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 53.63 54.16 53.21 53.85 125.5K
09:32 53.76 53.93 53.76 53.87 14.8K
09:33 53.82 54.12 53.82 54.12 6.2K
09:34 54.17 54.20 54.06 54.06 7.9K
09:35 54.04 54.17 54.04 54.17 10.7K
09:36 54.18 54.18 53.95 53.95 9.6K
09:37 53.94 53.97 53.85 53.88 10.5K
09:38 53.91 53.92 53.87 53.91 6.8K
09:39 53.98 53.98 53.84 53.84 15.0K
09:40 53.79 53.90 53.77 53.90 8.9K
09:41 53.83 53.91 53.83 53.91 9.4K
09:42 53.94 54.01 53.87 53.87 25.7K
09:43 53.87 53.87 53.74 53.74 8.3K
09:44 53.79 53.81 53.67 53.67 11.7K
09:45 53.65 53.67 53.64 53.64 8.8K
09:46 53.64 53.65 53.57 53.65 14.3K
09:47 53.64 53.64 53.58 53.61 6.6K
09:48 53.54 53.58 53.50 53.50 6.9K
09:49 53.50 53.53 53.45 53.53 52.8K
09:50 53.58 53.61 53.57 53.60 9.4K
09:51 53.62 53.70 53.60 53.70 11.4K
09:52 53.67 53.72 53.65 53.68 8.5K
09:53 53.66 53.66 53.63 53.64 7.9K
09:54 53.68 53.68 53.61 53.64 12.3K
09:55 53.64 53.71 53.64 53.71 5.1K
09:56 53.75 53.75 53.72 53.73 9.0K
09:57 53.77 53.82 53.77 53.79 10.4K
09:58 53.82 53.82 53.77 53.82 9.5K
09:59 53.86 53.86 53.83 53.85 8.7K
10:00 53.83 53.89 53.83 53.83 9.1K
10:01 53.93 54.02 53.93 54.02 15.2K
10:02 54.08 54.08 54.01 54.05 14.3K
10:03 54.10 54.16 54.08 54.16 9.0K
10:04 54.15 54.22 54.15 54.15 15.8K
10:05 54.16 54.16 54.10 54.16 9.5K
10:06 54.13 54.13 54.00 54.02 11.3K
10:07 54.02 54.04 53.98 53.98 8.3K
10:08 53.97 53.97 53.92 53.92 9.7K
10:09 53.96 53.99 53.96 53.97 7.3K
10:10 53.99 54.06 53.99 54.05 7.5K
10:11 54.06 54.09 54.03 54.09 18.4K
10:12 54.10 54.13 54.09 54.12 19.8K
10:13 54.14 54.14 54.04 54.04 11.8K
10:14 53.98 53.98 53.96 53.96 7.8K
10:15 53.93 53.97 53.93 53.97 7.1K
10:16 53.99 54.06 53.99 54.06 10.8K
10:17 54.07 54.09 54.04 54.09 27.2K
10:18 54.06 54.06 53.93 53.99 8.8K
10:19 54.00 54.03 54.00 54.02 21.5K
10:20 54.02 54.13 54.02 54.12 11.0K
10:21 54.10 54.11 54.08 54.11 13.6K
10:22 54.10 54.16 54.10 54.16 130.3K
10:23 54.18 54.24 54.18 54.24 15.8K
10:24 54.24 54.25 54.19 54.19 25.9K
10:25 54.20 54.28 54.20 54.28 37.2K
10:26 54.24 54.28 54.24 54.26 44.6K
10:27 54.26 54.26 54.14 54.14 19.3K
10:28 54.12 54.23 54.12 54.23 33.1K
10:29 54.22 54.36 54.22 54.36 151.5K
10:30 54.36 54.44 54.36 54.43 11.4K
10:31 54.44 54.49 54.44 54.45 32.2K
10:32 54.48 54.50 54.47 54.47 21.6K
10:33 54.47 54.54 54.47 54.53 45.8K
10:34 54.55 54.56 54.49 54.49 15.6K
10:35 54.44 54.57 54.44 54.57 10.8K
10:36 54.56 54.60 54.56 54.60 7.6K
10:37 54.62 54.63 54.59 54.59 8.0K
10:38 54.54 54.56 54.51 54.51 8.4K
10:39 54.55 54.55 54.52 54.52 7.8K
10:40 54.52 54.61 54.48 54.59 13.3K
10:41 54.56 54.58 54.53 54.56 12.2K
10:42 54.54 54.59 54.52 54.59 7.4K
10:43 54.61 54.64 54.61 54.61 13.9K
10:44 54.61 54.62 54.59 54.60 8.6K
10:45 54.61 54.61 54.54 54.54 14.7K
10:46 54.54 54.54 54.51 54.53 17.7K
10:47 54.50 54.50 54.48 54.50 8.3K
10:48 54.51 54.51 54.38 54.38 10.5K
10:49 54.40 54.52 54.40 54.49 10.7K
10:50 54.46 54.46 54.40 54.40 9.3K
10:51 54.40 54.40 54.36 54.38 11.9K
10:52 54.43 54.43 54.40 54.43 11.2K
10:53 54.46 54.46 54.40 54.40 7.4K
10:54 54.38 54.38 54.34 54.34 9.5K
10:55 54.32 54.34 54.32 54.33 6.6K
10:56 54.33 54.37 54.33 54.33 9.3K
10:57 54.33 54.34 54.33 54.34 4.1K
10:58 54.34 54.37 54.33 54.37 5.3K
10:59 54.37 54.38 54.35 54.38 6.4K
11:00 54.34 54.34 54.32 54.34 7.7K
11:01 54.37 54.49 54.37 54.49 12.1K
11:02 54.52 54.52 54.48 54.51 8.1K
11:03 54.51 54.52 54.49 54.49 12.7K
11:04 54.51 54.52 54.51 54.52 6.1K
11:05 54.49 54.51 54.49 54.49 10.5K
11:06 54.50 54.50 54.40 54.40 8.0K
11:07 54.40 54.43 54.40 54.40 7.3K
11:08 54.41 54.41 54.34 54.40 12.5K
11:09 54.38 54.43 54.37 54.43 11.3K
11:10 54.43 54.43 54.37 54.37 5.3K
11:11 54.35 54.35 54.32 54.34 7.3K
11:12 54.33 54.39 54.33 54.39 11.2K
11:13 54.40 54.47 54.40 54.45 9.0K
11:14 54.43 54.43 54.38 54.38 10.1K
11:15 54.39 54.39 54.35 54.38 8.3K
11:16 54.38 54.38 54.34 54.35 6.4K
11:17 54.35 54.36 54.33 54.33 4.3K
11:18 54.34 54.34 54.31 54.31 10.8K
11:19 54.30 54.35 54.30 54.35 7.0K
11:20 54.36 54.38 54.36 54.38 4.9K
11:21 54.38 54.39 54.36 54.39 8.5K
11:22 54.38 54.42 54.38 54.42 9.6K
11:23 54.42 54.44 54.41 54.41 6.3K
11:24 54.41 54.41 54.36 54.36 9.9K
11:25 54.38 54.43 54.38 54.42 7.6K
11:26 54.42 54.42 54.39 54.39 15.4K
11:27 54.39 54.40 54.38 54.38 4.8K
11:28 54.40 54.41 54.36 54.39 10.6K
11:29 54.41 54.44 54.34 54.34 11.1K
11:30 54.34 54.40 54.34 54.38 10.4K
11:31 54.36 54.36 54.32 54.34 3.6K
11:32 54.34 54.37 54.33 54.33 8.1K
11:33 54.31 54.31 54.28 54.28 12.8K
11:34 54.31 54.31 54.29 54.30 7.6K
11:35 54.29 54.30 54.27 54.27 5.6K
11:36 54.31 54.31 54.28 54.31 9.1K
11:37 54.32 54.33 54.31 54.33 4.4K
11:38 54.32 54.32 54.28 54.29 3.9K
11:39 54.29 54.29 54.20 54.23 9.6K
11:40 54.19 54.22 54.19 54.22 9.0K
11:41 54.23 54.28 54.23 54.28 4.4K
11:42 54.27 54.27 54.26 54.27 3.9K
11:43 54.27 54.27 54.24 54.27 4.8K
11:44 54.26 54.30 54.26 54.30 5.8K
11:45 54.30 54.34 54.30 54.34 3.3K
11:46 54.35 54.35 54.27 54.27 5.4K
11:47 54.27 54.29 54.27 54.28 3.4K
11:48 54.30 54.30 54.28 54.28 6.1K
11:49 54.29 54.31 54.29 54.29 3.8K
11:50 54.29 54.29 54.23 54.23 5.3K
11:51 54.22 54.28 54.22 54.28 5.9K
11:52 54.28 54.30 54.28 54.30 2.7K
11:53 54.30 54.30 54.27 54.30 5.7K
11:54 54.30 54.31 54.30 54.31 3.3K
11:55 54.31 54.31 54.31 54.31 3.9K
11:56 54.31 54.31 54.26 54.26 5.2K
11:57 54.27 54.29 54.26 54.28 5.4K
11:58 54.25 54.40 54.25 54.40 13.3K
11:59 54.46 54.46 54.42 54.42 31.3K
12:00 54.40 54.43 54.40 54.40 7.3K
12:01 54.39 54.39 54.36 54.37 6.8K
12:02 54.37 54.45 54.37 54.45 5.4K
12:03 54.47 54.48 54.43 54.43 8.0K
12:04 54.41 54.43 54.41 54.43 4.3K
12:05 54.44 54.45 54.40 54.40 9.1K
12:06 54.40 54.42 54.38 54.42 6.2K
12:07 54.44 54.45 54.44 54.44 2.8K
12:08 54.44 54.46 54.43 54.46 7.2K
12:09 54.45 54.46 54.44 54.45 4.6K
12:10 54.45 54.45 54.38 54.38 5.7K
12:11 54.36 54.36 54.35 54.36 10.4K
12:12 54.36 54.37 54.36 54.36 5.0K
12:13 54.34 54.34 54.29 54.29 11.1K
12:14 54.26 54.27 54.25 54.27 7.0K
12:15 54.27 54.27 54.25 54.27 10.9K
12:16 54.28 54.28 54.25 54.26 8.8K
12:17 54.27 54.28 54.26 54.28 4.4K
12:18 54.27 54.27 54.17 54.17 8.0K
12:19 54.19 54.19 54.15 54.17 9.9K
12:20 54.17 54.19 54.17 54.19 4.8K
12:21 54.19 54.23 54.19 54.21 15.9K
12:22 54.20 54.20 54.18 54.20 9.5K
12:23 54.20 54.23 54.20 54.23 13.2K
12:24 54.23 54.23 54.16 54.16 4.8K
12:25 54.19 54.19 54.12 54.13 5.9K
12:26 54.14 54.15 54.14 54.15 4.9K
12:27 54.16 54.16 54.13 54.13 5.2K
12:28 54.13 54.16 54.13 54.16 9.7K
12:29 54.17 54.18 54.17 54.17 9.0K
12:30 54.17 54.24 54.15 54.22 19.0K
12:31 54.20 54.20 54.15 54.19 17.1K
12:32 54.15 54.16 54.15 54.16 4.7K
12:33 54.16 54.17 54.16 54.16 3.3K
12:34 54.16 54.23 54.16 54.23 5.5K
12:35 54.22 54.22 54.20 54.20 3.4K
12:36 54.22 54.25 54.22 54.23 7.5K
12:37 54.23 54.23 54.21 54.21 8.0K
12:38 54.20 54.20 54.16 54.16 11.1K
12:39 54.19 54.19 54.17 54.17 11.1K
12:40 54.18 54.22 54.18 54.22 6.2K
12:41 54.24 54.24 54.21 54.22 5.7K
12:42 54.21 54.22 54.20 54.22 5.2K
12:43 54.23 54.24 54.23 54.24 6.1K
12:44 54.25 54.26 54.24 54.25 9.3K
12:45 54.25 54.27 54.25 54.26 6.3K
12:46 54.27 54.30 54.27 54.30 6.3K
12:47 54.31 54.37 54.31 54.37 6.6K
12:48 54.36 54.36 54.30 54.31 10.9K
12:49 54.31 54.31 54.24 54.26 24.0K
12:50 54.26 54.31 54.26 54.28 24.7K
12:51 54.29 54.29 54.27 54.27 9.6K
12:52 54.29 54.30 54.28 54.29 15.3K
12:53 54.30 54.30 54.30 54.30 20.9K
12:54 54.30 54.39 54.30 54.39 12.5K
12:55 54.36 54.39 54.36 54.37 10.9K
12:56 54.36 54.36 54.33 54.33 10.8K
12:57 54.34 54.36 54.34 54.35 5.6K
12:58 54.37 54.37 54.35 54.36 5.8K
12:59 54.36 54.36 54.33 54.33 5.6K
13:00 54.34 54.41 54.34 54.41 11.5K
13:01 54.39 54.39 54.36 54.36 20.9K
13:02 54.36 54.36 54.32 54.34 6.0K
13:03 54.33 54.33 54.31 54.33 5.3K
13:04 54.33 54.34 54.31 54.34 9.0K
13:05 54.34 54.36 54.33 54.36 6.4K
13:06 54.39 54.40 54.39 54.39 8.8K
13:07 54.39 54.42 54.39 54.41 5.2K
13:08 54.40 54.44 54.40 54.44 8.6K
13:09 54.42 54.43 54.42 54.42 6.0K
13:10 54.42 54.45 54.42 54.45 4.6K
13:11 54.44 54.47 54.44 54.47 5.5K
13:12 54.47 54.48 54.42 54.43 6.7K
13:13 54.43 54.43 54.38 54.41 9.7K
13:14 54.41 54.41 54.40 54.41 6.7K
13:15 54.43 54.43 54.39 54.40 7.6K
13:16 54.40 54.41 54.38 54.38 7.0K
13:17 54.39 54.43 54.39 54.42 12.4K
13:18 54.43 54.43 54.41 54.43 6.0K
13:19 54.43 54.46 54.42 54.46 6.5K
13:20 54.46 54.46 54.29 54.31 26.8K
13:21 54.31 54.34 54.31 54.34 12.3K
13:22 54.34 54.35 54.31 54.31 9.8K
13:23 54.32 54.33 54.31 54.31 8.4K
13:24 54.32 54.33 54.32 54.32 3.7K
13:25 54.32 54.37 54.31 54.31 12.7K
13:26 54.32 54.32 54.25 54.28 7.5K
13:27 54.31 54.34 54.30 54.34 8.4K
13:28 54.34 54.34 54.32 54.32 5.7K
13:29 54.31 54.32 54.29 54.32 18.5K
13:30 54.32 54.35 54.32 54.34 11.8K
13:31 54.32 54.33 54.30 54.30 13.3K
13:32 54.31 54.31 54.27 54.27 6.2K
13:33 54.27 54.27 54.26 54.26 4.4K
13:34 54.26 54.26 54.23 54.23 5.8K
13:35 54.25 54.27 54.25 54.26 13.2K
13:36 54.22 54.23 54.20 54.20 32.5K
13:37 54.26 54.30 54.25 54.30 15.9K
13:38 54.27 54.27 54.21 54.21 5.1K
13:39 54.22 54.28 54.22 54.27 21.2K
13:40 54.26 54.32 54.25 54.32 6.1K
13:41 54.32 54.33 54.20 54.20 15.3K
13:42 54.21 54.22 54.21 54.22 8.8K
13:43 54.18 54.23 54.18 54.21 16.7K
13:44 54.18 54.18 54.14 54.18 64.0K
13:45 54.18 54.26 54.18 54.20 14.2K
13:46 54.20 54.24 54.20 54.20 5.6K
13:47 54.21 54.27 54.21 54.27 8.0K
13:48 54.26 54.27 54.24 54.27 7.4K
13:49 54.26 54.30 54.26 54.28 3.3K
13:50 54.26 54.29 54.26 54.29 5.9K
13:51 54.29 54.33 54.29 54.30 10.0K
13:52 54.32 54.33 54.30 54.31 9.2K
13:53 54.31 54.31 54.14 54.15 56.9K
13:54 54.15 54.19 54.15 54.15 14.7K
13:55 54.18 54.20 54.18 54.20 12.2K
13:56 54.20 54.20 54.18 54.19 18.2K
13:57 54.19 54.22 54.19 54.22 8.6K
13:58 54.22 54.22 54.20 54.21 9.7K
13:59 54.22 54.27 54.22 54.27 5.1K
14:00 54.29 54.29 54.24 54.24 17.5K
14:01 54.23 54.27 54.23 54.27 5.7K
14:02 54.27 54.29 54.27 54.29 5.4K
14:03 54.30 54.31 54.29 54.29 8.2K
14:04 54.25 54.28 54.25 54.27 6.8K
14:05 54.27 54.32 54.27 54.32 7.2K
14:06 54.32 54.32 54.29 54.32 7.8K
14:07 54.31 54.36 54.31 54.35 5.4K
14:08 54.33 54.34 54.32 54.32 10.2K
14:09 54.32 54.33 54.29 54.30 8.8K
14:10 54.30 54.32 54.30 54.32 4.9K
14:11 54.31 54.31 54.26 54.26 4.6K
14:12 54.25 54.25 54.23 54.25 8.6K
14:13 54.27 54.29 54.26 54.29 6.0K
14:14 54.29 54.29 54.25 54.25 9.5K
14:15 54.26 54.30 54.26 54.30 6.7K
14:16 54.29 54.31 54.29 54.31 5.8K
14:17 54.33 54.36 54.33 54.36 4.5K
14:18 54.39 54.41 54.39 54.41 12.9K
14:19 54.42 54.47 54.41 54.47 7.6K
14:20 54.45 54.45 54.44 54.44 10.5K
14:21 54.43 54.43 54.41 54.41 5.8K
14:22 54.42 54.42 54.40 54.40 6.3K
14:23 54.40 54.40 54.34 54.34 7.9K
14:24 54.34 54.36 54.34 54.35 5.6K
14:25 54.33 54.34 54.31 54.34 7.1K
14:26 54.33 54.34 54.33 54.34 5.1K
14:27 54.34 54.35 54.33 54.34 6.3K
14:28 54.33 54.37 54.32 54.37 10.4K
14:29 54.37 54.41 54.36 54.41 9.5K
14:30 54.37 54.37 54.28 54.28 9.6K
14:31 54.28 54.28 54.26 54.27 4.1K
14:32 54.29 54.29 54.28 54.28 7.2K
14:33 54.27 54.28 54.26 54.28 4.3K
14:34 54.28 54.32 54.28 54.32 6.5K
14:35 54.33 54.35 54.33 54.34 6.0K
14:36 54.35 54.35 54.31 54.31 8.8K
14:37 54.30 54.32 54.30 54.31 7.9K
14:38 54.32 54.33 54.32 54.33 5.8K
14:39 54.32 54.33 54.30 54.31 9.6K
14:40 54.31 54.31 54.31 54.31 3.4K
14:41 54.30 54.30 54.28 54.28 15.7K
14:42 54.28 54.29 54.28 54.29 9.4K
14:43 54.30 54.30 54.29 54.29 6.1K
14:44 54.29 54.29 54.27 54.29 11.7K
14:45 54.29 54.30 54.28 54.28 9.0K
14:46 54.28 54.30 54.27 54.30 6.1K
14:47 54.30 54.30 54.28 54.29 24.5K
14:48 54.29 54.31 54.29 54.31 16.2K
14:49 54.32 54.35 54.32 54.35 4.2K
14:50 54.35 54.35 54.35 54.35 5.0K
14:51 54.37 54.40 54.36 54.37 12.2K
14:52 54.38 54.40 54.38 54.39 4.6K
14:53 54.42 54.43 54.42 54.42 5.4K
14:54 54.40 54.40 54.39 54.39 15.4K
14:55 54.40 54.41 54.39 54.40 7.4K
14:56 54.40 54.40 54.39 54.40 5.9K
14:57 54.40 54.40 54.37 54.37 8.6K
14:58 54.37 54.39 54.37 54.38 8.0K
14:59 54.39 54.40 54.27 54.29 27.1K
15:00 54.31 54.32 54.31 54.32 6.7K
15:01 54.34 54.34 54.31 54.32 11.9K
15:02 54.33 54.34 54.32 54.34 13.3K
15:03 54.33 54.33 54.32 54.32 5.2K
15:04 54.32 54.33 54.32 54.32 6.3K
15:05 54.32 54.32 54.27 54.28 6.3K
15:06 54.28 54.29 54.28 54.29 8.7K
15:07 54.29 54.31 54.28 54.31 10.8K
15:08 54.32 54.34 54.32 54.33 11.4K
15:09 54.33 54.33 54.31 54.32 8.1K
15:10 54.33 54.34 54.31 54.31 14.5K
15:11 54.30 54.32 54.30 54.32 13.3K
15:12 54.32 54.33 54.31 54.32 8.6K
15:13 54.32 54.33 54.32 54.33 4.1K
15:14 54.32 54.33 54.30 54.33 15.8K
15:15 54.33 54.33 54.32 54.32 10.0K
15:16 54.32 54.34 54.32 54.34 8.2K
15:17 54.34 54.34 54.33 54.33 11.2K
15:18 54.32 54.32 54.28 54.29 15.4K
15:19 54.30 54.30 54.29 54.30 13.1K
15:20 54.30 54.32 54.30 54.32 5.3K
15:21 54.32 54.33 54.32 54.32 14.9K
15:22 54.31 54.32 54.30 54.31 13.9K
15:23 54.30 54.30 54.23 54.23 34.4K
15:24 54.23 54.26 54.23 54.26 21.2K
15:25 54.24 54.24 54.21 54.21 19.2K
15:26 54.23 54.23 54.15 54.15 27.1K
15:27 54.14 54.14 54.11 54.11 20.4K
15:28 54.14 54.15 54.13 54.15 17.0K
15:29 54.14 54.18 54.14 54.18 16.6K
15:30 54.18 54.20 54.18 54.19 13.6K
15:31 54.15 54.17 54.15 54.17 17.2K
15:32 54.19 54.19 54.18 54.18 9.8K
15:33 54.16 54.17 54.13 54.13 20.5K
15:34 54.14 54.15 54.13 54.15 10.8K
15:35 54.15 54.17 54.15 54.16 12.1K
15:36 54.17 54.19 54.16 54.19 21.8K
15:37 54.22 54.24 54.21 54.21 16.2K
15:38 54.22 54.22 54.18 54.18 10.5K
15:39 54.18 54.19 54.18 54.18 14.0K
15:40 54.17 54.17 54.16 54.17 25.5K
15:41 54.16 54.18 54.15 54.16 17.3K
15:42 54.18 54.22 54.18 54.20 27.5K
15:43 54.19 54.23 54.19 54.23 16.6K
15:44 54.23 54.23 54.22 54.22 11.5K
15:45 54.23 54.25 54.23 54.24 12.4K
15:46 54.24 54.24 54.20 54.23 19.7K
15:47 54.22 54.22 54.20 54.21 17.6K
15:48 54.21 54.25 54.21 54.25 16.5K
15:49 54.25 54.28 54.25 54.27 21.7K
15:50 54.27 54.27 54.22 54.24 26.7K
15:51 54.27 54.27 54.22 54.23 31.4K
15:52 54.23 54.27 54.23 54.26 35.0K
15:53 54.28 54.31 54.27 54.31 26.4K
15:54 54.31 54.34 54.29 54.34 46.9K
15:55 54.36 54.43 54.36 54.38 58.9K
15:56 54.22 54.24 54.20 54.24 73.6K
15:57 54.21 54.28 54.21 54.27 81.8K
15:58 54.25 54.27 54.25 54.27 70.0K
15:59 54.28 54.32 54.28 54.31 100.0K
16:00 54.29 54.57 54.10 54.26 1,760.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible