Microchip Technology Inc (MCHP)

MCHP
🏛️ États-Unis →
66.59
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 55.70 56.17 55.18 55.21 154.2K
09:32 55.27 55.73 55.27 55.73 39.6K
09:33 55.61 55.61 55.48 55.58 39.1K
09:34 55.43 55.67 55.39 55.67 57.8K
09:35 55.67 55.67 55.53 55.61 9.5K
09:36 55.62 55.62 55.54 55.55 40.2K
09:37 55.53 55.53 55.14 55.20 83.0K
09:38 55.17 55.17 55.03 55.06 42.4K
09:39 55.03 55.05 54.88 54.88 78.3K
09:40 54.88 55.02 54.88 55.02 42.3K
09:41 54.99 55.35 54.99 55.35 12.3K
09:42 55.27 55.27 54.94 54.95 24.5K
09:43 55.01 55.08 54.97 55.08 16.6K
09:44 55.09 55.09 55.02 55.04 20.1K
09:45 55.06 55.11 55.03 55.05 25.0K
09:46 54.96 55.00 54.52 54.52 84.1K
09:47 54.56 54.56 54.45 54.48 116.1K
09:48 54.52 54.54 54.43 54.48 94.5K
09:49 54.55 54.58 54.49 54.58 26.7K
09:50 54.58 54.66 54.58 54.60 45.0K
09:51 54.61 54.61 54.50 54.53 57.6K
09:52 54.57 54.65 54.54 54.62 32.6K
09:53 54.65 54.69 54.61 54.62 40.4K
09:54 54.67 54.73 54.67 54.71 30.3K
09:55 54.66 54.66 54.58 54.63 23.6K
09:56 54.57 54.57 54.45 54.51 43.1K
09:57 54.57 54.57 54.46 54.46 37.5K
09:58 54.46 54.57 54.46 54.57 55.4K
09:59 54.62 54.62 54.58 54.58 18.2K
10:00 54.53 54.62 54.53 54.59 18.5K
10:01 54.57 54.57 54.24 54.24 100.9K
10:02 54.21 54.39 54.21 54.39 60.1K
10:03 54.39 54.44 54.39 54.41 38.7K
10:04 54.44 54.44 54.40 54.43 30.6K
10:05 54.45 54.51 54.44 54.51 30.5K
10:06 54.58 54.63 54.47 54.50 32.6K
10:07 54.48 54.59 54.43 54.57 28.5K
10:08 54.59 54.60 54.55 54.55 36.3K
10:09 54.56 54.64 54.54 54.64 27.4K
10:10 54.62 54.72 54.62 54.63 15.5K
10:11 54.60 54.61 54.51 54.55 22.7K
10:12 54.66 54.78 54.64 54.78 36.1K
10:13 54.79 54.80 54.71 54.71 16.9K
10:14 54.62 54.67 54.62 54.65 12.0K
10:15 54.67 54.70 54.64 54.67 15.6K
10:16 54.67 54.75 54.67 54.75 17.0K
10:17 54.74 54.76 54.72 54.76 9.8K
10:18 54.80 54.82 54.76 54.80 25.0K
10:19 54.70 54.70 54.65 54.65 43.5K
10:20 54.67 54.67 54.62 54.62 10.4K
10:21 54.64 54.65 54.58 54.58 8.2K
10:22 54.62 54.67 54.62 54.64 10.0K
10:23 54.67 54.67 54.62 54.63 16.6K
10:24 54.66 54.67 54.59 54.63 14.1K
10:25 54.63 54.70 54.62 54.70 20.9K
10:26 54.70 54.77 54.70 54.71 52.0K
10:27 54.72 54.72 54.64 54.66 20.2K
10:28 54.65 54.65 54.53 54.53 14.9K
10:29 54.54 54.64 54.54 54.55 10.3K
10:30 54.52 54.54 54.52 54.54 18.9K
10:31 54.51 54.52 54.48 54.52 14.2K
10:32 54.51 54.55 54.47 54.51 13.7K
10:33 54.46 54.52 54.46 54.52 28.4K
10:34 54.51 54.51 54.46 54.46 6.8K
10:35 54.42 54.46 54.41 54.41 17.1K
10:36 54.42 54.45 54.42 54.45 25.6K
10:37 54.46 54.51 54.46 54.50 19.1K
10:38 54.51 54.59 54.51 54.59 12.3K
10:39 54.57 54.59 54.57 54.57 8.5K
10:40 54.58 54.58 54.52 54.56 9.2K
10:41 54.56 54.66 54.56 54.66 9.9K
10:42 54.68 54.68 54.67 54.68 20.5K
10:43 54.65 54.69 54.65 54.69 4.9K
10:44 54.70 54.78 54.70 54.73 22.2K
10:45 54.70 54.74 54.69 54.69 12.5K
10:46 54.68 54.72 54.68 54.72 28.1K
10:47 54.72 54.90 54.72 54.84 59.6K
10:48 54.84 54.87 54.84 54.87 22.8K
10:49 54.88 54.88 54.80 54.80 10.5K
10:50 54.81 54.81 54.74 54.74 5.6K
10:51 54.72 54.76 54.72 54.76 4.9K
10:52 54.82 54.83 54.82 54.83 9.0K
10:53 54.79 54.79 54.75 54.77 12.7K
10:54 54.76 54.78 54.74 54.74 6.3K
10:55 54.78 54.82 54.76 54.79 7.7K
10:56 54.81 54.81 54.71 54.71 9.6K
10:57 54.72 54.72 54.68 54.71 12.0K
10:58 54.68 54.68 54.57 54.57 10.2K
10:59 54.51 54.53 54.50 54.52 6.8K
11:00 54.51 54.54 54.50 54.50 8.0K
11:01 54.50 54.56 54.50 54.55 14.5K
11:02 54.62 54.72 54.61 54.68 15.6K
11:03 54.66 54.67 54.60 54.63 11.6K
11:04 54.63 54.66 54.57 54.57 9.0K
11:05 54.57 54.57 54.52 54.55 7.0K
11:06 54.57 54.62 54.57 54.62 5.1K
11:07 54.59 54.59 54.53 54.57 6.2K
11:08 54.55 54.55 54.50 54.55 13.1K
11:09 54.55 54.58 54.51 54.51 8.2K
11:10 54.49 54.49 54.44 54.44 9.7K
11:11 54.44 54.53 54.44 54.53 6.1K
11:12 54.50 54.50 54.47 54.50 10.0K
11:13 54.50 54.50 54.45 54.46 4.4K
11:14 54.44 54.45 54.39 54.39 13.2K
11:15 54.42 54.42 54.36 54.38 6.1K
11:16 54.35 54.35 54.32 54.35 8.2K
11:17 54.36 54.36 54.34 54.36 5.6K
11:18 54.36 54.36 54.31 54.31 11.0K
11:19 54.35 54.35 54.31 54.34 7.4K
11:20 54.34 54.34 54.32 54.32 3.3K
11:21 54.34 54.36 54.31 54.36 12.4K
11:22 54.36 54.41 54.36 54.40 4.1K
11:23 54.40 54.41 54.37 54.40 6.8K
11:24 54.40 54.48 54.40 54.48 6.9K
11:25 54.49 54.59 54.49 54.59 8.4K
11:26 54.59 54.70 54.59 54.69 20.4K
11:27 54.67 54.69 54.67 54.69 12.6K
11:28 54.68 54.69 54.67 54.67 8.2K
11:29 54.70 54.73 54.68 54.73 12.3K
11:30 54.75 54.82 54.75 54.80 14.4K
11:31 54.80 54.87 54.80 54.83 7.8K
11:32 54.85 54.86 54.83 54.85 8.5K
11:33 54.85 54.88 54.84 54.84 8.6K
11:34 54.82 54.82 54.79 54.80 5.1K
11:35 54.78 54.78 54.73 54.73 12.3K
11:36 54.72 54.72 54.68 54.71 13.0K
11:37 54.70 54.77 54.70 54.73 7.3K
11:38 54.72 54.75 54.72 54.75 14.5K
11:39 54.75 54.76 54.74 54.76 5.5K
11:40 54.76 54.86 54.74 54.86 11.3K
11:41 54.86 54.86 54.81 54.82 3.8K
11:42 54.82 54.98 54.82 54.98 8.4K
11:43 55.00 55.04 55.00 55.00 14.8K
11:44 54.97 54.99 54.96 54.99 4.5K
11:45 55.00 55.08 54.98 55.08 6.8K
11:46 55.08 55.09 55.05 55.08 5.1K
11:47 55.06 55.06 54.98 54.99 5.5K
11:48 55.00 55.05 55.00 55.05 11.2K
11:49 55.05 55.05 55.02 55.04 3.2K
11:50 55.01 55.02 55.00 55.00 8.6K
11:51 55.00 55.04 54.99 54.99 16.7K
11:52 54.97 55.00 54.97 54.99 9.3K
11:53 55.01 55.08 55.01 55.08 6.5K
11:54 55.08 55.08 54.99 54.99 5.9K
11:55 55.04 55.06 55.04 55.04 6.3K
11:56 55.04 55.05 55.00 55.03 6.0K
11:57 55.03 55.05 54.99 55.01 9.4K
11:58 55.02 55.02 55.00 55.01 10.6K
11:59 55.01 55.02 54.99 55.02 6.3K
12:00 55.02 55.02 54.97 55.00 38.1K
12:01 54.99 54.99 54.97 54.98 8.8K
12:02 55.01 55.01 54.96 54.97 12.4K
12:03 54.97 54.97 54.94 54.94 7.3K
12:04 54.95 54.95 54.91 54.94 8.4K
12:05 54.95 55.00 54.95 54.96 8.9K
12:06 54.96 54.96 54.95 54.96 3.5K
12:07 54.96 54.96 54.92 54.93 8.4K
12:08 54.93 54.99 54.93 54.99 6.1K
12:09 54.99 54.99 54.96 54.96 4.2K
12:10 54.96 54.96 54.93 54.94 5.1K
12:11 54.94 54.97 54.94 54.97 3.0K
12:12 54.97 54.97 54.90 54.90 16.5K
12:13 54.88 54.89 54.83 54.83 7.5K
12:14 54.84 54.84 54.80 54.80 4.1K
12:15 54.77 54.77 54.75 54.76 4.2K
12:16 54.76 54.77 54.74 54.74 3.3K
12:17 54.72 54.74 54.72 54.72 4.4K
12:18 54.65 54.70 54.64 54.70 28.6K
12:19 54.71 54.71 54.69 54.71 6.8K
12:20 54.70 54.70 54.67 54.67 30.7K
12:21 54.67 54.69 54.66 54.66 5.0K
12:22 54.67 54.71 54.67 54.70 27.3K
12:23 54.70 54.70 54.62 54.62 5.7K
12:24 54.63 54.66 54.63 54.65 14.5K
12:25 54.67 54.68 54.66 54.66 4.3K
12:26 54.66 54.67 54.66 54.66 6.0K
12:27 54.67 54.67 54.66 54.66 4.4K
12:28 54.66 54.66 54.62 54.62 4.4K
12:29 54.62 54.63 54.61 54.62 14.1K
12:30 54.60 54.61 54.60 54.61 3.9K
12:31 54.62 54.63 54.61 54.61 13.3K
12:32 54.62 54.62 54.59 54.59 10.0K
12:33 54.59 54.62 54.59 54.60 17.0K
12:34 54.60 54.65 54.60 54.65 20.7K
12:35 54.65 54.66 54.63 54.66 3.3K
12:36 54.64 54.66 54.62 54.62 5.0K
12:37 54.61 54.61 54.59 54.59 11.6K
12:38 54.62 54.63 54.62 54.63 13.4K
12:39 54.62 54.62 54.60 54.60 6.8K
12:40 54.59 54.61 54.59 54.60 15.1K
12:41 54.60 54.69 54.60 54.68 11.5K
12:42 54.68 54.68 54.65 54.66 4.4K
12:43 54.66 54.67 54.65 54.67 8.8K
12:44 54.67 54.70 54.66 54.66 13.6K
12:45 54.65 54.65 54.59 54.63 13.5K
12:46 54.63 54.64 54.62 54.62 4.6K
12:47 54.65 54.67 54.65 54.67 20.5K
12:48 54.67 54.69 54.66 54.66 11.8K
12:49 54.64 54.70 54.64 54.67 18.9K
12:50 54.66 54.72 54.66 54.71 21.1K
12:51 54.71 54.75 54.71 54.74 8.3K
12:52 54.74 54.78 54.74 54.78 13.0K
12:53 54.78 54.81 54.78 54.78 11.1K
12:54 54.76 54.90 54.76 54.90 25.9K
12:55 54.93 54.98 54.93 54.98 20.5K
12:56 54.99 54.99 54.92 54.94 10.8K
12:57 54.95 55.00 54.95 55.00 11.8K
12:58 55.02 55.03 54.98 54.98 12.1K
12:59 54.98 55.01 54.98 54.98 15.1K
13:00 54.96 54.98 54.96 54.96 6.4K
13:01 55.00 55.01 54.99 55.01 2.5K
13:02 54.98 55.01 54.98 55.00 10.4K
13:03 55.00 55.03 54.98 55.03 5.2K
13:04 55.03 55.08 55.03 55.08 8.4K
13:05 55.10 55.10 55.06 55.07 16.4K
13:06 55.07 55.08 55.05 55.08 4.8K
13:07 55.10 55.11 55.10 55.11 14.2K
13:08 55.11 55.11 55.07 55.07 9.1K
13:09 55.08 55.15 55.08 55.15 7.7K
13:10 55.16 55.18 55.16 55.16 7.9K
13:11 55.17 55.19 55.16 55.19 15.7K
13:12 55.18 55.20 55.17 55.17 14.0K
13:13 55.16 55.19 55.16 55.19 6.8K
13:14 55.20 55.20 55.18 55.18 11.0K
13:15 55.20 55.23 55.20 55.22 18.0K
13:16 55.23 55.25 55.23 55.24 20.6K
13:17 55.24 55.24 55.19 55.20 16.9K
13:18 55.22 55.23 55.20 55.23 5.8K
13:19 55.22 55.22 55.20 55.21 5.1K
13:20 55.21 55.27 55.21 55.26 8.9K
13:21 55.24 55.30 55.24 55.30 4.7K
13:22 55.30 55.31 55.29 55.30 6.6K
13:23 55.30 55.30 55.28 55.28 41.0K
13:24 55.28 55.38 55.28 55.38 20.8K
13:25 55.38 55.43 55.38 55.43 5.3K
13:26 55.42 55.48 55.42 55.48 12.3K
13:27 55.46 55.46 55.43 55.43 9.1K
13:28 55.43 55.43 55.41 55.43 5.5K
13:29 55.42 55.42 55.38 55.38 6.2K
13:30 55.38 55.38 55.31 55.31 5.6K
13:31 55.28 55.29 55.28 55.28 12.5K
13:32 55.30 55.31 55.30 55.31 9.5K
13:33 55.32 55.32 55.29 55.29 3.6K
13:34 55.29 55.29 55.29 55.29 2.3K
13:35 55.27 55.27 55.24 55.24 3.6K
13:36 55.24 55.27 55.24 55.26 3.0K
13:37 55.26 55.26 55.24 55.24 3.6K
13:38 55.24 55.25 55.23 55.24 7.5K
13:39 55.25 55.27 55.25 55.27 6.0K
13:40 55.28 55.31 55.28 55.30 8.6K
13:41 55.28 55.28 55.27 55.27 6.6K
13:42 55.25 55.31 55.25 55.31 19.6K
13:43 55.31 55.31 55.27 55.29 10.8K
13:44 55.30 55.30 55.25 55.25 11.8K
13:45 55.23 55.23 55.20 55.20 4.5K
13:46 55.26 55.40 55.26 55.40 18.5K
13:47 55.39 55.39 55.33 55.33 4.7K
13:48 55.33 55.33 55.27 55.27 5.2K
13:49 55.25 55.25 55.23 55.23 3.0K
13:50 55.21 55.24 55.21 55.23 4.6K
13:51 55.26 55.29 55.26 55.29 3.1K
13:52 55.29 55.33 55.29 55.33 17.0K
13:53 55.32 55.33 55.32 55.33 5.5K
13:54 55.33 55.33 55.31 55.32 6.5K
13:55 55.32 55.32 55.31 55.31 4.1K
13:56 55.31 55.31 55.26 55.26 7.3K
13:57 55.27 55.29 55.27 55.27 7.6K
13:58 55.27 55.27 55.27 55.27 1.3K
13:59 55.27 55.30 55.27 55.30 8.1K
14:00 55.30 55.30 55.24 55.24 11.7K
14:01 55.22 55.23 55.22 55.23 14.2K
14:02 55.24 55.24 55.20 55.22 6.4K
14:03 55.22 55.22 55.20 55.20 6.8K
14:04 55.21 55.21 55.21 55.21 9.2K
14:05 55.21 55.21 55.13 55.13 6.7K
14:06 55.16 55.21 55.16 55.21 9.8K
14:07 55.22 55.23 55.21 55.22 4.3K
14:08 55.23 55.25 55.22 55.22 5.4K
14:09 55.21 55.26 55.21 55.25 7.3K
14:10 55.25 55.27 55.25 55.27 5.2K
14:11 55.28 55.29 55.25 55.25 7.0K
14:12 55.25 55.30 55.25 55.30 7.0K
14:13 55.30 55.30 55.30 55.30 1.9K
14:14 55.30 55.32 55.30 55.31 15.2K
14:15 55.29 55.30 55.29 55.29 7.8K
14:16 55.33 55.38 55.33 55.37 17.6K
14:17 55.37 55.37 55.34 55.35 5.1K
14:18 55.37 55.37 55.37 55.37 4.2K
14:19 55.38 55.39 55.37 55.37 25.2K
14:20 55.38 55.40 55.38 55.39 7.3K
14:21 55.39 55.41 55.38 55.38 5.5K
14:22 55.38 55.42 55.37 55.42 9.9K
14:23 55.42 55.42 55.37 55.37 7.9K
14:24 55.40 55.40 55.38 55.38 7.0K
14:25 55.40 55.42 55.40 55.42 4.5K
14:26 55.42 55.44 55.40 55.44 10.4K
14:27 55.43 55.46 55.42 55.42 10.1K
14:28 55.41 55.42 55.37 55.37 4.4K
14:29 55.41 55.41 55.39 55.39 9.1K
14:30 55.37 55.39 55.36 55.37 8.1K
14:31 55.36 55.38 55.36 55.38 8.7K
14:32 55.37 55.37 55.35 55.35 6.0K
14:33 55.36 55.36 55.34 55.34 6.1K
14:34 55.35 55.37 55.33 55.35 11.8K
14:35 55.35 55.35 55.35 55.35 3.1K
14:36 55.36 55.39 55.36 55.38 6.1K
14:37 55.40 55.41 55.40 55.41 4.8K
14:38 55.41 55.42 55.39 55.40 6.6K
14:39 55.37 55.37 55.35 55.37 12.7K
14:40 55.37 55.38 55.37 55.38 3.7K
14:41 55.38 55.40 55.35 55.35 6.6K
14:42 55.37 55.37 55.35 55.35 7.8K
14:43 55.36 55.39 55.34 55.38 13.3K
14:44 55.37 55.37 55.36 55.36 6.7K
14:45 55.36 55.36 55.34 55.36 8.0K
14:46 55.40 55.40 55.37 55.37 6.0K
14:47 55.39 55.41 55.39 55.39 7.4K
14:48 55.37 55.38 55.36 55.37 7.3K
14:49 55.38 55.38 55.29 55.29 6.5K
14:50 55.32 55.32 55.31 55.31 7.2K
14:51 55.31 55.32 55.31 55.32 2.6K
14:52 55.30 55.33 55.30 55.33 7.4K
14:53 55.33 55.34 55.32 55.32 4.5K
14:54 55.32 55.34 55.32 55.34 5.4K
14:55 55.33 55.35 55.33 55.35 8.7K
14:56 55.35 55.37 55.35 55.36 9.6K
14:57 55.35 55.35 55.34 55.34 9.8K
14:58 55.31 55.33 55.31 55.32 7.2K
14:59 55.31 55.31 55.30 55.30 10.3K
15:00 55.32 55.34 55.32 55.33 11.5K
15:01 55.32 55.32 55.28 55.28 5.8K
15:02 55.29 55.31 55.29 55.31 9.8K
15:03 55.31 55.31 55.30 55.31 14.5K
15:04 55.31 55.34 55.31 55.32 10.4K
15:05 55.33 55.36 55.33 55.36 17.0K
15:06 55.37 55.37 55.34 55.34 7.5K
15:07 55.36 55.39 55.36 55.39 7.1K
15:08 55.39 55.39 55.35 55.35 14.5K
15:09 55.33 55.39 55.33 55.39 11.0K
15:10 55.37 55.39 55.37 55.38 10.2K
15:11 55.38 55.39 55.38 55.39 7.1K
15:12 55.39 55.43 55.39 55.41 10.6K
15:13 55.42 55.42 55.39 55.40 14.6K
15:14 55.41 55.41 55.38 55.38 22.8K
15:15 55.39 55.41 55.39 55.41 10.4K
15:16 55.40 55.41 55.39 55.40 14.4K
15:17 55.38 55.40 55.38 55.40 13.5K
15:18 55.40 55.44 55.40 55.44 14.5K
15:19 55.44 55.46 55.43 55.46 14.0K
15:20 55.45 55.46 55.45 55.46 13.4K
15:21 55.44 55.45 55.44 55.45 24.9K
15:22 55.45 55.46 55.45 55.46 20.5K
15:23 55.47 55.55 55.47 55.55 19.4K
15:24 55.56 55.57 55.50 55.50 22.0K
15:25 55.50 55.50 55.48 55.49 19.4K
15:26 55.48 55.51 55.47 55.50 12.4K
15:27 55.51 55.52 55.50 55.52 19.6K
15:28 55.50 55.50 55.44 55.44 19.7K
15:29 55.46 55.48 55.46 55.48 16.4K
15:30 55.48 55.52 55.48 55.49 20.4K
15:31 55.49 55.50 55.44 55.45 16.2K
15:32 55.43 55.43 55.40 55.40 27.8K
15:33 55.40 55.40 55.37 55.38 16.6K
15:34 55.37 55.37 55.30 55.32 21.1K
15:35 55.32 55.38 55.32 55.38 15.2K
15:36 55.38 55.38 55.37 55.37 10.0K
15:37 55.37 55.39 55.35 55.35 25.9K
15:38 55.30 55.30 55.23 55.23 38.1K
15:39 55.21 55.21 55.11 55.13 30.0K
15:40 55.13 55.13 55.02 55.03 25.4K
15:41 55.00 55.00 54.90 54.92 20.7K
15:42 54.91 54.95 54.85 54.95 22.9K
15:43 54.91 55.01 54.91 54.97 22.8K
15:44 54.93 54.96 54.90 54.90 19.4K
15:45 54.91 54.91 54.85 54.88 16.8K
15:46 54.83 54.95 54.83 54.91 28.6K
15:47 54.95 54.95 54.82 54.83 26.8K
15:48 54.85 54.91 54.83 54.88 38.2K
15:49 54.90 54.98 54.90 54.93 19.9K
15:50 54.93 54.99 54.93 54.97 23.5K
15:51 54.91 54.91 54.86 54.89 34.9K
15:52 54.90 54.90 54.85 54.88 53.0K
15:53 54.87 54.90 54.86 54.86 40.9K
15:54 54.85 54.88 54.85 54.88 52.6K
15:55 54.88 54.96 54.86 54.96 62.3K
15:56 55.00 55.02 54.96 54.97 70.5K
15:57 54.96 55.01 54.96 55.00 82.9K
15:58 55.02 55.06 54.99 54.99 83.5K
15:59 55.00 55.10 55.00 55.09 126.9K
16:00 55.12 55.18 54.73 55.16 2,065.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible