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 54.78 55.82 54.78 55.05 85.5K
09:32 54.93 55.10 54.92 55.10 5.1K
09:33 55.04 55.04 54.85 54.85 4.8K
09:34 54.88 55.00 54.87 54.96 8.8K
09:35 54.96 55.10 54.87 54.91 21.1K
09:36 54.96 55.00 54.83 54.83 10.0K
09:37 54.96 54.96 54.84 54.92 14.2K
09:38 54.92 54.92 54.86 54.86 5.5K
09:39 54.91 54.91 54.86 54.86 6.7K
09:40 54.78 54.82 54.75 54.82 20.2K
09:41 54.80 54.95 54.80 54.93 11.1K
09:42 54.90 55.00 54.90 54.98 7.7K
09:43 55.06 55.14 55.06 55.14 12.1K
09:44 55.18 55.23 55.02 55.02 23.2K
09:45 54.98 54.99 54.82 54.82 35.2K
09:46 54.86 54.86 54.79 54.79 12.3K
09:47 54.78 54.93 54.78 54.89 11.1K
09:48 54.92 54.98 54.89 54.98 13.1K
09:49 55.00 55.05 55.00 55.05 31.0K
09:50 55.00 55.00 54.94 54.96 15.8K
09:51 54.93 54.93 54.85 54.85 23.4K
09:52 54.89 54.94 54.89 54.93 16.5K
09:53 54.96 55.04 54.95 55.04 17.8K
09:54 55.07 55.10 55.05 55.10 48.2K
09:55 55.13 55.18 55.08 55.08 18.1K
09:56 55.09 55.14 55.09 55.11 17.5K
09:57 55.19 55.21 55.13 55.21 13.2K
09:58 55.20 55.20 55.15 55.19 12.6K
09:59 55.18 55.23 55.18 55.23 22.2K
10:00 55.24 55.24 55.16 55.23 27.1K
10:01 55.25 55.26 55.24 55.26 36.7K
10:02 55.34 55.42 55.33 55.42 12.6K
10:03 55.52 55.56 55.52 55.56 23.5K
10:04 55.55 55.62 55.54 55.62 20.1K
10:05 55.60 55.60 55.51 55.55 19.2K
10:06 55.56 55.56 55.49 55.51 12.7K
10:07 55.52 55.61 55.51 55.55 25.5K
10:08 55.54 55.58 55.54 55.58 14.0K
10:09 55.63 55.69 55.63 55.63 42.1K
10:10 55.64 55.68 55.59 55.59 17.2K
10:11 55.61 55.61 55.53 55.60 21.5K
10:12 55.66 55.68 55.61 55.61 13.5K
10:13 55.68 55.75 55.68 55.70 17.5K
10:14 55.70 55.71 55.66 55.71 18.5K
10:15 55.72 55.72 55.55 55.57 16.9K
10:16 55.60 55.60 55.53 55.56 23.5K
10:17 55.59 55.59 55.51 55.54 63.4K
10:18 55.57 55.57 55.50 55.50 8.2K
10:19 55.47 55.47 55.43 55.45 11.6K
10:20 55.46 55.46 55.38 55.39 7.2K
10:21 55.34 55.34 55.29 55.29 9.8K
10:22 55.24 55.40 55.24 55.40 34.7K
10:23 55.34 55.40 55.32 55.39 10.7K
10:24 55.43 55.47 55.43 55.46 9.8K
10:25 55.52 55.57 55.51 55.57 54.3K
10:26 55.58 55.65 55.58 55.65 17.0K
10:27 55.62 55.80 55.61 55.80 33.6K
10:28 55.76 55.83 55.76 55.81 62.5K
10:29 55.86 55.92 55.85 55.92 16.0K
10:30 55.91 55.95 55.86 55.95 21.8K
10:31 55.91 55.95 55.89 55.95 8.1K
10:32 56.01 56.04 55.98 55.98 36.0K
10:33 55.99 56.02 55.99 56.02 7.3K
10:34 56.04 56.06 55.90 55.90 16.2K
10:35 55.92 55.92 55.91 55.91 23.1K
10:36 55.90 55.92 55.83 55.84 19.6K
10:37 55.88 55.92 55.83 55.86 24.0K
10:38 55.84 55.87 55.82 55.83 10.8K
10:39 55.84 55.85 55.77 55.77 18.9K
10:40 55.75 55.78 55.73 55.74 13.2K
10:41 55.72 55.77 55.70 55.77 9.2K
10:42 55.75 55.75 55.67 55.67 13.2K
10:43 55.62 55.62 55.48 55.48 10.7K
10:44 55.51 55.57 55.51 55.57 27.8K
10:45 55.55 55.55 55.53 55.55 13.0K
10:46 55.53 55.56 55.52 55.52 10.0K
10:47 55.51 55.62 55.51 55.62 14.6K
10:48 55.61 55.61 55.52 55.52 17.6K
10:49 55.52 55.58 55.52 55.58 12.2K
10:50 55.58 55.61 55.58 55.61 10.1K
10:51 55.59 55.76 55.59 55.76 44.2K
10:52 55.69 55.73 55.66 55.71 8.7K
10:53 55.71 55.74 55.71 55.72 6.4K
10:54 55.72 55.80 55.72 55.80 8.4K
10:55 55.80 55.82 55.79 55.82 5.9K
10:56 55.82 55.84 55.78 55.78 22.0K
10:57 55.86 55.88 55.86 55.88 5.9K
10:58 55.87 55.93 55.86 55.93 5.6K
10:59 55.91 55.91 55.82 55.82 10.0K
11:00 55.80 55.80 55.76 55.79 15.0K
11:01 55.81 55.81 55.75 55.81 22.8K
11:02 55.80 55.88 55.80 55.86 5.4K
11:03 55.86 55.87 55.84 55.87 14.9K
11:04 55.87 55.87 55.81 55.81 9.4K
11:05 55.80 55.82 55.79 55.82 10.6K
11:06 55.86 55.86 55.82 55.82 6.6K
11:07 55.79 55.81 55.76 55.76 11.3K
11:08 55.74 55.78 55.74 55.74 4.4K
11:09 55.82 55.82 55.77 55.78 7.3K
11:10 55.80 55.80 55.78 55.78 7.0K
11:11 55.77 55.78 55.76 55.77 3.8K
11:12 55.77 55.93 55.77 55.93 8.5K
11:13 55.95 55.95 55.87 55.87 8.5K
11:14 55.90 55.92 55.89 55.92 6.3K
11:15 55.93 55.96 55.92 55.92 11.8K
11:16 55.92 55.99 55.92 55.98 8.8K
11:17 55.94 55.99 55.93 55.98 10.9K
11:18 56.00 56.10 56.00 56.10 6.9K
11:19 56.07 56.07 55.97 55.97 14.8K
11:20 55.98 55.98 55.94 55.98 13.1K
11:21 55.97 56.01 55.97 56.01 6.0K
11:22 55.99 56.02 55.98 56.02 7.2K
11:23 56.01 56.06 56.01 56.06 6.4K
11:24 56.07 56.07 55.98 56.04 11.2K
11:25 56.03 56.09 56.01 56.01 8.4K
11:26 56.01 56.01 55.86 55.86 8.7K
11:27 55.85 55.89 55.79 55.89 25.6K
11:28 55.91 55.95 55.91 55.94 2.5K
11:29 55.94 55.94 55.91 55.93 5.9K
11:30 55.90 55.90 55.86 55.86 9.0K
11:31 55.85 55.87 55.83 55.87 7.9K
11:32 55.87 55.92 55.87 55.92 8.3K
11:33 55.92 55.99 55.92 55.99 29.9K
11:34 55.99 55.99 55.98 55.98 5.4K
11:35 55.96 55.98 55.92 55.92 6.6K
11:36 55.90 55.93 55.90 55.93 3.6K
11:37 55.96 55.96 55.92 55.96 5.9K
11:38 55.96 55.97 55.92 55.93 10.7K
11:39 55.92 55.95 55.91 55.95 7.8K
11:40 55.92 55.93 55.89 55.89 7.9K
11:41 55.92 55.95 55.92 55.93 3.0K
11:42 55.93 55.95 55.90 55.90 9.3K
11:43 55.87 55.97 55.87 55.96 5.3K
11:44 55.97 56.00 55.97 55.97 8.3K
11:45 55.97 55.99 55.96 55.97 4.0K
11:46 55.95 55.96 55.92 55.93 5.7K
11:47 55.91 55.94 55.91 55.92 6.1K
11:48 55.92 55.96 55.91 55.96 4.0K
11:49 55.94 55.94 55.92 55.94 4.7K
11:50 55.94 56.00 55.94 56.00 12.7K
11:51 55.96 55.96 55.87 55.87 9.3K
11:52 55.88 55.90 55.88 55.88 18.9K
11:53 55.84 55.94 55.84 55.94 10.6K
11:54 55.92 55.92 55.89 55.89 5.0K
11:55 55.91 55.94 55.88 55.94 10.9K
11:56 55.93 55.93 55.88 55.91 10.6K
11:57 55.89 55.89 55.84 55.84 10.4K
11:58 55.84 55.90 55.84 55.90 7.3K
11:59 55.91 55.92 55.91 55.92 5.4K
12:00 55.92 55.92 55.91 55.91 7.8K
12:01 55.92 55.93 55.91 55.93 5.0K
12:02 55.93 55.96 55.93 55.96 6.3K
12:03 55.96 55.96 55.89 55.90 16.0K
12:04 55.90 55.92 55.90 55.91 12.9K
12:05 55.92 55.99 55.92 55.96 9.2K
12:06 55.92 55.93 55.89 55.93 9.6K
12:07 55.91 55.91 55.88 55.88 4.8K
12:08 55.92 55.93 55.90 55.90 8.1K
12:09 55.91 55.91 55.86 55.88 12.2K
12:10 55.93 55.94 55.90 55.94 17.2K
12:11 55.96 56.00 55.95 55.95 11.9K
12:12 55.95 56.01 55.95 56.01 4.9K
12:13 56.03 56.06 56.00 56.06 4.2K
12:14 56.07 56.09 56.06 56.07 11.7K
12:15 56.04 56.06 56.04 56.06 12.4K
12:16 56.06 56.11 56.06 56.11 25.3K
12:17 56.07 56.11 56.04 56.04 14.2K
12:18 56.04 56.13 56.04 56.13 9.2K
12:19 56.16 56.17 56.10 56.17 5.9K
12:20 56.17 56.17 56.13 56.13 7.8K
12:21 56.13 56.13 56.05 56.05 6.5K
12:22 56.04 56.06 56.04 56.06 6.5K
12:23 56.02 56.06 56.02 56.03 8.8K
12:24 56.03 56.04 56.02 56.04 2.3K
12:25 56.05 56.06 56.05 56.06 2.5K
12:26 56.02 56.02 56.01 56.01 3.7K
12:27 56.01 56.08 56.00 56.08 6.3K
12:28 56.06 56.12 56.06 56.08 4.8K
12:29 56.09 56.09 56.05 56.06 3.8K
12:30 56.07 56.09 56.07 56.07 2.5K
12:31 56.09 56.09 56.07 56.08 7.9K
12:32 56.08 56.10 56.08 56.10 4.1K
12:33 56.10 56.12 56.10 56.10 4.0K
12:34 56.10 56.10 56.04 56.04 9.2K
12:35 56.04 56.06 56.03 56.03 7.2K
12:36 56.04 56.06 56.04 56.04 2.8K
12:37 56.04 56.13 56.04 56.13 12.0K
12:38 56.13 56.16 56.13 56.15 7.9K
12:39 56.19 56.22 56.17 56.17 6.0K
12:40 56.21 56.21 56.17 56.17 4.8K
12:41 56.14 56.14 56.10 56.10 7.7K
12:42 56.11 56.11 56.08 56.08 9.8K
12:43 56.08 56.08 56.06 56.06 4.7K
12:44 56.07 56.13 56.06 56.13 4.9K
12:45 56.11 56.17 56.11 56.16 3.3K
12:46 56.15 56.15 56.13 56.13 7.0K
12:47 56.12 56.17 56.12 56.17 5.1K
12:48 56.12 56.14 56.12 56.13 5.9K
12:49 56.13 56.14 56.13 56.14 3.8K
12:50 56.12 56.13 56.12 56.13 7.3K
12:51 56.13 56.20 56.13 56.17 7.7K
12:52 56.17 56.17 56.12 56.15 8.9K
12:53 56.15 56.16 56.13 56.15 3.6K
12:54 56.14 56.14 56.13 56.13 6.6K
12:55 56.15 56.15 56.12 56.13 5.3K
12:56 56.12 56.15 56.11 56.15 5.3K
12:57 56.11 56.11 56.10 56.10 4.7K
12:58 56.11 56.13 56.10 56.13 10.1K
12:59 56.13 56.15 56.11 56.11 4.5K
13:00 56.17 56.17 56.14 56.14 5.0K
13:01 56.15 56.15 56.15 56.15 5.4K
13:02 56.15 56.17 56.13 56.15 7.6K
13:03 56.16 56.16 56.14 56.15 4.3K
13:04 56.15 56.19 56.15 56.19 3.5K
13:05 56.19 56.21 56.18 56.18 5.6K
13:06 56.18 56.21 56.18 56.20 7.8K
13:07 56.19 56.23 56.19 56.23 6.7K
13:08 56.24 56.25 56.21 56.21 6.1K
13:09 56.20 56.21 56.18 56.18 6.2K
13:10 56.18 56.19 56.17 56.19 5.9K
13:11 56.17 56.19 56.16 56.16 9.2K
13:12 56.16 56.19 56.16 56.19 3.9K
13:13 56.19 56.21 56.17 56.17 5.3K
13:14 56.18 56.18 56.15 56.15 23.0K
13:15 56.11 56.16 56.11 56.15 5.7K
13:16 56.16 56.20 56.16 56.19 4.3K
13:17 56.19 56.28 56.19 56.28 7.7K
13:18 56.29 56.29 56.24 56.24 7.3K
13:19 56.22 56.23 56.14 56.14 19.6K
13:20 56.14 56.14 55.97 55.97 18.7K
13:21 55.93 55.93 55.84 55.84 24.8K
13:22 55.87 55.87 55.78 55.78 14.2K
13:23 55.77 55.84 55.76 55.76 9.0K
13:24 55.79 55.82 55.75 55.75 7.3K
13:25 55.71 55.71 55.68 55.71 7.3K
13:26 55.67 55.69 55.66 55.68 8.0K
13:27 55.66 55.66 55.60 55.61 5.9K
13:28 55.66 55.66 55.62 55.66 8.9K
13:29 55.61 55.61 55.58 55.60 25.6K
13:30 55.60 55.65 55.60 55.63 20.8K
13:31 55.54 55.54 55.48 55.49 10.2K
13:32 55.53 55.58 55.53 55.55 3.4K
13:33 55.55 55.55 55.47 55.50 4.3K
13:34 55.50 55.50 55.42 55.42 22.5K
13:35 55.40 55.44 55.40 55.40 39.4K
13:36 55.38 55.43 55.36 55.39 17.2K
13:37 55.30 55.30 55.20 55.20 15.5K
13:38 55.21 55.21 55.10 55.12 14.5K
13:39 55.15 55.17 55.13 55.13 9.4K
13:40 55.20 55.23 55.20 55.23 14.3K
13:41 55.22 55.29 55.21 55.29 8.5K
13:42 55.32 55.34 55.25 55.25 9.2K
13:43 55.27 55.28 55.27 55.28 4.8K
13:44 55.30 55.30 55.22 55.22 9.1K
13:45 55.21 55.22 55.15 55.22 9.0K
13:46 55.24 55.27 55.21 55.27 6.5K
13:47 55.27 55.29 55.24 55.26 10.5K
13:48 55.26 55.35 55.26 55.35 4.8K
13:49 55.38 55.39 55.29 55.30 12.4K
13:50 55.25 55.28 55.25 55.28 14.2K
13:51 55.28 55.29 55.26 55.29 4.7K
13:52 55.30 55.30 55.25 55.27 4.8K
13:53 55.27 55.27 55.22 55.22 4.5K
13:54 55.20 55.21 55.16 55.20 6.6K
13:55 55.19 55.24 55.19 55.24 5.7K
13:56 55.25 55.25 55.20 55.23 8.9K
13:57 55.23 55.25 55.23 55.24 7.4K
13:58 55.24 55.24 55.16 55.16 7.3K
13:59 55.13 55.13 55.08 55.08 8.9K
14:00 55.06 55.08 55.05 55.05 12.2K
14:01 55.03 55.04 54.99 55.04 13.0K
14:02 55.06 55.09 55.05 55.05 17.0K
14:03 55.03 55.04 54.96 54.96 22.1K
14:04 54.93 54.98 54.92 54.92 15.2K
14:05 54.93 54.93 54.85 54.88 17.2K
14:06 54.86 54.86 54.82 54.82 11.9K
14:07 54.77 54.77 54.70 54.71 25.0K
14:08 54.72 54.76 54.72 54.76 29.1K
14:09 54.72 54.72 54.66 54.72 10.4K
14:10 54.72 54.87 54.72 54.87 21.5K
14:11 54.87 54.87 54.83 54.84 8.6K
14:12 54.84 54.85 54.78 54.78 8.3K
14:13 54.78 54.88 54.78 54.88 8.2K
14:14 54.89 54.94 54.88 54.94 9.5K
14:15 54.93 54.96 54.93 54.95 6.3K
14:16 54.97 54.98 54.92 54.95 9.9K
14:17 54.93 54.93 54.87 54.87 5.9K
14:18 54.88 54.90 54.88 54.90 6.2K
14:19 54.88 54.88 54.80 54.80 10.0K
14:20 54.81 54.85 54.80 54.85 12.9K
14:21 54.82 54.85 54.81 54.83 3.7K
14:22 54.83 54.83 54.80 54.82 6.2K
14:23 54.82 54.84 54.80 54.84 3.5K
14:24 54.85 54.90 54.85 54.86 8.7K
14:25 54.86 54.92 54.86 54.92 10.4K
14:26 54.94 54.97 54.94 54.97 6.5K
14:27 54.98 54.98 54.93 54.93 7.4K
14:28 54.91 54.92 54.88 54.92 15.3K
14:29 54.91 54.94 54.91 54.94 5.3K
14:30 54.95 54.99 54.95 54.99 5.9K
14:31 55.01 55.01 55.01 55.01 6.2K
14:32 55.01 55.04 54.99 54.99 9.2K
14:33 54.97 54.98 54.95 54.97 7.8K
14:34 54.99 55.01 54.99 55.00 4.3K
14:35 55.00 55.03 55.00 55.03 1.7K
14:36 55.03 55.03 54.98 54.98 5.8K
14:37 54.95 54.95 54.85 54.85 13.1K
14:38 54.85 54.85 54.80 54.80 9.6K
14:39 54.81 54.81 54.78 54.81 8.6K
14:40 54.82 54.82 54.79 54.79 12.5K
14:41 54.81 54.81 54.75 54.80 13.1K
14:42 54.78 54.80 54.78 54.80 9.9K
14:43 54.76 54.78 54.73 54.73 10.0K
14:44 54.72 54.74 54.71 54.71 12.3K
14:45 54.71 54.71 54.63 54.63 11.8K
14:46 54.62 54.62 54.58 54.60 13.3K
14:47 54.56 54.56 54.50 54.50 20.2K
14:48 54.52 54.55 54.52 54.53 18.1K
14:49 54.52 54.52 54.47 54.47 53.7K
14:50 54.49 54.57 54.49 54.56 18.6K
14:51 54.56 54.61 54.52 54.52 16.8K
14:52 54.52 54.55 54.50 54.55 21.9K
14:53 54.56 54.57 54.55 54.55 22.4K
14:54 54.52 54.52 54.48 54.50 23.9K
14:55 54.50 54.59 54.48 54.59 15.4K
14:56 54.60 54.65 54.60 54.64 21.1K
14:57 54.64 54.64 54.61 54.61 20.8K
14:58 54.61 54.62 54.59 54.62 16.8K
14:59 54.62 54.69 54.62 54.67 23.8K
15:00 54.71 54.71 54.62 54.67 56.6K
15:01 54.60 54.60 54.49 54.50 19.0K
15:02 54.51 54.51 54.45 54.46 16.8K
15:03 54.46 54.46 54.38 54.38 23.5K
15:04 54.38 54.40 54.38 54.39 11.4K
15:05 54.34 54.34 54.26 54.26 18.1K
15:06 54.34 54.34 54.27 54.29 13.7K
15:07 54.30 54.31 54.27 54.31 14.6K
15:08 54.29 54.34 54.29 54.32 4.6K
15:09 54.33 54.33 54.28 54.28 16.2K
15:10 54.28 54.28 54.27 54.27 11.3K
15:11 54.26 54.30 54.26 54.29 9.6K
15:12 54.29 54.29 54.23 54.26 22.2K
15:13 54.21 54.22 54.18 54.22 20.0K
15:14 54.16 54.21 54.16 54.16 27.2K
15:15 54.15 54.18 54.15 54.18 10.8K
15:16 54.19 54.21 54.16 54.16 21.5K
15:17 54.13 54.13 54.09 54.11 32.6K
15:18 54.19 54.24 54.19 54.21 17.2K
15:19 54.18 54.23 54.18 54.19 27.4K
15:20 54.22 54.22 54.15 54.17 20.7K
15:21 54.17 54.17 54.13 54.13 15.2K
15:22 54.16 54.16 54.12 54.14 20.8K
15:23 54.11 54.11 54.08 54.08 37.4K
15:24 54.12 54.12 54.06 54.11 17.5K
15:25 54.14 54.17 54.11 54.17 25.2K
15:26 54.19 54.19 54.08 54.08 12.0K
15:27 54.13 54.13 54.10 54.12 16.5K
15:28 54.07 54.07 54.04 54.04 17.8K
15:29 53.99 54.02 53.99 54.02 35.9K
15:30 54.04 54.04 54.01 54.04 26.8K
15:31 54.09 54.09 54.03 54.06 28.3K
15:32 54.05 54.12 54.03 54.12 20.2K
15:33 54.18 54.25 54.18 54.21 16.9K
15:34 54.26 54.27 54.23 54.23 17.2K
15:35 54.20 54.23 54.20 54.23 19.4K
15:36 54.20 54.25 54.20 54.24 15.1K
15:37 54.23 54.28 54.22 54.28 20.5K
15:38 54.26 54.27 54.22 54.27 18.2K
15:39 54.28 54.28 54.23 54.24 17.0K
15:40 54.26 54.26 54.19 54.24 19.0K
15:41 54.26 54.26 54.22 54.23 37.2K
15:42 54.21 54.25 54.19 54.22 20.4K
15:43 54.22 54.22 54.19 54.21 40.6K
15:44 54.19 54.19 54.15 54.15 32.9K
15:45 54.18 54.20 54.16 54.18 37.0K
15:46 54.21 54.23 54.20 54.20 18.2K
15:47 54.23 54.29 54.23 54.28 13.5K
15:48 54.28 54.34 54.28 54.32 26.5K
15:49 54.35 54.43 54.35 54.43 25.7K
15:50 54.41 54.43 54.39 54.43 30.9K
15:51 54.49 54.57 54.46 54.57 54.3K
15:52 54.61 54.61 54.53 54.54 41.2K
15:53 54.45 54.46 54.37 54.40 44.5K
15:54 54.37 54.37 54.27 54.29 76.0K
15:55 54.27 54.28 54.22 54.26 56.3K
15:56 54.25 54.25 54.20 54.20 71.8K
15:57 54.22 54.24 54.18 54.18 57.4K
15:58 54.18 54.28 54.18 54.28 86.5K
15:59 54.32 54.32 54.28 54.29 76.3K
16:00 54.27 54.33 54.19 54.30 4,512.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible