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 53.51 53.92 53.29 53.53 141.3K
09:32 53.55 53.55 53.46 53.55 4.5K
09:33 53.55 53.55 53.31 53.39 10.6K
09:34 53.33 53.75 53.33 53.75 41.1K
09:35 53.71 53.87 53.66 53.73 33.7K
09:36 53.74 53.74 53.63 53.63 15.9K
09:37 53.68 53.68 53.52 53.65 26.4K
09:38 53.63 53.64 53.54 53.64 25.2K
09:39 53.79 53.88 53.79 53.83 40.7K
09:40 53.75 53.75 53.56 53.62 76.6K
09:41 53.65 53.79 53.62 53.73 111.7K
09:42 53.72 53.75 53.67 53.67 31.1K
09:43 53.60 53.66 53.54 53.55 87.5K
09:44 53.49 53.59 53.43 53.59 26.0K
09:45 53.58 53.69 53.55 53.67 47.0K
09:46 53.75 53.83 53.70 53.83 25.6K
09:47 53.79 53.80 53.59 53.59 26.0K
09:48 53.54 53.62 53.51 53.62 16.8K
09:49 53.59 53.80 53.57 53.80 22.4K
09:50 53.78 53.78 53.70 53.70 17.3K
09:51 53.80 53.86 53.71 53.86 15.1K
09:52 53.90 53.99 53.90 53.92 11.9K
09:53 53.99 53.99 53.98 53.98 27.1K
09:54 54.04 54.09 53.97 53.97 36.2K
09:55 53.91 53.91 53.79 53.79 7.8K
09:56 53.87 53.97 53.85 53.96 38.1K
09:57 53.98 53.98 53.84 53.84 5.6K
09:58 53.81 53.88 53.81 53.86 11.0K
09:59 53.85 53.94 53.85 53.90 117.3K
10:00 53.86 54.00 53.86 54.00 80.0K
10:01 54.00 54.09 54.00 54.00 88.5K
10:02 54.02 54.04 53.94 53.96 55.3K
10:03 53.96 53.96 53.87 53.87 11.7K
10:04 53.89 53.94 53.89 53.93 11.8K
10:05 53.94 53.95 53.82 53.87 13.6K
10:06 53.89 54.00 53.89 53.98 7.5K
10:07 53.93 53.93 53.86 53.91 17.9K
10:08 53.87 53.87 53.81 53.82 39.2K
10:09 53.84 53.89 53.84 53.88 17.0K
10:10 53.88 53.88 53.85 53.87 10.5K
10:11 53.86 53.88 53.82 53.83 15.4K
10:12 53.82 53.82 53.75 53.75 11.1K
10:13 53.77 53.80 53.73 53.80 13.9K
10:14 53.80 53.88 53.80 53.88 7.8K
10:15 53.89 53.97 53.89 53.97 19.6K
10:16 54.04 54.09 54.03 54.09 31.4K
10:17 54.10 54.22 54.00 54.01 186.0K
10:18 54.01 54.05 54.01 54.04 67.6K
10:19 54.05 54.07 54.05 54.06 23.1K
10:20 54.07 54.07 54.00 54.03 59.8K
10:21 54.04 54.04 53.95 53.95 23.4K
10:22 53.95 53.95 53.89 53.89 23.5K
10:23 53.84 53.92 53.84 53.88 18.6K
10:24 53.93 53.98 53.88 53.88 16.8K
10:25 53.88 53.88 53.83 53.87 17.1K
10:26 53.83 53.83 53.78 53.80 10.7K
10:27 53.84 53.90 53.84 53.84 23.3K
10:28 53.85 53.98 53.85 53.98 14.4K
10:29 53.93 53.94 53.90 53.90 14.8K
10:30 53.88 53.88 53.76 53.76 15.4K
10:31 53.78 53.83 53.72 53.72 32.9K
10:32 53.74 53.76 53.71 53.73 15.0K
10:33 53.73 53.75 53.69 53.75 11.5K
10:34 53.74 53.79 53.74 53.79 11.4K
10:35 53.79 53.83 53.78 53.83 10.6K
10:36 53.84 53.86 53.82 53.86 39.0K
10:37 53.92 54.00 53.92 53.93 18.3K
10:38 53.85 53.92 53.85 53.92 12.2K
10:39 53.90 54.03 53.88 53.98 27.8K
10:40 54.09 54.14 53.89 53.89 76.4K
10:41 53.80 53.86 53.73 53.86 24.4K
10:42 53.83 53.86 53.74 53.77 16.2K
10:43 53.80 53.85 53.79 53.85 10.2K
10:44 53.83 53.83 53.77 53.79 9.4K
10:45 53.81 53.81 53.77 53.79 14.0K
10:46 53.78 53.81 53.78 53.81 7.5K
10:47 53.79 53.83 53.73 53.73 17.9K
10:48 53.72 53.74 53.68 53.70 18.5K
10:49 53.68 53.68 53.63 53.63 18.5K
10:50 53.64 53.66 53.62 53.66 13.9K
10:51 53.67 53.72 53.67 53.72 44.9K
10:52 53.73 53.74 53.70 53.70 11.9K
10:53 53.69 53.79 53.69 53.79 47.2K
10:54 53.78 53.80 53.77 53.80 13.2K
10:55 53.81 53.84 53.76 53.82 12.2K
10:56 53.84 53.85 53.80 53.81 12.8K
10:57 53.83 53.83 53.75 53.75 14.5K
10:58 53.75 53.75 53.71 53.72 10.6K
10:59 53.69 53.75 53.64 53.75 12.3K
11:00 53.75 53.81 53.75 53.80 25.7K
11:01 53.83 53.90 53.83 53.90 19.7K
11:02 53.86 53.89 53.77 53.77 15.6K
11:03 53.75 53.79 53.74 53.75 27.4K
11:04 53.69 53.71 53.66 53.69 55.3K
11:05 53.65 53.65 53.60 53.60 27.8K
11:06 53.61 53.62 53.56 53.56 16.4K
11:07 53.51 53.62 53.51 53.55 33.1K
11:08 53.51 53.64 53.51 53.64 12.8K
11:09 53.64 53.66 53.62 53.66 15.4K
11:10 53.65 53.67 53.65 53.67 12.1K
11:11 53.69 53.76 53.69 53.76 118.6K
11:12 53.73 53.75 53.70 53.70 23.6K
11:13 53.72 53.73 53.69 53.69 13.8K
11:14 53.69 53.73 53.67 53.73 15.2K
11:15 53.72 53.73 53.70 53.71 16.7K
11:16 53.69 53.69 53.52 53.53 24.3K
11:17 53.50 53.56 53.50 53.55 10.5K
11:18 53.56 53.57 53.53 53.56 10.8K
11:19 53.57 53.61 53.56 53.61 11.6K
11:20 53.63 53.74 53.63 53.71 40.8K
11:21 53.67 53.71 53.67 53.71 21.9K
11:22 53.72 53.73 53.70 53.73 8.5K
11:23 53.73 53.80 53.73 53.80 19.5K
11:24 53.80 53.85 53.80 53.82 38.2K
11:25 53.82 53.82 53.71 53.71 8.1K
11:26 53.68 53.69 53.66 53.68 14.8K
11:27 53.68 53.70 53.67 53.67 10.3K
11:28 53.67 53.70 53.66 53.66 9.6K
11:29 53.66 53.67 53.62 53.62 15.4K
11:30 53.62 53.65 53.60 53.65 9.8K
11:31 53.65 53.65 53.59 53.61 13.7K
11:32 53.63 53.73 53.63 53.73 12.9K
11:33 53.71 53.76 53.71 53.76 35.7K
11:34 53.75 53.81 53.75 53.76 18.9K
11:35 53.76 53.76 53.64 53.64 23.0K
11:36 53.67 53.70 53.65 53.67 39.7K
11:37 53.66 53.66 53.60 53.60 33.4K
11:38 53.60 53.60 53.56 53.56 12.0K
11:39 53.56 53.56 53.51 53.53 14.5K
11:40 53.57 53.60 53.56 53.60 15.0K
11:41 53.64 53.65 53.61 53.65 16.6K
11:42 53.66 53.66 53.60 53.60 32.0K
11:43 53.57 53.57 53.51 53.55 10.8K
11:44 53.57 53.60 53.57 53.60 7.6K
11:45 53.59 53.60 53.55 53.55 106.7K
11:46 53.53 53.60 53.53 53.60 17.7K
11:47 53.56 53.57 53.55 53.55 8.0K
11:48 53.53 53.55 53.49 53.52 114.8K
11:49 53.54 53.54 53.52 53.53 14.7K
11:50 53.51 53.57 53.50 53.57 10.6K
11:51 53.52 53.54 53.49 53.54 27.1K
11:52 53.50 53.53 53.49 53.53 18.9K
11:53 53.52 53.52 53.50 53.50 9.8K
11:54 53.50 53.53 53.50 53.53 23.7K
11:55 53.49 53.49 53.39 53.39 36.5K
11:56 53.39 53.39 53.38 53.39 38.6K
11:57 53.49 53.55 53.49 53.50 35.9K
11:58 53.50 53.50 53.42 53.42 14.2K
11:59 53.40 53.40 53.36 53.40 8.7K
12:00 53.36 53.37 53.34 53.34 16.2K
12:01 53.35 53.35 53.28 53.33 21.7K
12:02 53.33 53.39 53.33 53.37 16.4K
12:03 53.37 53.43 53.37 53.41 8.0K
12:04 53.40 53.43 53.38 53.43 15.0K
12:05 53.43 53.49 53.41 53.49 5.0K
12:06 53.48 53.48 53.44 53.44 13.5K
12:07 53.44 53.44 53.33 53.33 22.0K
12:08 53.32 53.36 53.29 53.36 16.7K
12:09 53.36 53.38 53.32 53.38 14.3K
12:10 53.38 53.38 53.34 53.34 15.0K
12:11 53.35 53.35 53.31 53.32 6.6K
12:12 53.32 53.33 53.31 53.31 11.4K
12:13 53.30 53.35 53.30 53.33 8.1K
12:14 53.33 53.33 53.27 53.27 6.8K
12:15 53.30 53.30 53.27 53.27 8.9K
12:16 53.27 53.29 53.26 53.29 9.7K
12:17 53.31 53.31 53.29 53.29 10.7K
12:18 53.28 53.30 53.26 53.26 15.6K
12:19 53.25 53.27 53.23 53.25 29.6K
12:20 53.28 53.31 53.28 53.31 8.5K
12:21 53.30 53.32 53.30 53.31 6.4K
12:22 53.28 53.32 53.27 53.32 13.7K
12:23 53.33 53.33 53.30 53.30 7.5K
12:24 53.29 53.32 53.29 53.32 12.5K
12:25 53.30 53.30 53.23 53.23 15.9K
12:26 53.24 53.25 53.21 53.22 8.5K
12:27 53.22 53.26 53.22 53.26 10.8K
12:28 53.25 53.32 53.25 53.32 6.2K
12:29 53.29 53.29 53.25 53.27 5.7K
12:30 53.27 53.28 53.26 53.26 9.3K
12:31 53.24 53.24 53.14 53.14 47.4K
12:32 53.12 53.15 53.11 53.15 3.8K
12:33 53.14 53.15 53.10 53.10 79.2K
12:34 53.11 53.17 53.11 53.15 8.6K
12:35 53.17 53.19 53.17 53.19 12.6K
12:36 53.19 53.19 53.15 53.18 9.2K
12:37 53.18 53.21 53.18 53.19 7.3K
12:38 53.17 53.22 53.17 53.22 8.6K
12:39 53.25 53.33 53.25 53.33 12.1K
12:40 53.34 53.34 53.31 53.31 13.6K
12:41 53.30 53.30 53.25 53.28 8.4K
12:42 53.27 53.27 53.21 53.23 11.8K
12:43 53.24 53.27 53.24 53.24 7.7K
12:44 53.25 53.27 53.25 53.25 6.5K
12:45 53.23 53.34 53.23 53.34 27.6K
12:46 53.34 53.34 53.34 53.34 7.0K
12:47 53.32 53.34 53.32 53.34 4.6K
12:48 53.34 53.34 53.27 53.27 138.5K
12:49 53.28 53.30 53.27 53.27 8.5K
12:50 53.29 53.32 53.28 53.32 23.9K
12:51 53.33 53.36 53.31 53.34 47.7K
12:52 53.34 53.36 53.34 53.35 2.0K
12:53 53.35 53.41 53.35 53.39 14.1K
12:54 53.41 53.41 53.35 53.35 33.1K
12:55 53.34 53.34 53.32 53.32 5.3K
12:56 53.37 53.41 53.36 53.41 11.7K
12:57 53.42 53.42 53.40 53.40 11.5K
12:58 53.37 53.37 53.33 53.37 8.6K
12:59 53.37 53.38 53.37 53.38 5.3K
13:00 53.36 53.36 53.34 53.35 5.4K
13:01 53.36 53.36 53.31 53.31 9.7K
13:02 53.31 53.33 53.31 53.31 3.7K
13:03 53.33 53.33 53.33 53.33 3.1K
13:04 53.31 53.31 53.30 53.30 9.7K
13:05 53.30 53.32 53.28 53.28 13.8K
13:06 53.28 53.30 53.26 53.29 18.0K
13:07 53.28 53.28 53.24 53.27 6.9K
13:08 53.27 53.29 53.27 53.27 3.9K
13:09 53.27 53.27 53.27 53.27 0.8K
13:10 53.22 53.22 53.20 53.21 12.8K
13:11 53.22 53.23 53.21 53.21 4.0K
13:12 53.24 53.24 53.18 53.18 13.8K
13:13 53.20 53.20 53.19 53.19 28.1K
13:14 53.20 53.23 53.20 53.22 133.8K
13:15 53.20 53.24 53.18 53.24 9.9K
13:16 53.25 53.28 53.25 53.27 3.9K
13:17 53.27 53.27 53.26 53.26 3.3K
13:18 53.25 53.27 53.24 53.27 22.3K
13:19 53.25 53.28 53.25 53.25 10.8K
13:20 53.25 53.32 53.25 53.32 21.0K
13:21 53.31 53.31 53.28 53.28 15.1K
13:22 53.29 53.32 53.29 53.30 6.7K
13:23 53.30 53.33 53.28 53.33 13.1K
13:24 53.32 53.38 53.32 53.38 17.5K
13:25 53.39 53.39 53.36 53.36 10.6K
13:26 53.36 53.38 53.36 53.38 10.4K
13:27 53.38 53.38 53.37 53.37 11.1K
13:28 53.37 53.37 53.35 53.35 4.6K
13:29 53.37 53.39 53.35 53.39 11.8K
13:30 53.39 53.40 53.39 53.39 2.6K
13:31 53.42 53.42 53.38 53.38 5.9K
13:32 53.38 53.39 53.37 53.37 9.1K
13:33 53.37 53.38 53.35 53.35 4.0K
13:34 53.32 53.32 53.31 53.31 13.7K
13:35 53.26 53.27 53.25 53.26 6.1K
13:36 53.26 53.27 53.24 53.24 9.9K
13:37 53.24 53.25 53.23 53.23 15.1K
13:38 53.23 53.24 53.20 53.20 6.3K
13:39 53.21 53.21 53.18 53.18 4.4K
13:40 53.16 53.16 53.15 53.15 6.8K
13:41 53.15 53.16 53.14 53.14 3.8K
13:42 53.16 53.16 53.07 53.07 10.1K
13:43 53.07 53.12 53.06 53.12 13.6K
13:44 53.13 53.14 53.09 53.13 11.9K
13:45 53.13 53.15 53.09 53.09 7.4K
13:46 53.05 53.10 53.05 53.08 9.6K
13:47 53.08 53.12 53.06 53.12 5.4K
13:48 53.13 53.15 53.13 53.13 12.7K
13:49 53.12 53.12 53.11 53.11 6.7K
13:50 53.11 53.13 53.10 53.10 7.5K
13:51 53.10 53.12 53.09 53.09 9.0K
13:52 53.08 53.09 53.07 53.07 9.3K
13:53 53.06 53.07 53.04 53.04 12.4K
13:54 53.07 53.09 53.07 53.07 10.9K
13:55 53.07 53.07 53.05 53.07 6.2K
13:56 53.07 53.07 53.05 53.05 7.1K
13:57 53.07 53.08 53.05 53.08 8.9K
13:58 53.08 53.09 53.06 53.09 4.5K
13:59 53.09 53.10 53.09 53.10 8.1K
14:00 53.10 53.13 53.10 53.13 5.9K
14:01 53.12 53.16 53.12 53.16 11.8K
14:02 53.19 53.21 53.19 53.21 15.9K
14:03 53.23 53.25 53.23 53.25 4.6K
14:04 53.27 53.28 53.14 53.14 30.3K
14:05 53.17 53.20 53.13 53.13 13.3K
14:06 53.14 53.15 53.11 53.15 11.3K
14:07 53.16 53.16 53.16 53.16 11.4K
14:08 53.10 53.10 53.06 53.06 34.8K
14:09 53.07 53.09 53.04 53.04 12.6K
14:10 53.04 53.07 53.04 53.07 48.6K
14:11 53.03 53.05 53.03 53.03 11.1K
14:12 53.03 53.03 53.01 53.01 15.5K
14:13 53.02 53.07 53.02 53.07 12.7K
14:14 53.07 53.08 53.06 53.06 10.1K
14:15 53.06 53.08 53.05 53.05 15.6K
14:16 53.05 53.05 53.03 53.03 18.3K
14:17 53.03 53.05 53.03 53.04 12.4K
14:18 53.07 53.07 53.05 53.06 10.4K
14:19 53.07 53.07 53.06 53.06 26.5K
14:20 53.06 53.07 53.04 53.05 12.4K
14:21 53.05 53.12 53.05 53.12 14.6K
14:22 53.13 53.17 53.13 53.17 10.0K
14:23 53.16 53.17 53.14 53.17 24.0K
14:24 53.20 53.24 53.20 53.23 34.5K
14:25 53.23 53.25 53.22 53.22 21.8K
14:26 53.21 53.23 53.17 53.22 32.9K
14:27 53.20 53.22 53.20 53.20 16.4K
14:28 53.20 53.20 53.11 53.12 17.2K
14:29 53.11 53.12 53.09 53.09 20.8K
14:30 53.09 53.11 53.09 53.11 7.6K
14:31 53.09 53.11 53.09 53.09 14.9K
14:32 53.09 53.09 53.04 53.04 17.2K
14:33 53.01 53.03 52.98 52.98 18.7K
14:34 52.98 52.98 52.95 52.95 144.9K
14:35 52.95 52.97 52.95 52.97 11.8K
14:36 52.97 52.97 52.95 52.96 8.7K
14:37 52.99 53.02 52.99 53.02 6.5K
14:38 53.01 53.03 53.01 53.03 14.1K
14:39 53.02 53.04 53.02 53.03 12.7K
14:40 53.00 53.00 52.99 52.99 25.0K
14:41 52.99 52.99 52.95 52.95 11.3K
14:42 52.93 52.94 52.93 52.94 16.9K
14:43 52.92 52.94 52.91 52.93 28.5K
14:44 52.93 52.94 52.92 52.92 5.6K
14:45 52.93 52.93 52.87 52.87 29.0K
14:46 52.88 52.88 52.86 52.88 6.5K
14:47 52.89 52.94 52.89 52.92 14.4K
14:48 52.93 52.95 52.93 52.95 7.1K
14:49 52.95 52.95 52.93 52.93 21.6K
14:50 52.95 52.95 52.93 52.94 6.3K
14:51 52.97 52.98 52.97 52.97 12.2K
14:52 52.95 52.95 52.86 52.86 34.4K
14:53 52.87 52.87 52.81 52.82 18.8K
14:54 52.80 52.87 52.80 52.87 13.5K
14:55 52.86 52.90 52.85 52.90 32.6K
14:56 52.92 52.94 52.90 52.90 16.8K
14:57 52.89 52.89 52.88 52.88 17.2K
14:58 52.83 52.83 52.78 52.80 31.2K
14:59 52.78 52.80 52.77 52.80 18.2K
15:00 52.79 52.81 52.77 52.81 27.5K
15:01 52.82 52.85 52.82 52.84 17.4K
15:02 52.86 52.86 52.80 52.80 18.7K
15:03 52.81 52.83 52.81 52.82 13.3K
15:04 52.81 52.82 52.80 52.82 12.4K
15:05 52.82 52.86 52.82 52.83 10.5K
15:06 52.85 52.85 52.85 52.85 8.6K
15:07 52.87 52.88 52.85 52.86 25.3K
15:08 52.89 52.89 52.88 52.89 7.7K
15:09 52.90 52.95 52.90 52.95 14.4K
15:10 52.93 52.94 52.89 52.89 16.6K
15:11 52.89 52.94 52.89 52.94 13.3K
15:12 52.95 52.95 52.95 52.95 15.0K
15:13 52.98 52.98 52.94 52.95 14.0K
15:14 52.95 52.95 52.93 52.94 26.7K
15:15 52.95 52.98 52.95 52.98 18.5K
15:16 52.98 52.99 52.97 52.97 24.6K
15:17 52.94 52.99 52.94 52.98 205.5K
15:18 52.98 52.98 52.88 52.88 18.8K
15:19 52.86 52.90 52.86 52.88 23.5K
15:20 52.88 52.89 52.87 52.89 13.5K
15:21 52.87 52.89 52.83 52.85 36.5K
15:22 52.84 52.84 52.77 52.79 32.0K
15:23 52.78 52.84 52.78 52.84 29.1K
15:24 52.86 52.86 52.84 52.86 22.3K
15:25 52.89 52.90 52.87 52.90 43.9K
15:26 52.90 52.90 52.84 52.84 42.7K
15:27 52.84 52.84 52.82 52.82 17.2K
15:28 52.86 52.87 52.84 52.87 22.8K
15:29 52.88 52.88 52.85 52.85 18.4K
15:30 52.87 52.87 52.86 52.86 31.0K
15:31 52.85 52.90 52.85 52.89 37.5K
15:32 52.88 52.90 52.88 52.90 40.0K
15:33 52.91 52.92 52.90 52.90 102.6K
15:34 52.87 52.87 52.83 52.86 30.1K
15:35 52.86 52.88 52.86 52.86 26.2K
15:36 52.86 52.88 52.86 52.88 20.6K
15:37 52.86 52.86 52.86 52.86 24.1K
15:38 52.84 52.84 52.80 52.80 39.5K
15:39 52.80 52.80 52.77 52.79 27.0K
15:40 52.79 52.80 52.76 52.77 23.4K
15:41 52.77 52.77 52.72 52.72 32.7K
15:42 52.73 52.85 52.73 52.85 38.1K
15:43 52.83 52.84 52.81 52.81 37.2K
15:44 52.81 52.84 52.81 52.84 28.6K
15:45 52.83 52.85 52.83 52.85 33.3K
15:46 52.84 52.86 52.84 52.85 59.0K
15:47 52.85 52.96 52.85 52.96 35.1K
15:48 52.96 53.05 52.96 53.05 30.5K
15:49 53.06 53.10 53.06 53.10 38.9K
15:50 53.08 53.11 53.08 53.11 57.8K
15:51 53.04 53.04 52.93 52.95 86.6K
15:52 52.95 52.99 52.93 52.93 78.5K
15:53 52.93 52.96 52.93 52.94 59.0K
15:54 52.95 52.96 52.92 52.95 92.7K
15:55 52.94 53.13 52.94 53.13 110.4K
15:56 53.28 53.28 53.19 53.19 120.7K
15:57 53.27 53.27 53.08 53.08 122.8K
15:58 53.07 53.11 53.07 53.11 135.7K
15:59 53.10 53.10 53.07 53.09 218.5K
16:00 53.09 53.71 48.00 53.11 3,776.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible