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 59.53 60.25 59.40 59.41 70.5K
09:32 59.48 59.48 59.30 59.30 5.7K
09:33 59.46 59.46 59.40 59.40 12.6K
09:34 59.40 59.48 59.40 59.46 6.1K
09:35 59.46 59.60 59.40 59.60 10.9K
09:36 59.69 59.69 59.61 59.66 7.8K
09:37 59.71 59.71 59.57 59.57 5.5K
09:38 59.52 59.52 59.33 59.39 7.8K
09:39 59.34 59.39 59.34 59.39 3.6K
09:40 59.39 59.39 59.09 59.09 6.4K
09:41 59.06 59.18 59.06 59.16 6.8K
09:42 59.15 59.15 58.90 58.90 3.1K
09:43 58.83 58.83 58.59 58.59 12.8K
09:44 58.63 58.63 58.54 58.60 18.9K
09:45 58.56 58.57 58.50 58.50 22.1K
09:46 58.58 58.77 58.58 58.77 29.7K
09:47 58.78 58.78 58.75 58.77 7.7K
09:48 58.88 58.94 58.86 58.88 9.2K
09:49 58.93 59.01 58.93 58.94 5.5K
09:50 58.96 59.07 58.90 59.07 8.2K
09:51 59.05 59.06 58.98 59.01 17.5K
09:52 58.97 59.06 58.97 59.00 23.9K
09:53 58.96 59.08 58.93 58.95 19.8K
09:54 59.01 59.08 58.99 59.07 17.1K
09:55 59.03 59.03 58.94 58.94 5.4K
09:56 58.97 59.01 58.97 58.99 17.1K
09:57 58.98 59.03 58.97 58.97 13.8K
09:58 58.97 58.99 58.87 58.87 9.3K
09:59 58.85 58.91 58.78 58.91 21.6K
10:00 58.89 58.91 58.84 58.86 11.3K
10:01 58.75 58.75 58.53 58.53 20.2K
10:02 58.59 58.59 58.50 58.57 23.0K
10:03 58.52 58.59 58.49 58.53 16.9K
10:04 58.53 58.69 58.53 58.68 24.7K
10:05 58.64 58.65 58.54 58.54 20.4K
10:06 58.63 58.63 58.48 58.48 47.9K
10:07 58.52 58.58 58.52 58.57 30.2K
10:08 58.57 58.57 58.36 58.42 13.2K
10:09 58.45 58.45 58.39 58.41 8.2K
10:10 58.39 58.42 58.37 58.42 7.4K
10:11 58.46 58.52 58.43 58.52 14.4K
10:12 58.55 58.60 58.48 58.48 30.1K
10:13 58.46 58.56 58.46 58.56 12.5K
10:14 58.56 58.71 58.56 58.65 26.3K
10:15 58.74 58.74 58.62 58.70 16.1K
10:16 58.67 58.78 58.65 58.75 18.1K
10:17 58.76 58.76 58.72 58.72 23.9K
10:18 58.70 58.80 58.70 58.79 21.0K
10:19 58.77 58.83 58.77 58.80 22.7K
10:20 58.83 58.83 58.74 58.79 18.6K
10:21 58.77 58.77 58.69 58.69 10.0K
10:22 58.70 58.70 58.60 58.62 24.1K
10:23 58.68 58.79 58.68 58.78 42.7K
10:24 58.91 58.98 58.90 58.90 26.9K
10:25 58.94 58.94 58.82 58.83 16.2K
10:26 58.77 58.81 58.75 58.81 9.4K
10:27 58.80 58.80 58.77 58.80 7.4K
10:28 58.79 58.79 58.70 58.73 11.2K
10:29 58.79 58.90 58.79 58.89 11.3K
10:30 58.86 58.90 58.86 58.90 6.6K
10:31 58.87 58.88 58.75 58.76 13.4K
10:32 58.74 58.77 58.73 58.73 10.9K
10:33 58.68 58.68 58.65 58.68 10.7K
10:34 58.73 58.73 58.63 58.63 10.3K
10:35 58.63 58.65 58.61 58.62 10.4K
10:36 58.64 58.64 58.50 58.52 10.8K
10:37 58.51 58.60 58.50 58.50 8.8K
10:38 58.51 58.56 58.51 58.54 5.6K
10:39 58.60 58.67 58.59 58.60 14.0K
10:40 58.62 58.62 58.59 58.59 1.2K
10:41 58.58 58.58 58.51 58.54 7.3K
10:42 58.52 58.65 58.52 58.65 11.1K
10:43 58.67 58.67 58.60 58.60 6.2K
10:44 58.62 58.68 58.62 58.68 10.6K
10:45 58.70 58.77 58.70 58.74 9.7K
10:46 58.71 58.72 58.69 58.72 10.1K
10:47 58.72 58.72 58.71 58.71 5.5K
10:48 58.74 58.78 58.73 58.73 4.3K
10:49 58.70 58.70 58.67 58.67 3.4K
10:50 58.68 58.69 58.64 58.66 7.5K
10:51 58.64 58.64 58.57 58.60 8.2K
10:52 58.61 58.67 58.55 58.63 7.5K
10:53 58.61 58.61 58.54 58.54 5.0K
10:54 58.54 58.54 58.50 58.53 11.0K
10:55 58.47 58.49 58.46 58.46 5.3K
10:56 58.49 58.49 58.46 58.46 9.2K
10:57 58.46 58.46 58.38 58.38 8.0K
10:58 58.38 58.41 58.37 58.39 10.8K
10:59 58.40 58.40 58.33 58.33 4.0K
11:00 58.30 58.30 58.18 58.18 17.7K
11:01 58.16 58.29 58.16 58.25 12.8K
11:02 58.24 58.31 58.24 58.28 6.9K
11:03 58.30 58.30 58.22 58.23 9.2K
11:04 58.23 58.26 58.21 58.21 6.3K
11:05 58.23 58.23 58.18 58.19 14.5K
11:06 58.19 58.19 58.14 58.14 7.2K
11:07 58.18 58.22 58.17 58.17 8.4K
11:08 58.16 58.16 58.12 58.13 9.3K
11:09 58.14 58.17 58.14 58.17 5.6K
11:10 58.14 58.14 58.11 58.11 4.8K
11:11 58.14 58.19 58.13 58.16 11.9K
11:12 58.18 58.20 58.15 58.18 6.5K
11:13 58.15 58.17 58.15 58.16 5.0K
11:14 58.17 58.24 58.17 58.23 7.8K
11:15 58.23 58.31 58.23 58.29 6.1K
11:16 58.27 58.34 58.27 58.34 4.6K
11:17 58.37 58.37 58.33 58.37 8.8K
11:18 58.37 58.37 58.32 58.32 7.2K
11:19 58.27 58.28 58.25 58.25 12.5K
11:20 58.25 58.35 58.25 58.34 8.5K
11:21 58.34 58.34 58.28 58.30 10.6K
11:22 58.33 58.36 58.33 58.36 5.3K
11:23 58.35 58.37 58.29 58.29 8.3K
11:24 58.32 58.36 58.31 58.36 6.6K
11:25 58.32 58.33 58.25 58.25 5.2K
11:26 58.25 58.27 58.25 58.27 6.5K
11:27 58.28 58.28 58.21 58.21 9.3K
11:28 58.17 58.18 58.16 58.16 14.1K
11:29 58.14 58.14 58.07 58.08 5.0K
11:30 58.05 58.08 58.05 58.07 12.2K
11:31 58.04 58.08 58.04 58.08 12.5K
11:32 58.10 58.16 58.10 58.15 9.7K
11:33 58.22 58.28 58.22 58.26 11.9K
11:34 58.26 58.29 58.26 58.29 18.7K
11:35 58.31 58.32 58.27 58.27 4.7K
11:36 58.25 58.25 58.23 58.25 12.9K
11:37 58.25 58.25 58.21 58.21 5.6K
11:38 58.19 58.19 58.14 58.14 6.1K
11:39 58.12 58.15 58.11 58.11 6.0K
11:40 58.14 58.16 58.12 58.16 4.2K
11:41 58.15 58.15 58.13 58.13 5.7K
11:42 58.13 58.13 58.12 58.12 4.8K
11:43 58.10 58.10 58.06 58.08 7.1K
11:44 58.08 58.08 58.02 58.04 10.4K
11:45 58.02 58.06 58.02 58.06 11.9K
11:46 58.06 58.07 58.02 58.07 4.2K
11:47 58.09 58.13 58.06 58.13 6.7K
11:48 58.10 58.11 58.08 58.08 6.2K
11:49 58.13 58.13 58.10 58.12 11.3K
11:50 58.10 58.10 58.07 58.07 2.8K
11:51 58.07 58.09 58.04 58.09 4.5K
11:52 58.12 58.12 58.06 58.08 8.6K
11:53 58.06 58.06 58.02 58.05 5.8K
11:54 58.06 58.06 58.02 58.05 10.2K
11:55 58.07 58.07 58.05 58.07 4.8K
11:56 58.07 58.07 58.06 58.07 3.3K
11:57 58.05 58.05 58.00 58.01 8.5K
11:58 57.99 58.04 57.98 57.98 13.9K
11:59 58.01 58.01 57.97 57.97 5.6K
12:00 57.96 57.98 57.95 57.95 8.3K
12:01 57.95 57.95 57.93 57.93 4.4K
12:02 57.93 57.95 57.93 57.94 7.9K
12:03 57.96 57.98 57.92 57.98 6.7K
12:04 57.97 57.98 57.95 57.98 6.9K
12:05 57.99 57.99 57.98 57.98 4.0K
12:06 57.98 57.98 57.90 57.94 6.1K
12:07 57.95 57.95 57.92 57.92 8.7K
12:08 57.95 57.96 57.94 57.96 5.0K
12:09 57.95 57.98 57.94 57.98 4.7K
12:10 57.99 57.99 57.96 57.96 5.6K
12:11 57.97 57.99 57.96 57.97 5.4K
12:12 57.98 57.98 57.95 57.98 5.9K
12:13 57.98 57.99 57.94 57.99 7.9K
12:14 57.99 57.99 57.94 57.97 10.0K
12:15 57.97 57.97 57.96 57.97 6.3K
12:16 57.97 57.97 57.90 57.90 5.9K
12:17 57.90 57.90 57.84 57.86 26.6K
12:18 57.84 57.84 57.81 57.82 11.5K
12:19 57.81 57.82 57.77 57.82 12.2K
12:20 57.82 57.82 57.78 57.79 8.4K
12:21 57.77 57.84 57.77 57.84 12.6K
12:22 57.84 57.84 57.83 57.83 5.8K
12:23 57.88 57.89 57.88 57.88 11.4K
12:24 57.88 57.91 57.87 57.87 6.6K
12:25 57.85 57.90 57.85 57.90 6.1K
12:26 57.90 57.90 57.90 57.90 2.5K
12:27 57.92 58.02 57.92 58.02 6.9K
12:28 58.02 58.11 58.02 58.11 9.0K
12:29 58.12 58.12 58.08 58.10 9.3K
12:30 58.07 58.13 58.07 58.13 9.1K
12:31 58.12 58.12 58.07 58.07 7.3K
12:32 58.06 58.11 58.06 58.09 12.8K
12:33 58.11 58.12 58.07 58.07 6.6K
12:34 58.09 58.09 58.08 58.08 5.9K
12:35 58.07 58.09 58.07 58.09 5.8K
12:36 58.09 58.16 58.09 58.16 6.6K
12:37 58.17 58.17 58.15 58.16 5.5K
12:38 58.17 58.24 58.17 58.20 8.1K
12:39 58.21 58.22 58.21 58.21 6.5K
12:40 58.20 58.22 58.19 58.19 5.8K
12:41 58.20 58.20 58.13 58.14 5.9K
12:42 58.12 58.12 58.04 58.04 7.3K
12:43 58.00 58.00 57.96 57.97 7.5K
12:44 57.97 57.98 57.95 57.95 3.8K
12:45 57.95 57.99 57.93 57.99 5.2K
12:46 57.98 58.01 57.98 58.01 14.8K
12:47 58.02 58.04 58.02 58.03 3.3K
12:48 58.02 58.02 57.96 57.96 6.6K
12:49 57.96 57.98 57.94 57.98 5.1K
12:50 57.97 57.97 57.94 57.96 4.0K
12:51 57.95 57.95 57.88 57.88 5.9K
12:52 57.89 57.92 57.89 57.92 9.4K
12:53 57.96 58.00 57.96 58.00 5.5K
12:54 58.02 58.08 58.02 58.08 6.8K
12:55 58.07 58.08 58.06 58.06 16.5K
12:56 58.06 58.12 58.06 58.12 9.6K
12:57 58.14 58.20 58.14 58.18 9.9K
12:58 58.18 58.19 58.14 58.19 10.1K
12:59 58.17 58.18 58.07 58.07 11.6K
13:00 58.07 58.12 58.07 58.12 5.4K
13:01 58.14 58.25 58.14 58.25 10.3K
13:02 58.25 58.28 58.25 58.26 7.7K
13:03 58.25 58.31 58.25 58.31 11.6K
13:04 58.33 58.36 58.33 58.33 9.5K
13:05 58.30 58.31 58.28 58.31 11.8K
13:06 58.29 58.33 58.29 58.33 15.7K
13:07 58.27 58.31 58.27 58.31 16.6K
13:08 58.33 58.35 58.31 58.33 14.0K
13:09 58.33 58.38 58.33 58.36 16.2K
13:10 58.38 58.39 58.34 58.38 27.2K
13:11 58.38 58.39 58.38 58.39 14.4K
13:12 58.41 58.47 58.39 58.47 19.8K
13:13 58.43 58.43 58.39 58.40 15.5K
13:14 58.39 58.45 58.38 58.45 6.9K
13:15 58.45 58.47 58.45 58.47 11.8K
13:16 58.49 58.51 58.48 58.51 15.4K
13:17 58.49 58.49 58.46 58.46 69.3K
13:18 58.46 58.46 58.45 58.46 14.3K
13:19 58.44 58.49 58.41 58.49 18.9K
13:20 58.48 58.52 58.48 58.52 5.8K
13:21 58.51 58.57 58.51 58.55 20.9K
13:22 58.58 58.61 58.58 58.61 8.6K
13:23 58.61 58.61 58.55 58.57 10.0K
13:24 58.55 58.60 58.55 58.60 27.4K
13:25 58.62 58.62 58.60 58.60 6.1K
13:26 58.63 58.63 58.61 58.61 5.6K
13:27 58.64 58.64 58.64 58.64 8.7K
13:28 58.65 58.69 58.64 58.69 11.3K
13:29 58.68 58.74 58.68 58.74 13.9K
13:30 58.75 58.79 58.74 58.74 12.1K
13:31 58.75 58.75 58.69 58.75 10.8K
13:32 58.76 58.82 58.76 58.82 9.4K
13:33 58.75 58.81 58.75 58.80 9.3K
13:34 58.79 58.79 58.78 58.78 5.6K
13:35 58.77 58.83 58.77 58.83 12.7K
13:36 58.85 58.87 58.85 58.86 19.0K
13:37 58.84 58.87 58.83 58.83 20.9K
13:38 58.83 58.83 58.74 58.74 22.5K
13:39 58.78 58.85 58.78 58.85 23.3K
13:40 58.86 58.86 58.83 58.85 14.8K
13:41 58.89 58.92 58.88 58.92 14.2K
13:42 58.92 58.92 58.88 58.90 21.1K
13:43 58.92 58.93 58.90 58.90 13.3K
13:44 58.91 58.91 58.89 58.89 12.9K
13:45 58.87 58.88 58.87 58.88 19.1K
13:46 58.88 58.92 58.88 58.92 16.5K
13:47 58.96 58.98 58.95 58.98 23.5K
13:48 58.99 59.02 58.98 59.02 13.7K
13:49 59.02 59.03 59.01 59.02 16.8K
13:50 59.04 59.05 59.03 59.04 12.0K
13:51 59.03 59.08 59.03 59.04 18.2K
13:52 59.05 59.09 59.05 59.08 16.6K
13:53 59.08 59.09 59.04 59.04 40.5K
13:54 59.08 59.12 59.07 59.11 10.6K
13:55 59.12 59.19 59.12 59.19 15.6K
13:56 59.21 59.22 59.20 59.20 11.7K
13:57 59.17 59.18 59.15 59.16 16.0K
13:58 59.18 59.18 59.13 59.14 15.7K
13:59 59.15 59.18 59.15 59.17 16.6K
14:00 59.16 59.17 59.15 59.15 21.3K
14:01 59.15 59.15 59.09 59.12 21.8K
14:02 59.13 59.16 59.13 59.13 9.8K
14:03 59.15 59.15 59.12 59.12 18.1K
14:04 59.11 59.14 59.11 59.13 7.8K
14:05 59.14 59.14 59.08 59.08 19.3K
14:06 59.06 59.06 59.02 59.03 28.4K
14:07 59.03 59.06 59.02 59.04 13.9K
14:08 59.05 59.05 59.02 59.02 19.8K
14:09 59.03 59.04 59.02 59.02 12.0K
14:10 59.03 59.03 59.02 59.02 9.7K
14:11 59.02 59.06 59.00 59.06 19.6K
14:12 59.05 59.05 59.02 59.02 6.7K
14:13 59.02 59.02 58.97 59.00 25.0K
14:14 59.01 59.05 59.01 59.02 16.1K
14:15 59.03 59.03 59.00 59.00 20.8K
14:16 59.02 59.02 59.00 59.00 23.4K
14:17 58.97 59.00 58.97 58.99 20.7K
14:18 59.00 59.01 58.98 58.99 19.4K
14:19 59.00 59.05 58.99 58.99 20.5K
14:20 58.98 59.02 58.98 59.02 12.1K
14:21 59.04 59.04 58.97 58.99 30.2K
14:22 59.00 59.00 58.97 58.97 20.5K
14:23 58.97 58.98 58.94 58.98 18.4K
14:24 58.98 59.00 58.95 59.00 16.4K
14:25 59.01 59.01 58.91 58.91 27.8K
14:26 58.94 58.94 58.92 58.94 17.0K
14:27 58.95 58.98 58.95 58.98 13.9K
14:28 59.01 59.02 58.98 59.02 38.5K
14:29 59.03 59.03 59.00 59.01 18.1K
14:30 59.01 59.01 58.88 58.88 26.0K
14:31 58.89 58.89 58.85 58.86 19.0K
14:32 58.86 58.86 58.83 58.83 16.0K
14:33 58.82 58.82 58.79 58.79 46.5K
14:34 58.81 58.81 58.68 58.74 52.6K
14:35 58.75 58.75 58.71 58.72 28.8K
14:36 58.73 58.79 58.73 58.78 18.8K
14:37 58.75 58.75 58.41 58.49 28.3K
14:38 58.46 58.52 58.44 58.44 18.1K
14:39 58.46 58.52 58.46 58.52 17.2K
14:40 58.56 58.56 58.44 58.44 28.8K
14:41 58.43 58.46 58.42 58.43 25.2K
14:42 58.40 58.42 58.36 58.40 50.9K
14:43 58.41 58.44 58.34 58.34 144.2K
14:44 58.30 58.37 58.28 58.37 22.7K
14:45 58.39 58.39 58.30 58.35 12.4K
14:46 58.35 58.49 58.35 58.49 12.2K
14:47 58.48 58.53 58.44 58.49 19.4K
14:48 58.52 58.55 58.51 58.51 9.6K
14:49 58.54 58.54 58.50 58.50 7.9K
14:50 58.47 58.52 58.47 58.51 14.9K
14:51 58.48 58.49 58.44 58.44 15.4K
14:52 58.49 58.49 58.46 58.49 6.9K
14:53 58.50 58.58 58.50 58.56 11.9K
14:54 58.57 58.57 58.53 58.53 11.2K
14:55 58.54 58.61 58.54 58.57 10.5K
14:56 58.56 58.57 58.50 58.53 11.2K
14:57 58.52 58.55 58.52 58.55 10.6K
14:58 58.54 58.54 58.50 58.50 8.5K
14:59 58.47 58.49 58.46 58.48 8.7K
15:00 58.51 58.51 58.42 58.42 6.0K
15:01 58.40 58.45 58.40 58.41 10.1K
15:02 58.43 58.43 58.32 58.36 15.8K
15:03 58.37 58.37 58.26 58.26 15.7K
15:04 58.26 58.29 58.25 58.25 14.7K
15:05 58.27 58.31 58.24 58.31 19.9K
15:06 58.29 58.29 58.17 58.17 17.0K
15:07 58.19 58.23 58.15 58.17 32.7K
15:08 58.20 58.22 58.18 58.21 18.9K
15:09 58.19 58.19 58.13 58.16 25.7K
15:10 58.18 58.18 58.11 58.18 36.5K
15:11 58.19 58.23 58.19 58.23 16.3K
15:12 58.21 58.28 58.21 58.28 16.9K
15:13 58.23 58.23 58.18 58.21 18.0K
15:14 58.20 58.21 58.18 58.18 18.7K
15:15 58.19 58.21 58.16 58.19 184.6K
15:16 58.18 58.18 57.99 58.03 30.1K
15:17 58.02 58.02 57.96 57.96 24.8K
15:18 57.94 57.94 57.86 57.86 28.3K
15:19 57.90 57.92 57.89 57.91 27.8K
15:20 57.89 57.89 57.80 57.80 16.9K
15:21 57.78 57.80 57.76 57.80 27.6K
15:22 57.75 57.76 57.67 57.71 29.4K
15:23 57.75 57.83 57.73 57.83 29.0K
15:24 57.86 57.86 57.78 57.83 30.0K
15:25 57.79 57.79 57.74 57.76 28.2K
15:26 57.83 57.87 57.79 57.79 33.7K
15:27 57.77 57.77 57.72 57.75 33.2K
15:28 57.77 57.77 57.73 57.73 19.2K
15:29 57.72 57.72 57.56 57.63 34.7K
15:30 57.65 57.69 57.60 57.69 114.2K
15:31 57.68 57.72 57.65 57.71 190.8K
15:32 57.71 57.77 57.70 57.73 32.1K
15:33 57.74 57.74 57.69 57.72 23.0K
15:34 57.66 57.69 57.65 57.65 21.2K
15:35 57.68 57.70 57.54 57.54 26.0K
15:36 57.57 57.60 57.50 57.50 36.1K
15:37 57.53 57.56 57.50 57.56 36.3K
15:38 57.57 57.59 57.49 57.49 30.5K
15:39 57.50 57.57 57.50 57.55 30.2K
15:40 57.53 57.53 57.48 57.48 23.3K
15:41 57.45 57.47 57.42 57.46 60.4K
15:42 57.50 57.50 57.44 57.50 71.2K
15:43 57.50 57.56 57.50 57.55 26.3K
15:44 57.53 57.56 57.51 57.51 33.8K
15:45 57.53 57.53 57.44 57.49 40.0K
15:46 57.47 57.50 57.39 57.39 95.8K
15:47 57.37 57.37 57.25 57.25 203.3K
15:48 57.19 57.22 57.11 57.14 46.9K
15:49 57.16 57.27 57.13 57.27 48.3K
15:50 57.33 57.33 57.26 57.26 50.0K
15:51 57.28 57.41 57.28 57.32 55.9K
15:52 57.35 57.35 57.30 57.30 60.0K
15:53 57.38 57.40 57.31 57.39 70.5K
15:54 57.45 57.50 57.43 57.50 78.6K
15:55 57.47 57.54 57.33 57.33 91.3K
15:56 57.31 57.31 57.14 57.20 155.4K
15:57 57.15 57.18 57.12 57.12 106.9K
15:58 57.10 57.12 57.08 57.10 172.9K
15:59 57.19 57.20 57.14 57.15 183.9K
16:00 57.14 57.49 57.07 57.12 4,011.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible