
12:40 56.46 56.48 56.46 56.47 5.7K
12:41 56.45 56.49 56.44 56.49 7.6K
12:42 56.50 56.53 56.50 56.51 5.8K
12:43 56.52 56.56 56.52 56.54 5.4K
12:44 56.53 56.60 56.53 56.59 8.9K
12:45 56.57 56.58 56.53 56.53 7.3K
12:46 56.54 56.54 56.50 56.50 4.6K
12:47 56.50 56.56 56.50 56.55 6.0K
12:48 56.56 56.56 56.53 56.53 4.0K
12:49 56.54 56.56 56.53 56.53 5.8K
12:50 56.53 56.53 56.45 56.45 8.5K
12:51 56.44 56.50 56.44 56.50 5.3K
12:52 56.47 56.47 56.38 56.38 25.4K
12:53 56.42 56.46 56.42 56.44 13.7K
12:54 56.40 56.41 56.37 56.37 4.6K
12:55 56.39 56.39 56.33 56.35 7.3K
12:56 56.34 56.35 56.33 56.35 5.0K
12:57 56.36 56.36 56.36 56.36 9.1K
12:58 56.38 56.38 56.34 56.36 6.4K
12:59 56.38 56.40 56.37 56.37 13.0K
13:00 56.35 56.35 56.29 56.29 5.2K
13:01 56.29 56.32 56.28 56.31 5.7K
13:02 56.31 56.31 56.30 56.31 1.7K
13:03 56.25 56.43 56.25 56.43 28.1K
13:04 56.41 56.41 56.35 56.35 3.2K
13:05 56.34 56.35 56.34 56.35 4.5K
13:06 56.36 56.38 56.29 56.29 14.5K
13:07 56.33 56.40 56.33 56.40 8.3K
13:08 56.41 56.41 56.35 56.35 6.2K
13:09 56.34 56.35 56.33 56.33 5.9K
13:10 56.31 56.33 56.31 56.33 4.6K
13:11 56.31 56.35 56.31 56.34 4.5K
13:12 56.37 56.37 56.37 56.37 7.1K
13:13 56.39 56.39 56.28 56.28 12.8K
13:14 56.28 56.35 56.28 56.34 15.5K
13:15 56.34 56.36 56.32 56.36 9.0K
13:16 56.38 56.39 56.38 56.39 10.5K
13:17 56.38 56.40 56.38 56.40 7.6K
13:18 56.39 56.43 56.39 56.40 5.2K
13:19 56.41 56.41 56.33 56.33 6.4K
13:20 56.34 56.38 56.34 56.37 8.9K
13:21 56.37 56.37 56.33 56.36 4.4K
13:22 56.36 56.40 56.35 56.39 11.2K
13:23 56.40 56.40 56.37 56.37 3.7K
13:24 56.37 56.40 56.37 56.40 9.0K
13:25 56.42 56.48 56.42 56.48 110.2K
13:26 56.47 56.52 56.47 56.52 9.4K
13:27 56.56 56.58 56.54 56.58 7.3K
13:28 56.54 56.57 56.54 56.57 4.5K
13:29 56.67 56.70 56.67 56.68 8.5K
13:30 56.67 56.68 56.61 56.61 5.2K
13:31 56.61 56.61 56.53 56.53 5.1K
13:32 56.53 56.56 56.52 56.56 10.8K
13:33 56.56 56.56 56.47 56.47 2.9K
13:34 56.49 56.54 56.49 56.54 7.8K
13:35 56.53 56.53 56.48 56.48 3.2K
13:36 56.47 56.50 56.47 56.47 5.3K
13:37 56.46 56.51 56.46 56.51 7.7K
13:38 56.52 56.53 56.51 56.53 2.6K
13:39 56.54 56.61 56.54 56.61 8.7K
13:40 56.61 56.68 56.61 56.67 5.6K
13:41 56.67 56.67 56.67 56.67 3.8K
13:42 56.67 56.67 56.63 56.63 4.2K
13:43 56.62 56.62 56.51 56.51 2.8K
13:44 56.51 56.55 56.51 56.54 6.5K
13:45 56.57 56.57 56.53 56.54 7.2K
13:46 56.54 56.54 56.51 56.51 2.3K
13:47 56.51 56.52 56.49 56.49 2.7K
13:48 56.49 56.49 56.41 56.41 5.4K
13:49 56.39 56.42 56.39 56.42 5.5K
13:50 56.43 56.43 56.43 56.43 7.3K
13:51 56.39 56.43 56.38 56.43 6.4K
13:52 56.43 56.43 56.38 56.38 3.6K
13:53 56.36 56.38 56.36 56.37 5.0K
13:54 56.37 56.37 56.27 56.27 6.2K
13:55 56.28 56.28 56.23 56.25 9.2K
13:56 56.27 56.27 56.22 56.22 5.0K
13:57 56.21 56.24 56.19 56.23 13.6K
13:58 56.23 56.25 56.23 56.23 6.8K
13:59 56.23 56.23 56.20 56.20 6.7K
14:00 56.18 56.26 56.18 56.26 6.1K
14:01 56.21 56.26 56.21 56.26 8.9K
14:02 56.24 56.24 56.19 56.19 3.6K
14:03 56.18 56.18 56.13 56.13 6.8K
14:04 56.12 56.13 56.12 56.13 7.5K
14:05 56.14 56.14 56.10 56.10 40.0K
14:06 56.09 56.17 56.09 56.15 24.6K
14:07 56.13 56.19 56.09 56.19 15.4K
14:08 56.21 56.28 56.20 56.28 15.5K
14:09 56.28 56.39 56.28 56.38 12.1K
14:10 56.35 56.36 56.35 56.36 8.4K
14:11 56.35 56.36 56.34 56.36 9.2K
14:12 56.34 56.34 56.24 56.24 13.0K
14:13 56.23 56.25 56.19 56.20 14.9K
14:14 56.21 56.21 56.19 56.21 9.7K
14:15 56.22 56.22 56.08 56.08 16.8K
14:16 56.13 56.20 56.13 56.19 19.2K
14:17 56.22 56.22 56.17 56.21 9.2K
14:18 56.21 56.21 56.18 56.20 7.4K
14:19 56.24 56.27 56.23 56.27 10.7K
14:20 56.28 56.29 56.27 56.28 6.3K
14:21 56.28 56.29 56.23 56.29 13.5K
14:22 56.25 56.33 56.25 56.27 11.6K
14:23 56.27 56.29 56.27 56.28 3.5K
14:24 56.28 56.29 56.26 56.29 10.0K
14:25 56.28 56.32 56.28 56.28 10.1K
14:26 56.28 56.28 56.19 56.19 11.9K
14:27 56.22 56.23 56.19 56.20 18.9K
14:28 56.20 56.27 56.20 56.27 27.0K
14:29 56.30 56.33 56.29 56.30 13.2K
14:30 56.30 56.30 56.29 56.30 7.9K
14:31 56.21 56.21 56.16 56.16 18.9K
14:32 56.20 56.20 56.15 56.16 19.0K
14:33 56.12 56.13 56.10 56.12 13.2K
14:34 56.10 56.10 56.05 56.08 13.8K
14:35 56.09 56.10 56.05 56.05 15.7K
14:36 56.04 56.11 56.04 56.10 30.0K
14:37 56.09 56.09 56.04 56.04 15.0K
14:38 56.03 56.09 56.03 56.09 35.4K
14:39 56.10 56.10 56.07 56.07 7.9K
14:40 56.06 56.07 56.04 56.06 17.8K
14:41 56.05 56.07 56.04 56.04 10.5K
14:42 56.03 56.08 56.01 56.08 20.4K
14:43 56.09 56.09 56.03 56.03 14.9K
14:44 56.03 56.09 56.03 56.09 8.0K
14:45 56.07 56.08 56.05 56.08 8.4K
14:46 56.08 56.11 56.08 56.09 6.8K
14:47 56.09 56.15 56.09 56.15 13.4K
14:48 56.14 56.19 56.14 56.14 9.8K
14:49 56.14 56.18 56.13 56.18 4.2K
14:50 56.17 56.25 56.17 56.25 8.2K
14:51 56.25 56.25 56.19 56.19 5.9K
14:52 56.21 56.21 56.19 56.21 7.6K
14:53 56.19 56.22 56.18 56.18 12.1K
14:54 56.20 56.21 56.19 56.19 6.7K
14:55 56.20 56.20 56.12 56.14 6.6K
14:56 56.13 56.13 56.10 56.11 8.2K
14:57 56.11 56.16 56.10 56.16 9.0K
14:58 56.15 56.17 56.15 56.17 8.8K
14:59 56.16 56.16 56.14 56.16 9.2K
15:00 56.18 56.19 56.16 56.19 7.3K
15:01 56.19 56.27 56.18 56.27 11.2K
15:02 56.28 56.29 56.24 56.24 12.2K
15:03 56.26 56.32 56.26 56.29 12.5K
15:04 56.30 56.33 56.29 56.33 13.2K
15:05 56.33 56.33 56.31 56.31 5.2K
15:06 56.31 56.32 56.30 56.30 5.8K
15:07 56.29 56.29 56.24 56.24 5.0K
15:08 56.24 56.24 56.20 56.20 6.1K
15:09 56.18 56.18 56.14 56.18 12.7K
15:10 56.19 56.19 56.18 56.19 9.2K
15:11 56.18 56.22 56.18 56.21 8.2K
15:12 56.22 56.22 56.18 56.18 11.2K
15:13 56.18 56.18 56.18 56.18 4.8K
15:14 56.18 56.25 56.18 56.23 12.3K
15:15 56.23 56.23 56.17 56.18 7.6K
15:16 56.17 56.25 56.17 56.24 31.3K
15:17 56.26 56.27 56.25 56.27 6.9K
15:18 56.29 56.33 56.29 56.30 5.8K
15:19 56.30 56.34 56.30 56.34 4.2K
15:20 56.33 56.33 56.31 56.32 28.0K
15:21 56.31 56.33 56.30 56.33 6.6K
15:22 56.33 56.34 56.30 56.34 11.4K
15:23 56.33 56.33 56.29 56.29 6.7K
15:24 56.30 56.32 56.30 56.30 11.6K
15:25 56.29 56.29 56.28 56.29 12.8K
15:26 56.29 56.29 56.24 56.26 9.3K
15:27 56.25 56.25 56.24 56.24 3.8K
15:28 56.25 56.27 56.24 56.25 9.4K
15:29 56.25 56.30 56.24 56.30 9.6K
15:30 56.28 56.34 56.28 56.34 9.8K
15:31 56.36 56.36 56.31 56.31 14.1K
15:32 56.30 56.33 56.30 56.32 8.7K
15:33 56.31 56.33 56.30 56.31 8.2K
15:34 56.29 56.33 56.29 56.30 7.5K
15:35 56.30 56.30 56.27 56.27 12.3K
15:36 56.27 56.27 56.24 56.27 13.5K
15:37 56.30 56.30 56.26 56.26 10.1K
15:38 56.25 56.27 56.22 56.22 10.6K
15:39 56.22 56.22 56.20 56.20 8.9K
15:40 56.24 56.24 56.22 56.22 12.1K
15:41 56.23 56.23 56.21 56.22 12.0K
15:42 56.23 56.23 56.20 56.20 14.8K
15:43 56.20 56.20 56.16 56.16 14.3K
15:44 56.20 56.32 56.20 56.32 12.3K
15:45 56.32 56.33 56.31 56.31 9.7K
15:46 56.29 56.30 56.27 56.29 17.0K
15:47 56.29 56.29 56.22 56.26 20.5K
15:48 56.27 56.28 56.25 56.28 14.7K
15:49 56.30 56.31 56.30 56.30 15.0K
15:50 56.31 56.32 56.30 56.31 19.6K
15:51 56.32 56.32 56.29 56.30 30.5K
15:52 56.31 56.31 56.23 56.23 40.0K
15:53 56.24 56.26 56.24 56.25 38.2K
15:54 56.25 56.26 56.22 56.22 32.9K
15:55 56.23 56.23 56.21 56.23 61.0K
15:56 56.21 56.26 56.21 56.26 63.2K
15:57 56.26 56.26 56.23 56.23 53.2K
15:58 56.26 56.27 56.23 56.27 67.1K
15:59 56.30 56.33 56.30 56.32 95.6K
16:00 56.32 57.04 56.15 56.38 1,532.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible