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 55.48 57.00 55.39 55.42 94.0K
09:32 55.53 55.53 55.29 55.35 21.6K
09:33 55.19 55.22 55.05 55.16 15.9K
09:34 55.16 55.30 55.08 55.30 6.5K
09:35 55.30 55.30 54.95 54.95 26.8K
09:36 54.98 55.00 54.95 54.98 8.9K
09:37 55.00 55.19 54.94 55.16 12.6K
09:38 55.00 55.11 55.00 55.10 10.1K
09:39 55.00 55.07 54.95 54.95 5.4K
09:40 54.88 55.05 54.86 55.05 31.6K
09:41 55.02 55.08 55.02 55.08 13.9K
09:42 55.10 55.25 55.10 55.25 36.9K
09:43 55.32 55.32 55.27 55.27 58.3K
09:44 55.34 55.34 55.22 55.26 49.9K
09:45 55.19 55.19 55.09 55.15 38.3K
09:46 55.11 55.18 55.11 55.13 24.1K
09:47 55.04 55.08 54.97 54.97 28.8K
09:48 54.94 54.98 54.85 54.85 19.1K
09:49 54.82 54.90 54.80 54.90 25.9K
09:50 54.89 54.90 54.79 54.79 16.8K
09:51 54.77 54.84 54.77 54.84 8.8K
09:52 54.81 54.87 54.78 54.78 9.2K
09:53 54.76 54.85 54.75 54.85 11.5K
09:54 54.84 54.94 54.84 54.94 14.4K
09:55 54.90 54.93 54.87 54.87 11.3K
09:56 54.85 54.90 54.85 54.88 8.2K
09:57 54.86 54.89 54.86 54.89 5.0K
09:58 54.96 55.08 54.96 55.08 16.5K
09:59 55.10 55.12 54.99 54.99 6.0K
10:00 54.98 55.06 54.98 55.06 9.0K
10:01 54.87 54.89 54.76 54.76 17.9K
10:02 54.73 54.73 54.63 54.68 14.8K
10:03 54.66 54.68 54.61 54.68 8.8K
10:04 54.65 54.72 54.65 54.69 24.7K
10:05 54.68 54.72 54.68 54.68 19.8K
10:06 54.69 54.78 54.69 54.77 15.2K
10:07 54.73 54.83 54.72 54.83 13.1K
10:08 54.87 54.93 54.84 54.84 27.1K
10:09 54.83 54.87 54.82 54.83 13.3K
10:10 54.83 54.84 54.79 54.79 6.2K
10:11 54.84 54.88 54.84 54.88 19.4K
10:12 54.88 54.93 54.82 54.93 11.6K
10:13 54.92 54.93 54.90 54.90 8.5K
10:14 54.94 54.94 54.88 54.88 15.0K
10:15 54.90 54.91 54.86 54.90 7.5K
10:16 54.89 54.91 54.89 54.90 8.4K
10:17 54.91 55.06 54.91 55.02 14.5K
10:18 55.04 55.08 55.04 55.05 11.8K
10:19 55.06 55.15 55.06 55.15 7.5K
10:20 55.11 55.17 55.09 55.09 10.7K
10:21 55.09 55.14 55.09 55.12 10.0K
10:22 55.18 55.20 55.15 55.15 5.6K
10:23 55.18 55.24 55.18 55.19 12.4K
10:24 55.20 55.25 55.20 55.23 10.5K
10:25 55.31 55.34 55.31 55.33 36.3K
10:26 55.33 55.39 55.33 55.39 11.8K
10:27 55.40 55.40 55.27 55.36 14.0K
10:28 55.34 55.36 55.32 55.33 7.7K
10:29 55.32 55.37 55.32 55.34 11.7K
10:30 55.40 55.42 55.36 55.39 12.8K
10:31 55.37 55.37 55.26 55.32 14.9K
10:32 55.33 55.38 55.33 55.38 4.5K
10:33 55.35 55.38 55.32 55.38 9.6K
10:34 55.36 55.39 55.34 55.34 9.0K
10:35 55.36 55.37 55.32 55.32 7.8K
10:36 55.32 55.35 55.27 55.27 12.7K
10:37 55.24 55.25 55.20 55.21 44.9K
10:38 55.26 55.28 55.24 55.28 8.2K
10:39 55.26 55.27 55.23 55.24 10.5K
10:40 55.23 55.23 55.14 55.15 10.9K
10:41 55.16 55.16 55.06 55.07 8.1K
10:42 55.07 55.07 55.02 55.03 5.8K
10:43 55.05 55.05 54.95 55.00 14.8K
10:44 55.00 55.03 54.99 55.03 13.1K
10:45 55.03 55.05 55.02 55.03 4.8K
10:46 55.02 55.09 55.02 55.09 6.4K
10:47 55.07 55.07 55.04 55.04 6.4K
10:48 55.03 55.14 55.03 55.14 16.3K
10:49 55.12 55.20 55.12 55.20 4.9K
10:50 55.21 55.21 55.12 55.12 15.9K
10:51 55.13 55.16 55.07 55.07 14.3K
10:52 55.09 55.11 55.08 55.08 16.0K
10:53 55.09 55.09 55.05 55.07 8.5K
10:54 55.09 55.09 55.07 55.07 8.5K
10:55 55.08 55.12 55.06 55.06 10.5K
10:56 55.08 55.17 55.08 55.13 11.8K
10:57 55.11 55.12 55.07 55.07 6.0K
10:58 55.10 55.21 55.10 55.19 17.1K
10:59 55.17 55.22 55.17 55.22 18.9K
11:00 55.22 55.25 55.19 55.24 10.8K
11:01 55.21 55.23 55.21 55.23 29.1K
11:02 55.23 55.23 55.13 55.13 11.0K
11:03 55.14 55.27 55.14 55.27 18.0K
11:04 55.28 55.28 55.18 55.18 13.1K
11:05 55.20 55.20 55.15 55.16 7.9K
11:06 55.16 55.16 55.10 55.10 11.5K
11:07 55.09 55.11 55.05 55.06 14.1K
11:08 55.06 55.06 55.01 55.01 10.3K
11:09 55.00 55.07 55.00 55.04 10.0K
11:10 55.05 55.10 55.05 55.07 16.0K
11:11 55.08 55.09 55.07 55.07 11.9K
11:12 55.07 55.07 55.03 55.03 12.6K
11:13 55.02 55.04 55.02 55.04 10.1K
11:14 55.07 55.08 55.04 55.08 7.7K
11:15 55.08 55.12 55.08 55.12 18.1K
11:16 55.09 55.11 55.07 55.07 11.0K
11:17 55.05 55.09 55.05 55.05 7.7K
11:18 55.06 55.08 55.06 55.08 11.5K
11:19 55.08 55.08 55.02 55.02 7.3K
11:20 55.01 55.01 54.98 54.99 10.0K
11:21 54.96 54.96 54.94 54.94 12.5K
11:22 54.94 55.01 54.94 55.00 13.0K
11:23 55.00 55.04 55.00 55.04 10.1K
11:24 55.05 55.06 55.02 55.04 7.4K
11:25 55.04 55.06 55.03 55.06 9.9K
11:26 55.05 55.05 55.03 55.03 4.5K
11:27 55.03 55.05 54.99 54.99 9.5K
11:28 54.92 54.95 54.88 54.95 15.9K
11:29 54.94 54.97 54.93 54.94 10.8K
11:30 54.93 54.93 54.89 54.92 8.3K
11:31 54.87 54.89 54.87 54.89 11.5K
11:32 54.89 54.90 54.86 54.86 19.2K
11:33 54.83 54.84 54.82 54.82 4.8K
11:34 54.77 54.78 54.75 54.78 10.1K
11:35 54.78 54.78 54.75 54.75 5.1K
11:36 54.77 54.77 54.75 54.76 13.3K
11:37 54.78 54.78 54.72 54.72 16.0K
11:38 54.73 54.76 54.69 54.70 13.6K
11:39 54.69 54.69 54.66 54.68 16.1K
11:40 54.69 54.69 54.68 54.69 10.9K
11:41 54.69 54.69 54.67 54.67 19.3K
11:42 54.71 54.76 54.71 54.76 20.6K
11:43 54.77 54.79 54.76 54.76 11.7K
11:44 54.74 54.76 54.73 54.76 13.2K
11:45 54.79 54.79 54.75 54.75 19.2K
11:46 54.76 54.80 54.75 54.75 18.7K
11:47 54.73 54.75 54.71 54.71 12.4K
11:48 54.68 54.72 54.68 54.69 8.3K
11:49 54.69 54.70 54.67 54.70 10.6K
11:50 54.74 54.74 54.73 54.74 16.1K
11:51 54.74 54.76 54.73 54.76 11.7K
11:52 54.76 54.76 54.71 54.74 18.5K
11:53 54.74 54.77 54.74 54.77 10.5K
11:54 54.77 54.77 54.65 54.65 22.3K
11:55 54.66 54.67 54.65 54.67 13.7K
11:56 54.67 54.72 54.67 54.68 12.4K
11:57 54.68 54.70 54.68 54.68 12.1K
11:58 54.67 54.67 54.61 54.61 81.5K
11:59 54.62 54.62 54.58 54.59 10.9K
12:00 54.56 54.58 54.55 54.55 14.2K
12:01 54.52 54.55 54.52 54.54 17.4K
12:02 54.55 54.60 54.55 54.56 16.6K
12:03 54.57 54.57 54.55 54.56 7.4K
12:04 54.56 54.56 54.54 54.54 7.3K
12:05 54.52 54.52 54.48 54.49 21.5K
12:06 54.51 54.52 54.48 54.50 15.9K
12:07 54.50 54.53 54.49 54.52 12.6K
12:08 54.51 54.59 54.51 54.59 19.0K
12:09 54.60 54.62 54.60 54.62 14.1K
12:10 54.62 54.62 54.59 54.61 13.4K
12:11 54.62 54.62 54.58 54.59 15.2K
12:12 54.62 54.71 54.62 54.71 89.8K
12:13 54.71 54.73 54.71 54.73 28.3K
12:14 54.69 54.73 54.69 54.72 44.5K
12:15 54.74 54.78 54.73 54.77 24.4K
12:16 54.73 54.78 54.73 54.78 27.8K
12:17 54.79 54.84 54.79 54.84 12.2K
12:18 54.86 54.90 54.85 54.90 9.0K
12:19 54.92 54.95 54.91 54.92 9.9K
12:20 54.91 54.94 54.89 54.93 10.0K
12:21 54.92 54.92 54.90 54.90 7.5K
12:22 54.94 54.94 54.87 54.87 7.5K
12:23 54.86 54.86 54.78 54.78 7.9K
12:24 54.77 54.78 54.77 54.77 5.0K
12:25 54.77 54.81 54.77 54.81 10.8K
12:26 54.79 54.82 54.78 54.82 8.7K
12:27 54.85 54.86 54.85 54.85 6.8K
12:28 54.84 54.85 54.80 54.80 6.7K
12:29 54.80 54.82 54.80 54.80 8.0K
12:30 54.80 54.80 54.77 54.77 11.2K
12:31 54.80 54.87 54.80 54.87 7.0K
12:32 54.86 54.87 54.81 54.81 10.8K
12:33 54.84 54.84 54.82 54.82 9.8K
12:34 54.82 54.83 54.81 54.81 5.9K
12:35 54.82 54.82 54.78 54.78 18.2K
12:36 54.77 54.79 54.76 54.76 12.1K
12:37 54.75 54.76 54.74 54.76 8.0K
12:38 54.80 54.85 54.80 54.85 8.5K
12:39 54.86 54.91 54.86 54.90 10.7K
12:40 54.91 54.94 54.91 54.94 6.6K
12:41 54.94 54.94 54.88 54.88 12.3K
12:42 54.89 54.89 54.86 54.86 7.6K
12:43 54.87 54.90 54.87 54.88 5.5K
12:44 54.88 54.90 54.86 54.89 8.1K
12:45 54.90 54.92 54.90 54.91 6.8K
12:46 54.90 54.90 54.86 54.86 5.1K
12:47 54.86 54.86 54.82 54.82 13.7K
12:48 54.80 54.82 54.79 54.80 10.5K
12:49 54.82 54.84 54.82 54.84 8.4K
12:50 54.84 54.85 54.84 54.84 7.4K
12:51 54.83 54.87 54.83 54.85 11.0K
12:52 54.85 54.87 54.85 54.86 5.6K
12:53 54.86 54.86 54.85 54.85 5.6K
12:54 54.84 54.87 54.84 54.86 17.5K
12:55 54.88 54.89 54.86 54.88 9.4K
12:56 54.87 54.87 54.82 54.83 9.8K
12:57 54.83 54.87 54.82 54.87 15.5K
12:58 54.88 54.88 54.82 54.82 27.7K
12:59 54.84 54.91 54.84 54.91 14.4K
13:00 54.89 54.91 54.89 54.90 8.3K
13:01 54.90 54.93 54.89 54.89 9.1K
13:02 54.88 54.91 54.88 54.89 8.0K
13:03 54.89 54.91 54.89 54.91 4.4K
13:04 54.89 54.90 54.81 54.81 27.0K
13:05 54.79 54.79 54.73 54.76 8.3K
13:06 54.76 54.76 54.70 54.75 24.0K
13:07 54.74 54.78 54.74 54.77 5.1K
13:08 54.77 54.81 54.77 54.80 6.9K
13:09 54.81 54.84 54.77 54.78 14.4K
13:10 54.80 54.85 54.80 54.81 45.8K
13:11 54.82 54.89 54.82 54.89 8.8K
13:12 54.88 54.95 54.88 54.95 9.7K
13:13 54.97 54.99 54.97 54.97 7.6K
13:14 54.97 55.01 54.97 54.98 5.4K
13:15 54.99 55.04 54.98 55.04 10.5K
13:16 55.04 55.04 55.02 55.02 9.4K
13:17 55.01 55.05 55.00 55.05 15.7K
13:18 55.05 55.05 54.98 54.98 40.2K
13:19 54.99 54.99 54.95 54.97 7.7K
13:20 54.98 55.05 54.98 55.05 19.2K
13:21 55.05 55.10 55.05 55.10 31.4K
13:22 55.10 55.17 55.10 55.17 18.5K
13:23 55.16 55.18 55.16 55.16 8.7K
13:24 55.18 55.27 55.18 55.27 11.9K
13:25 55.28 55.28 55.28 55.28 8.6K
13:26 55.29 55.32 55.27 55.32 10.4K
13:27 55.30 55.30 55.28 55.30 8.9K
13:28 55.29 55.30 55.29 55.30 6.8K
13:29 55.32 55.33 55.28 55.28 12.9K
13:30 55.28 55.28 55.24 55.25 10.4K
13:31 55.26 55.27 55.24 55.27 10.7K
13:32 55.27 55.27 55.24 55.24 5.6K
13:33 55.24 55.30 55.24 55.30 10.4K
13:34 55.30 55.32 55.30 55.32 17.0K
13:35 55.34 55.36 55.33 55.35 11.2K
13:36 55.36 55.37 55.31 55.31 10.8K
13:37 55.32 55.32 55.28 55.31 10.4K
13:38 55.28 55.29 55.28 55.29 7.0K
13:39 55.29 55.30 55.29 55.30 6.4K
13:40 55.31 55.38 55.31 55.37 43.9K
13:41 55.38 55.41 55.38 55.41 25.3K
13:42 55.40 55.40 55.35 55.35 10.0K
13:43 55.36 55.36 55.31 55.31 4.3K
13:44 55.29 55.33 55.28 55.33 12.1K
13:45 55.34 55.34 55.32 55.33 5.1K
13:46 55.32 55.32 55.30 55.30 3.1K
13:47 55.30 55.30 55.27 55.27 9.5K
13:48 55.28 55.28 55.25 55.25 7.0K
13:49 55.25 55.26 55.24 55.25 4.6K
13:50 55.25 55.42 55.25 55.42 18.2K
13:51 55.42 55.46 55.42 55.46 5.8K
13:52 55.47 55.50 55.47 55.49 17.3K
13:53 55.49 55.49 55.37 55.37 11.6K
13:54 55.35 55.40 55.35 55.40 7.3K
13:55 55.41 55.42 55.38 55.40 9.8K
13:56 55.38 55.45 55.38 55.45 8.1K
13:57 55.45 55.45 55.44 55.45 5.1K
13:58 55.49 55.49 55.48 55.48 5.6K
13:59 55.47 55.49 55.44 55.46 9.3K
14:00 55.46 55.50 55.43 55.50 21.2K
14:01 55.49 55.49 55.42 55.42 5.5K
14:02 55.41 55.42 55.40 55.42 11.2K
14:03 55.42 55.43 55.41 55.43 9.4K
14:04 55.42 55.43 55.40 55.41 10.2K
14:05 55.40 55.44 55.40 55.44 5.2K
14:06 55.42 55.42 55.36 55.36 35.9K
14:07 55.35 55.35 55.31 55.31 10.4K
14:08 55.30 55.32 55.30 55.32 10.6K
14:09 55.30 55.34 55.30 55.34 9.3K
14:10 55.35 55.35 55.31 55.31 9.7K
14:11 55.30 55.31 55.29 55.29 9.6K
14:12 55.29 55.29 55.24 55.27 20.1K
14:13 55.27 55.35 55.27 55.34 9.0K
14:14 55.36 55.37 55.36 55.37 9.4K
14:15 55.38 55.38 55.37 55.37 12.2K
14:16 55.40 55.40 55.38 55.40 9.2K
14:17 55.37 55.40 55.37 55.39 6.8K
14:18 55.40 55.40 55.34 55.35 12.8K
14:19 55.36 55.39 55.34 55.39 6.9K
14:20 55.39 55.40 55.39 55.40 3.1K
14:21 55.39 55.39 55.38 55.39 16.1K
14:22 55.39 55.39 55.33 55.33 13.0K
14:23 55.33 55.35 55.32 55.34 12.6K
14:24 55.33 55.38 55.33 55.34 12.7K
14:25 55.35 55.40 55.34 55.40 11.0K
14:26 55.40 55.47 55.40 55.47 12.0K
14:27 55.48 55.51 55.48 55.50 8.2K
14:28 55.50 55.56 55.50 55.56 9.0K
14:29 55.58 55.61 55.58 55.60 5.6K
14:30 55.57 55.59 55.53 55.53 15.2K
14:31 55.52 55.53 55.52 55.52 9.4K
14:32 55.53 55.55 55.52 55.54 6.7K
14:33 55.53 55.55 55.52 55.52 4.9K
14:34 55.55 55.57 55.54 55.57 6.8K
14:35 55.56 55.56 55.55 55.56 12.7K
14:36 55.56 55.60 55.56 55.58 6.7K
14:37 55.58 55.58 55.54 55.55 9.4K
14:38 55.55 55.55 55.50 55.51 9.1K
14:39 55.51 55.51 55.49 55.51 6.0K
14:40 55.52 55.58 55.52 55.58 5.9K
14:41 55.56 55.65 55.56 55.63 16.7K
14:42 55.62 55.64 55.61 55.62 12.7K
14:43 55.63 55.63 55.60 55.62 6.6K
14:44 55.62 55.65 55.62 55.65 4.0K
14:45 55.66 55.66 55.63 55.63 7.6K
14:46 55.63 55.63 55.59 55.59 7.7K
14:47 55.57 55.60 55.56 55.57 11.3K
14:48 55.58 55.59 55.57 55.59 7.2K
14:49 55.57 55.57 55.56 55.56 9.2K
14:50 55.55 55.57 55.52 55.52 7.6K
14:51 55.52 55.56 55.52 55.56 7.1K
14:52 55.59 55.59 55.57 55.57 5.0K
14:53 55.55 55.62 55.55 55.62 6.4K
14:54 55.62 55.62 55.58 55.58 10.1K
14:55 55.59 55.63 55.59 55.63 4.9K
14:56 55.61 55.61 55.57 55.60 12.4K
14:57 55.59 55.60 55.57 55.59 14.2K
14:58 55.59 55.64 55.59 55.63 11.1K
14:59 55.63 55.63 55.58 55.58 5.5K
15:00 55.58 55.60 55.57 55.60 7.4K
15:01 55.59 55.59 55.55 55.55 13.4K
15:02 55.52 55.52 55.49 55.49 9.0K
15:03 55.49 55.53 55.49 55.53 11.3K
15:04 55.53 55.55 55.51 55.55 8.7K
15:05 55.54 55.56 55.54 55.56 5.4K
15:06 55.54 55.58 55.54 55.57 10.2K
15:07 55.58 55.61 55.58 55.59 11.3K
15:08 55.59 55.59 55.51 55.51 12.5K
15:09 55.51 55.52 55.51 55.51 8.7K
15:10 55.51 55.51 55.48 55.50 5.4K
15:11 55.50 55.50 55.48 55.48 5.8K
15:12 55.46 55.46 55.44 55.45 5.7K
15:13 55.45 55.45 55.44 55.44 9.8K
15:14 55.44 55.45 55.43 55.45 8.8K
15:15 55.46 55.46 55.42 55.43 11.6K
15:16 55.43 55.44 55.39 55.39 7.6K
15:17 55.39 55.39 55.34 55.34 18.9K
15:18 55.35 55.35 55.32 55.33 11.4K
15:19 55.31 55.33 55.31 55.33 9.1K
15:20 55.32 55.34 55.32 55.34 8.3K
15:21 55.34 55.35 55.33 55.34 12.4K
15:22 55.34 55.36 55.30 55.35 25.0K
15:23 55.36 55.36 55.34 55.35 11.5K
15:24 55.34 55.34 55.31 55.32 19.6K
15:25 55.32 55.33 55.31 55.31 10.0K
15:26 55.28 55.30 55.28 55.30 11.2K
15:27 55.28 55.29 55.26 55.26 8.5K
15:28 55.23 55.23 55.16 55.17 22.0K
15:29 55.16 55.16 55.10 55.10 23.4K
15:30 55.07 55.07 55.04 55.06 45.0K
15:31 55.02 55.04 54.99 55.03 31.0K
15:32 55.00 55.01 54.98 54.99 23.6K
15:33 54.99 54.99 54.97 54.97 12.1K
15:34 54.96 54.97 54.94 54.95 19.3K
15:35 54.97 54.99 54.97 54.99 24.1K
15:36 54.99 54.99 54.98 54.99 18.5K
15:37 55.00 55.02 54.98 55.02 20.4K
15:38 55.01 55.06 54.99 55.06 16.3K
15:39 55.07 55.15 55.07 55.15 16.5K
15:40 55.15 55.18 55.15 55.18 15.4K
15:41 55.18 55.22 55.17 55.17 19.1K
15:42 55.18 55.21 55.18 55.21 13.2K
15:43 55.19 55.21 55.17 55.20 22.1K
15:44 55.21 55.25 55.21 55.25 15.4K
15:45 55.24 55.24 55.20 55.23 19.3K
15:46 55.22 55.23 55.20 55.21 18.4K
15:47 55.18 55.20 55.18 55.18 46.3K
15:48 55.16 55.22 55.16 55.20 21.5K
15:49 55.17 55.18 55.17 55.17 10.6K
15:50 55.18 55.21 55.18 55.19 11.2K
15:51 55.14 55.22 55.13 55.22 31.2K
15:52 55.21 55.21 55.17 55.17 21.8K
15:53 55.17 55.19 55.15 55.19 24.8K
15:54 55.20 55.22 55.18 55.22 23.8K
15:55 55.22 55.28 55.21 55.28 33.2K
15:56 55.16 55.19 55.16 55.19 65.1K
15:57 55.18 55.22 55.18 55.21 61.2K
15:58 55.21 55.25 55.21 55.25 62.5K
15:59 55.23 55.23 55.22 55.22 42.6K
16:00 55.22 56.00 55.17 55.19 2,119.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible