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 52.06 52.72 51.70 51.94 74.0K
09:32 51.94 52.07 51.94 52.05 6.6K
09:33 52.06 52.19 52.06 52.19 14.5K
09:34 52.04 52.05 51.99 51.99 16.0K
09:35 52.05 52.13 52.05 52.13 2.3K
09:36 52.13 52.26 51.99 52.26 41.2K
09:37 52.32 52.52 52.26 52.52 36.3K
09:38 52.51 52.51 52.48 52.48 7.2K
09:39 52.50 52.63 52.50 52.63 9.3K
09:40 52.74 52.86 52.74 52.81 18.5K
09:41 52.82 52.86 52.76 52.86 20.3K
09:42 52.91 53.06 52.90 53.06 27.4K
09:43 53.19 53.32 53.19 53.25 34.0K
09:44 53.26 53.49 53.26 53.49 24.5K
09:45 53.38 53.48 53.38 53.42 49.5K
09:46 53.47 53.47 53.30 53.30 21.2K
09:47 53.25 53.32 53.25 53.32 11.1K
09:48 53.27 53.27 53.13 53.13 26.3K
09:49 53.11 53.11 53.06 53.08 8.1K
09:50 53.04 53.09 53.04 53.08 15.7K
09:51 53.09 53.13 53.02 53.02 29.1K
09:52 52.98 53.12 52.98 53.12 16.5K
09:53 53.11 53.15 53.09 53.10 14.0K
09:54 53.13 53.13 53.09 53.12 7.5K
09:55 53.12 53.12 53.04 53.04 8.4K
09:56 53.04 53.04 52.95 52.99 12.9K
09:57 52.98 53.01 52.96 53.00 7.9K
09:58 52.99 53.04 52.99 53.03 11.0K
09:59 53.03 53.13 53.03 53.09 9.4K
10:00 53.06 53.07 53.04 53.07 6.3K
10:01 53.12 53.12 53.02 53.07 44.8K
10:02 53.03 53.05 52.96 53.03 16.9K
10:03 53.05 53.05 53.01 53.01 12.3K
10:04 52.99 52.99 52.86 52.89 20.0K
10:05 52.95 52.96 52.81 52.82 20.0K
10:06 52.81 52.85 52.81 52.83 20.5K
10:07 52.85 52.88 52.74 52.88 14.8K
10:08 52.78 52.81 52.78 52.80 11.9K
10:09 52.80 52.80 52.71 52.71 16.2K
10:10 52.71 52.72 52.69 52.69 13.9K
10:11 52.71 52.71 52.65 52.65 14.2K
10:12 52.64 52.66 52.56 52.58 19.8K
10:13 52.64 52.64 52.54 52.54 20.0K
10:14 52.58 52.67 52.58 52.66 23.8K
10:15 52.65 52.72 52.65 52.68 22.4K
10:16 52.69 52.69 52.61 52.64 24.7K
10:17 52.65 52.67 52.60 52.66 12.8K
10:18 52.63 52.76 52.63 52.76 20.8K
10:19 52.76 52.76 52.65 52.68 14.6K
10:20 52.74 52.83 52.74 52.83 15.0K
10:21 52.78 52.81 52.78 52.80 10.2K
10:22 52.82 52.85 52.81 52.85 15.5K
10:23 52.86 52.88 52.82 52.85 19.5K
10:24 52.82 52.82 52.76 52.77 25.2K
10:25 52.78 52.93 52.78 52.87 36.5K
10:26 52.92 52.94 52.86 52.86 21.6K
10:27 52.87 52.90 52.86 52.86 21.8K
10:28 52.87 52.87 52.79 52.79 15.4K
10:29 52.73 52.75 52.69 52.69 26.0K
10:30 52.69 52.69 52.63 52.64 18.2K
10:31 52.66 52.76 52.65 52.76 28.3K
10:32 52.80 52.82 52.72 52.75 20.2K
10:33 52.73 52.78 52.68 52.69 12.7K
10:34 52.70 52.77 52.69 52.76 9.9K
10:35 52.73 52.75 52.72 52.72 15.1K
10:36 52.70 52.72 52.66 52.67 17.1K
10:37 52.69 52.77 52.69 52.77 28.1K
10:38 52.76 52.78 52.72 52.78 19.3K
10:39 52.78 52.82 52.73 52.81 39.6K
10:40 52.80 52.85 52.80 52.82 18.5K
10:41 52.82 52.82 52.75 52.75 33.0K
10:42 52.86 52.92 52.82 52.89 58.0K
10:43 52.87 52.99 52.87 52.99 15.9K
10:44 52.99 53.00 52.97 52.97 12.3K
10:45 52.97 53.08 52.97 53.02 18.8K
10:46 53.04 53.05 53.02 53.05 10.6K
10:47 53.02 53.06 53.00 53.00 32.1K
10:48 52.99 53.02 52.98 53.02 26.0K
10:49 53.04 53.07 53.04 53.05 10.0K
10:50 53.05 53.05 53.02 53.04 7.3K
10:51 53.03 53.05 53.01 53.01 11.6K
10:52 53.01 53.01 52.99 53.01 14.4K
10:53 53.06 53.06 52.99 52.99 59.4K
10:54 52.95 53.08 52.95 53.08 21.1K
10:55 53.07 53.07 53.02 53.04 15.0K
10:56 53.03 53.05 52.95 52.95 87.3K
10:57 52.89 52.89 52.83 52.87 57.8K
10:58 52.87 52.91 52.87 52.91 74.9K
10:59 52.90 52.90 52.77 52.81 44.2K
11:00 52.83 52.92 52.83 52.92 11.3K
11:01 52.95 52.98 52.85 52.85 17.8K
11:02 52.82 52.89 52.82 52.89 11.7K
11:03 52.89 52.94 52.89 52.89 13.6K
11:04 52.91 52.91 52.79 52.79 9.6K
11:05 52.81 52.82 52.80 52.80 11.0K
11:06 52.79 52.83 52.77 52.83 18.7K
11:07 52.81 52.82 52.80 52.82 6.3K
11:08 52.77 52.80 52.77 52.78 10.7K
11:09 52.77 52.78 52.76 52.76 10.7K
11:10 52.78 52.88 52.78 52.88 12.5K
11:11 52.87 52.94 52.86 52.94 17.4K
11:12 52.95 52.95 52.82 52.82 12.0K
11:13 52.84 52.84 52.77 52.79 16.2K
11:14 52.80 52.80 52.79 52.79 8.8K
11:15 52.79 52.79 52.71 52.71 15.4K
11:16 52.74 52.76 52.74 52.74 13.0K
11:17 52.76 52.76 52.73 52.75 11.8K
11:18 52.75 52.75 52.73 52.74 8.7K
11:19 52.75 52.75 52.73 52.75 11.0K
11:20 52.74 52.77 52.74 52.76 6.4K
11:21 52.77 52.77 52.75 52.76 10.0K
11:22 52.72 52.74 52.71 52.74 9.9K
11:23 52.80 52.80 52.76 52.78 16.1K
11:24 52.78 52.85 52.78 52.85 7.7K
11:25 52.81 52.82 52.80 52.82 10.1K
11:26 52.82 52.82 52.75 52.75 8.2K
11:27 52.76 52.78 52.75 52.78 8.3K
11:28 52.77 52.77 52.67 52.68 17.0K
11:29 52.69 52.71 52.69 52.70 7.9K
11:30 52.71 52.74 52.69 52.72 36.2K
11:31 52.71 52.71 52.66 52.67 39.1K
11:32 52.72 52.76 52.72 52.76 10.0K
11:33 52.76 52.77 52.74 52.74 8.6K
11:34 52.77 52.79 52.76 52.78 7.0K
11:35 52.78 52.86 52.78 52.81 7.6K
11:36 52.77 52.77 52.76 52.77 8.2K
11:37 52.79 52.80 52.78 52.78 6.5K
11:38 52.81 52.89 52.81 52.89 10.0K
11:39 52.89 52.89 52.88 52.88 2.8K
11:40 52.93 52.93 52.88 52.88 7.4K
11:41 52.88 52.92 52.84 52.84 12.5K
11:42 52.84 52.84 52.80 52.84 23.9K
11:43 52.85 52.85 52.77 52.77 6.4K
11:44 52.80 52.82 52.80 52.82 9.6K
11:45 52.86 52.86 52.84 52.86 7.8K
11:46 52.86 52.88 52.84 52.85 6.1K
11:47 52.85 52.86 52.83 52.83 7.3K
11:48 52.84 52.84 52.79 52.80 11.3K
11:49 52.82 52.82 52.81 52.81 7.1K
11:50 52.83 52.84 52.82 52.82 6.4K
11:51 52.80 52.83 52.80 52.82 5.0K
11:52 52.82 52.83 52.81 52.82 4.6K
11:53 52.84 52.88 52.84 52.88 8.0K
11:54 52.87 52.94 52.87 52.92 9.2K
11:55 52.92 52.95 52.92 52.92 4.7K
11:56 52.92 52.92 52.86 52.86 3.8K
11:57 52.88 52.89 52.87 52.89 7.4K
11:58 52.89 52.93 52.89 52.91 4.8K
11:59 52.92 52.95 52.91 52.91 8.3K
12:00 52.94 52.95 52.89 52.89 8.1K
12:01 52.87 52.91 52.84 52.91 12.0K
12:02 52.91 52.95 52.91 52.94 6.6K
12:03 52.94 52.94 52.91 52.91 3.1K
12:04 52.92 52.92 52.88 52.88 5.2K
12:05 52.90 52.90 52.81 52.81 17.8K
12:06 52.84 52.85 52.80 52.85 13.5K
12:07 52.86 52.87 52.85 52.85 9.1K
12:08 52.84 52.86 52.81 52.81 9.0K
12:09 52.81 52.83 52.81 52.82 31.4K
12:10 52.84 52.87 52.84 52.85 6.9K
12:11 52.85 52.85 52.83 52.84 4.3K
12:12 52.88 52.88 52.85 52.85 10.3K
12:13 52.83 52.84 52.80 52.84 14.3K
12:14 52.88 52.93 52.88 52.93 11.9K
12:15 52.96 52.96 52.92 52.92 8.2K
12:16 52.92 52.94 52.90 52.92 6.8K
12:17 52.93 52.94 52.92 52.94 6.9K
12:18 52.96 52.98 52.95 52.98 13.2K
12:19 52.99 52.99 52.94 52.97 16.4K
12:20 52.98 53.00 52.98 52.99 12.2K
12:21 52.99 53.02 52.98 53.02 9.0K
12:22 53.03 53.03 52.98 53.03 11.7K
12:23 53.01 53.06 53.01 53.03 6.4K
12:24 53.03 53.04 53.03 53.03 2.7K
12:25 53.03 53.04 53.01 53.02 4.7K
12:26 53.03 53.05 53.01 53.05 5.8K
12:27 53.07 53.11 53.07 53.11 11.7K
12:28 53.07 53.11 53.07 53.11 19.8K
12:29 53.12 53.15 53.08 53.08 14.5K
12:30 53.08 53.08 53.05 53.05 11.7K
12:31 53.03 53.03 53.01 53.03 13.9K
12:32 53.03 53.05 53.01 53.05 7.3K
12:33 53.05 53.06 53.02 53.02 19.2K
12:34 53.01 53.05 53.01 53.05 32.9K
12:35 53.04 53.07 53.03 53.03 71.7K
12:36 53.05 53.07 53.05 53.07 16.3K
12:37 53.07 53.08 53.06 53.07 29.8K
12:38 53.09 53.10 53.09 53.10 5.7K
12:39 53.07 53.07 53.06 53.06 25.3K
12:40 53.06 53.10 53.06 53.08 12.4K
12:41 53.08 53.12 53.08 53.12 5.9K
12:42 53.11 53.11 53.07 53.08 9.7K
12:43 53.08 53.08 53.05 53.05 5.7K
12:44 53.06 53.07 53.06 53.07 9.8K
12:45 53.07 53.09 53.07 53.09 8.7K
12:46 53.09 53.12 53.06 53.12 12.0K
12:47 53.12 53.13 53.11 53.13 5.6K
12:48 53.14 53.17 53.14 53.15 22.7K
12:49 53.16 53.18 53.14 53.14 9.6K
12:50 53.15 53.15 53.15 53.15 3.6K
12:51 53.13 53.17 53.13 53.17 43.7K
12:52 53.17 53.19 53.17 53.19 22.8K
12:53 53.19 53.21 53.19 53.20 11.6K
12:54 53.20 53.22 53.20 53.21 6.6K
12:55 53.24 53.27 53.24 53.27 14.0K
12:56 53.27 53.27 53.24 53.24 25.8K
12:57 53.26 53.26 53.24 53.25 8.1K
12:58 53.24 53.26 53.24 53.26 6.6K
12:59 53.27 53.28 53.27 53.28 11.5K
13:00 53.24 53.24 53.20 53.21 9.5K
13:01 53.21 53.26 53.21 53.26 8.9K
13:02 53.23 53.23 53.19 53.22 31.6K
13:03 53.21 53.23 53.21 53.22 6.6K
13:04 53.23 53.24 53.21 53.21 8.2K
13:05 53.20 53.22 53.20 53.22 2.7K
13:06 53.22 53.23 53.22 53.22 20.9K
13:07 53.22 53.22 53.19 53.22 11.6K
13:08 53.22 53.22 53.19 53.19 5.9K
13:09 53.19 53.22 53.19 53.22 9.4K
13:10 53.23 53.24 53.22 53.22 8.7K
13:11 53.23 53.26 53.23 53.26 8.2K
13:12 53.26 53.28 53.26 53.26 6.1K
13:13 53.28 53.30 53.28 53.29 7.3K
13:14 53.29 53.29 53.28 53.28 4.5K
13:15 53.29 53.32 53.29 53.31 12.7K
13:16 53.32 53.32 53.29 53.31 5.9K
13:17 53.30 53.31 53.29 53.31 16.2K
13:18 53.31 53.32 53.29 53.32 7.8K
13:19 53.32 53.35 53.30 53.35 6.5K
13:20 53.34 53.34 53.32 53.32 9.3K
13:21 53.34 53.35 53.34 53.35 11.8K
13:22 53.36 53.36 53.33 53.33 27.6K
13:23 53.33 53.33 53.30 53.31 7.6K
13:24 53.34 53.34 53.33 53.34 7.8K
13:25 53.34 53.34 53.31 53.31 13.1K
13:26 53.30 53.35 53.30 53.35 6.9K
13:27 53.35 53.38 53.35 53.37 10.8K
13:28 53.34 53.34 53.28 53.29 24.1K
13:29 53.31 53.33 53.30 53.33 16.8K
13:30 53.31 53.31 53.29 53.31 16.7K
13:31 53.29 53.39 53.29 53.39 15.2K
13:32 53.36 53.36 53.34 53.35 9.5K
13:33 53.35 53.39 53.35 53.38 14.9K
13:34 53.39 53.39 53.35 53.35 20.6K
13:35 53.36 53.36 53.34 53.34 11.0K
13:36 53.35 53.37 53.35 53.37 10.3K
13:37 53.40 53.40 53.38 53.39 9.9K
13:38 53.39 53.41 53.39 53.40 7.1K
13:39 53.40 53.40 53.35 53.36 17.0K
13:40 53.36 53.36 53.34 53.35 3.5K
13:41 53.37 53.37 53.33 53.33 29.7K
13:42 53.33 53.37 53.33 53.35 15.6K
13:43 53.34 53.34 53.34 53.34 5.1K
13:44 53.34 53.34 53.31 53.31 8.9K
13:45 53.30 53.30 53.29 53.30 4.3K
13:46 53.32 53.32 53.30 53.32 9.3K
13:47 53.32 53.32 53.29 53.29 10.6K
13:48 53.29 53.29 53.28 53.28 7.0K
13:49 53.27 53.27 53.25 53.25 13.7K
13:50 53.23 53.24 53.22 53.24 11.7K
13:51 53.23 53.23 53.23 53.23 2.2K
13:52 53.22 53.25 53.22 53.25 14.6K
13:53 53.27 53.29 53.27 53.28 7.5K
13:54 53.28 53.30 53.28 53.30 6.0K
13:55 53.27 53.29 53.27 53.28 10.4K
13:56 53.27 53.28 53.24 53.25 15.0K
13:57 53.24 53.26 53.24 53.26 5.4K
13:58 53.26 53.26 53.22 53.23 10.5K
13:59 53.22 53.24 53.22 53.23 12.7K
14:00 53.24 53.24 53.22 53.22 11.2K
14:01 53.21 53.24 53.20 53.24 7.5K
14:02 53.26 53.27 53.26 53.27 11.8K
14:03 53.27 53.27 53.23 53.23 13.3K
14:04 53.23 53.26 53.23 53.26 4.4K
14:05 53.26 53.26 53.21 53.21 8.4K
14:06 53.24 53.24 53.22 53.22 9.5K
14:07 53.22 53.24 53.22 53.24 27.8K
14:08 53.25 53.32 53.25 53.31 20.5K
14:09 53.29 53.30 53.28 53.30 9.8K
14:10 53.31 53.31 53.26 53.28 21.8K
14:11 53.28 53.30 53.28 53.28 14.6K
14:12 53.29 53.29 53.28 53.28 5.6K
14:13 53.28 53.28 53.26 53.26 5.6K
14:14 53.28 53.29 53.28 53.29 11.1K
14:15 53.29 53.30 53.29 53.29 5.6K
14:16 53.29 53.33 53.28 53.33 24.6K
14:17 53.33 53.33 53.31 53.32 6.9K
14:18 53.34 53.34 53.31 53.31 15.1K
14:19 53.31 53.31 53.24 53.25 60.5K
14:20 53.27 53.27 53.19 53.19 14.6K
14:21 53.19 53.24 53.19 53.24 12.2K
14:22 53.24 53.26 53.23 53.25 7.7K
14:23 53.25 53.28 53.25 53.28 14.6K
14:24 53.29 53.30 53.22 53.22 28.6K
14:25 53.21 53.24 53.21 53.23 8.7K
14:26 53.23 53.24 53.22 53.24 3.8K
14:27 53.23 53.25 53.23 53.25 14.5K
14:28 53.25 53.35 53.25 53.35 16.8K
14:29 53.34 53.34 53.28 53.31 10.3K
14:30 53.31 53.33 53.31 53.31 5.5K
14:31 53.31 53.32 53.28 53.29 19.7K
14:32 53.28 53.30 53.28 53.30 4.3K
14:33 53.30 53.35 53.30 53.34 12.1K
14:34 53.34 53.38 53.34 53.37 4.9K
14:35 53.38 53.42 53.38 53.42 8.5K
14:36 53.41 53.41 53.39 53.40 16.9K
14:37 53.40 53.42 53.40 53.42 7.8K
14:38 53.43 53.47 53.43 53.47 8.9K
14:39 53.47 53.51 53.47 53.51 9.2K
14:40 53.49 53.49 53.46 53.46 12.5K
14:41 53.46 53.48 53.46 53.48 5.4K
14:42 53.48 53.48 53.45 53.48 9.0K
14:43 53.48 53.53 53.48 53.53 9.9K
14:44 53.52 53.52 53.49 53.50 18.7K
14:45 53.49 53.49 53.44 53.45 11.3K
14:46 53.44 53.45 53.42 53.43 8.7K
14:47 53.43 53.44 53.42 53.44 7.8K
14:48 53.44 53.46 53.44 53.45 6.7K
14:49 53.44 53.47 53.44 53.47 7.0K
14:50 53.47 53.47 53.40 53.40 25.1K
14:51 53.41 53.41 53.38 53.38 9.5K
14:52 53.37 53.39 53.37 53.39 9.1K
14:53 53.38 53.38 53.37 53.37 7.4K
14:54 53.37 53.38 53.37 53.38 6.6K
14:55 53.38 53.39 53.37 53.39 6.8K
14:56 53.39 53.39 53.37 53.39 5.9K
14:57 53.39 53.45 53.39 53.45 12.7K
14:58 53.45 53.45 53.42 53.42 13.5K
14:59 53.40 53.40 53.34 53.34 10.8K
15:00 53.35 53.35 53.33 53.35 14.9K
15:01 53.36 53.42 53.36 53.42 13.9K
15:02 53.42 53.43 53.41 53.43 7.4K
15:03 53.43 53.44 53.43 53.44 8.2K
15:04 53.44 53.48 53.44 53.44 13.9K
15:05 53.45 53.45 53.41 53.41 8.6K
15:06 53.41 53.43 53.41 53.42 10.4K
15:07 53.43 53.43 53.43 53.43 8.4K
15:08 53.44 53.44 53.35 53.37 35.5K
15:09 53.40 53.40 53.39 53.39 12.8K
15:10 53.40 53.40 53.39 53.39 6.4K
15:11 53.39 53.41 53.39 53.40 8.0K
15:12 53.40 53.45 53.40 53.45 20.5K
15:13 53.46 53.47 53.46 53.46 10.8K
15:14 53.45 53.47 53.44 53.45 14.9K
15:15 53.45 53.47 53.45 53.45 9.7K
15:16 53.44 53.44 53.41 53.41 13.5K
15:17 53.42 53.43 53.42 53.43 7.5K
15:18 53.45 53.45 53.42 53.42 9.1K
15:19 53.42 53.44 53.42 53.44 10.4K
15:20 53.44 53.46 53.44 53.46 9.9K
15:21 53.46 53.46 53.42 53.42 13.8K
15:22 53.42 53.43 53.38 53.38 47.1K
15:23 53.38 53.38 53.36 53.38 18.4K
15:24 53.39 53.42 53.39 53.42 12.6K
15:25 53.44 53.44 53.38 53.39 43.5K
15:26 53.39 53.45 53.39 53.45 18.7K
15:27 53.46 53.51 53.45 53.51 20.9K
15:28 53.48 53.50 53.48 53.48 20.5K
15:29 53.46 53.46 53.42 53.43 17.2K
15:30 53.43 53.43 53.42 53.42 16.1K
15:31 53.42 53.42 53.41 53.42 19.0K
15:32 53.42 53.42 53.40 53.42 20.8K
15:33 53.40 53.40 53.37 53.39 16.9K
15:34 53.40 53.44 53.40 53.44 11.3K
15:35 53.43 53.48 53.43 53.46 18.6K
15:36 53.46 53.47 53.45 53.47 8.7K
15:37 53.48 53.50 53.47 53.47 28.1K
15:38 53.49 53.51 53.49 53.50 17.2K
15:39 53.50 53.53 53.50 53.53 17.8K
15:40 53.53 53.54 53.53 53.54 12.6K
15:41 53.51 53.54 53.51 53.53 24.2K
15:42 53.55 53.59 53.53 53.54 50.4K
15:43 53.55 53.55 53.53 53.53 15.4K
15:44 53.54 53.56 53.51 53.51 40.1K
15:45 53.50 53.50 53.44 53.45 29.3K
15:46 53.46 53.50 53.46 53.50 20.3K
15:47 53.51 53.51 53.48 53.48 16.8K
15:48 53.49 53.50 53.48 53.50 18.8K
15:49 53.50 53.52 53.50 53.51 25.2K
15:50 53.51 53.52 53.51 53.52 14.8K
15:51 53.52 53.59 53.52 53.56 66.9K
15:52 53.57 53.58 53.54 53.58 48.6K
15:53 53.57 53.59 53.56 53.56 43.2K
15:54 53.55 53.56 53.55 53.55 32.7K
15:55 53.55 53.62 53.55 53.62 72.9K
15:56 53.68 53.80 53.68 53.80 106.1K
15:57 53.81 53.93 53.81 53.91 156.0K
15:58 53.85 53.85 53.81 53.82 148.9K
15:59 53.86 53.86 53.84 53.85 134.6K
16:00 53.86 53.89 53.85 53.85 1,518.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible