Microchip Technology Inc (MCHP)

MCHP
🏛️ États-Unis →
66.54
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 57.96 58.74 57.80 57.80 188.2K
09:32 57.88 57.88 57.33 57.33 42.6K
09:33 57.53 57.59 57.38 57.38 29.9K
09:34 57.35 57.35 57.12 57.14 16.5K
09:35 57.15 57.25 57.07 57.25 38.5K
09:36 57.25 57.35 57.07 57.35 23.0K
09:37 57.27 57.40 57.27 57.30 33.0K
09:38 57.33 57.46 57.30 57.30 67.7K
09:39 57.20 57.20 56.96 57.13 48.6K
09:40 56.98 57.01 56.89 56.96 22.9K
09:41 56.87 57.19 56.87 57.19 19.0K
09:42 57.33 57.37 57.12 57.12 24.7K
09:43 57.08 57.15 56.98 57.01 30.0K
09:44 57.03 57.10 57.01 57.10 24.0K
09:45 57.10 57.23 57.05 57.23 29.8K
09:46 57.37 57.40 57.17 57.24 14.7K
09:47 57.29 57.35 57.18 57.18 19.9K
09:48 57.09 57.13 57.01 57.08 12.5K
09:49 57.03 57.03 56.94 57.01 19.0K
09:50 57.00 57.20 57.00 57.20 17.3K
09:51 57.19 57.26 57.11 57.11 15.4K
09:52 57.14 57.27 57.09 57.09 31.6K
09:53 57.10 57.12 57.07 57.09 28.0K
09:54 57.09 57.11 57.04 57.11 14.3K
09:55 57.02 57.02 56.92 56.92 14.6K
09:56 56.96 57.03 56.96 57.01 20.1K
09:57 56.99 57.07 56.96 57.01 21.8K
09:58 57.04 57.09 57.04 57.09 16.1K
09:59 57.12 57.23 57.09 57.23 15.2K
10:00 57.17 57.17 57.04 57.07 15.8K
10:01 56.98 56.98 56.86 56.90 33.9K
10:02 56.93 56.93 56.83 56.88 21.1K
10:03 56.85 56.85 56.74 56.74 20.3K
10:04 56.73 56.77 56.59 56.59 25.2K
10:05 56.64 56.67 56.50 56.53 28.0K
10:06 56.59 56.62 56.50 56.51 32.5K
10:07 56.45 56.45 56.27 56.29 28.6K
10:08 56.32 56.34 56.28 56.34 69.8K
10:09 56.25 56.25 56.11 56.13 34.8K
10:10 56.15 56.30 56.12 56.12 53.9K
10:11 56.11 56.15 56.04 56.15 57.3K
10:12 56.19 56.33 56.19 56.24 84.6K
10:13 56.29 56.38 56.29 56.38 25.0K
10:14 56.33 56.33 56.21 56.21 13.6K
10:15 56.23 56.32 56.18 56.26 15.9K
10:16 56.22 56.29 56.19 56.19 15.9K
10:17 56.19 56.22 56.04 56.08 25.9K
10:18 56.01 56.05 55.97 55.97 21.0K
10:19 55.97 56.04 55.97 55.99 20.3K
10:20 55.96 55.96 55.86 55.86 17.7K
10:21 55.79 55.79 55.72 55.72 42.7K
10:22 55.69 55.85 55.69 55.76 30.4K
10:23 55.81 55.81 55.69 55.76 18.8K
10:24 55.89 55.96 55.75 55.78 18.8K
10:25 55.76 55.90 55.76 55.88 14.3K
10:26 55.84 55.84 55.79 55.82 15.9K
10:27 55.78 55.83 55.67 55.67 19.0K
10:28 55.68 55.70 55.62 55.64 12.3K
10:29 55.61 55.64 55.55 55.64 27.1K
10:30 55.45 55.56 55.45 55.56 52.1K
10:31 55.46 55.55 55.40 55.55 22.7K
10:32 55.60 55.60 55.53 55.58 27.0K
10:33 55.64 55.65 55.55 55.61 12.8K
10:34 55.59 55.68 55.58 55.64 19.1K
10:35 55.60 55.73 55.55 55.72 20.2K
10:36 55.72 55.80 55.72 55.79 23.0K
10:37 55.80 55.84 55.72 55.72 25.5K
10:38 55.76 55.99 55.76 55.98 27.5K
10:39 55.97 56.13 55.97 56.13 15.6K
10:40 56.14 56.15 56.00 56.00 16.6K
10:41 55.98 56.00 55.91 56.00 16.5K
10:42 55.96 55.98 55.92 55.92 18.2K
10:43 55.95 56.05 55.95 56.01 15.5K
10:44 56.00 56.05 55.97 55.99 28.5K
10:45 55.82 55.82 55.71 55.72 19.0K
10:46 55.80 55.80 55.78 55.79 11.7K
10:47 55.76 55.82 55.75 55.79 33.6K
10:48 55.73 55.79 55.71 55.71 64.4K
10:49 55.73 55.77 55.70 55.70 15.6K
10:50 55.74 55.74 55.66 55.71 16.9K
10:51 55.71 55.73 55.68 55.68 10.5K
10:52 55.65 55.65 55.52 55.52 19.3K
10:53 55.55 55.55 55.53 55.54 16.7K
10:54 55.58 55.58 55.52 55.52 15.9K
10:55 55.54 55.54 55.35 55.35 17.3K
10:56 55.33 55.33 55.25 55.25 20.1K
10:57 55.25 55.25 55.20 55.22 22.7K
10:58 55.22 55.22 55.07 55.07 24.0K
10:59 55.09 55.21 55.09 55.21 24.8K
11:00 55.20 55.26 55.17 55.17 24.6K
11:01 55.26 55.30 55.26 55.28 36.6K
11:02 55.31 55.38 55.31 55.32 16.5K
11:03 55.34 55.34 55.19 55.19 17.6K
11:04 55.17 55.27 55.12 55.27 21.9K
11:05 55.21 55.23 55.19 55.19 13.4K
11:06 55.21 55.22 55.15 55.15 17.1K
11:07 55.17 55.50 55.16 55.50 120.1K
11:08 55.45 55.45 55.36 55.36 17.7K
11:09 55.35 55.35 55.16 55.16 17.3K
11:10 55.09 55.12 55.09 55.12 26.8K
11:11 55.09 55.21 55.09 55.21 20.0K
11:12 55.23 55.23 55.15 55.20 19.4K
11:13 55.22 55.25 55.18 55.25 19.4K
11:14 55.30 55.37 55.29 55.34 30.6K
11:15 55.32 55.38 55.31 55.31 12.8K
11:16 55.25 55.39 55.25 55.34 22.1K
11:17 55.30 55.33 55.26 55.33 23.1K
11:18 55.38 55.39 55.32 55.36 22.5K
11:19 55.34 55.36 55.32 55.32 14.4K
11:20 55.22 55.22 55.12 55.12 11.3K
11:21 55.08 55.15 55.08 55.15 26.8K
11:22 55.12 55.12 55.02 55.02 15.7K
11:23 55.02 55.08 55.02 55.04 18.0K
11:24 55.11 55.11 55.10 55.10 22.5K
11:25 55.11 55.14 55.04 55.04 19.7K
11:26 55.02 55.10 55.02 55.09 14.6K
11:27 55.08 55.08 54.99 55.02 29.5K
11:28 55.03 55.04 55.00 55.02 15.9K
11:29 54.96 55.01 54.96 55.01 18.2K
11:30 55.03 55.03 54.99 55.02 19.5K
11:31 55.06 55.10 55.04 55.04 18.9K
11:32 55.11 55.11 55.06 55.10 13.4K
11:33 55.12 55.34 55.06 55.32 113.8K
11:34 55.25 55.37 55.25 55.33 12.4K
11:35 55.33 55.34 55.23 55.23 19.0K
11:36 55.16 55.16 55.11 55.11 16.7K
11:37 55.13 55.15 55.11 55.11 15.8K
11:38 55.20 55.29 55.20 55.29 29.1K
11:39 55.34 55.43 55.34 55.39 40.5K
11:40 55.23 55.23 55.03 55.06 24.6K
11:41 55.11 55.13 55.02 55.03 10.6K
11:42 54.98 55.00 54.91 54.91 19.7K
11:43 54.91 54.91 54.87 54.87 10.9K
11:44 54.87 54.87 54.76 54.76 15.6K
11:45 54.79 54.85 54.72 54.82 22.7K
11:46 54.82 54.82 54.76 54.78 13.0K
11:47 54.79 54.85 54.78 54.82 17.0K
11:48 54.80 54.84 54.76 54.84 11.2K
11:49 54.82 54.90 54.82 54.89 23.1K
11:50 54.88 54.92 54.88 54.92 30.3K
11:51 54.87 55.00 54.87 55.00 19.9K
11:52 54.95 54.97 54.91 54.91 20.0K
11:53 54.87 54.88 54.82 54.88 14.6K
11:54 54.89 54.89 54.87 54.89 10.6K
11:55 54.88 54.92 54.87 54.88 16.9K
11:56 54.88 54.90 54.82 54.82 24.7K
11:57 54.83 54.83 54.71 54.71 15.6K
11:58 54.68 54.76 54.68 54.74 19.8K
11:59 54.73 54.73 54.69 54.73 19.1K
12:00 54.74 54.78 54.73 54.78 20.6K
12:01 54.80 54.93 54.80 54.93 18.5K
12:02 54.89 55.03 54.89 55.03 19.9K
12:03 55.05 55.07 55.05 55.07 17.8K
12:04 55.06 55.06 54.94 54.94 10.7K
12:05 54.96 54.97 54.87 54.87 17.2K
12:06 54.88 54.91 54.85 54.88 15.2K
12:07 54.87 54.90 54.87 54.87 13.4K
12:08 54.88 54.88 54.77 54.77 11.2K
12:09 54.77 54.79 54.70 54.73 14.0K
12:10 54.72 54.75 54.71 54.71 11.8K
12:11 54.73 54.73 54.69 54.69 15.7K
12:12 54.71 54.71 54.63 54.67 19.1K
12:13 54.67 54.67 54.62 54.62 11.4K
12:14 54.62 54.67 54.62 54.66 17.8K
12:15 54.71 54.73 54.71 54.73 10.8K
12:16 54.73 54.73 54.66 54.66 9.2K
12:17 54.65 54.65 54.60 54.60 14.3K
12:18 54.58 54.67 54.55 54.67 23.6K
12:19 54.69 54.72 54.56 54.56 18.1K
12:20 54.56 54.57 54.55 54.56 18.1K
12:21 54.58 54.59 54.52 54.59 15.5K
12:22 54.60 54.69 54.59 54.67 19.1K
12:23 54.65 54.66 54.60 54.60 11.2K
12:24 54.58 54.58 54.52 54.57 13.5K
12:25 54.61 54.69 54.61 54.62 16.4K
12:26 54.62 54.64 54.61 54.61 19.2K
12:27 54.60 54.63 54.59 54.59 8.7K
12:28 54.60 54.60 54.58 54.59 12.4K
12:29 54.67 54.71 54.65 54.71 17.1K
12:30 54.66 54.66 54.61 54.61 16.5K
12:31 54.60 54.64 54.60 54.64 21.8K
12:32 54.62 54.75 54.62 54.74 19.4K
12:33 54.76 54.77 54.70 54.73 10.4K
12:34 54.72 54.76 54.71 54.76 12.2K
12:35 54.72 54.74 54.68 54.69 20.7K
12:36 54.69 54.69 54.58 54.58 12.2K
12:37 54.55 54.57 54.54 54.56 19.2K
12:38 54.56 54.58 54.50 54.53 18.4K
12:39 54.51 54.51 54.44 54.48 30.4K
12:40 54.49 54.51 54.48 54.49 27.8K
12:41 54.50 54.51 54.48 54.51 15.8K
12:42 54.50 54.60 54.50 54.57 15.4K
12:43 54.57 54.58 54.56 54.58 14.6K
12:44 54.59 54.61 54.56 54.61 21.2K
12:45 54.62 54.70 54.62 54.70 22.2K
12:46 54.69 54.71 54.65 54.71 21.0K
12:47 54.75 54.83 54.72 54.83 37.4K
12:48 54.80 54.82 54.79 54.82 32.1K
12:49 54.70 54.70 54.57 54.57 15.0K
12:50 54.53 54.53 54.50 54.52 21.7K
12:51 54.51 54.68 54.51 54.68 56.0K
12:52 54.68 54.70 54.66 54.68 20.1K
12:53 54.69 54.69 54.58 54.62 17.1K
12:54 54.63 54.63 54.52 54.52 14.8K
12:55 54.48 54.52 54.48 54.49 21.4K
12:56 54.51 54.51 54.43 54.44 13.8K
12:57 54.47 54.49 54.45 54.46 12.3K
12:58 54.45 54.45 54.33 54.33 16.2K
12:59 54.31 54.33 54.27 54.33 17.7K
13:00 54.32 54.32 54.28 54.29 11.9K
13:01 54.30 54.30 54.24 54.27 19.2K
13:02 54.25 54.29 54.25 54.29 28.6K
13:03 54.27 54.28 54.14 54.16 31.7K
13:04 54.10 54.10 54.02 54.03 13.2K
13:05 54.05 54.05 53.98 53.98 19.7K
13:06 53.99 53.99 53.93 53.94 18.3K
13:07 53.94 54.09 53.94 54.07 20.4K
13:08 53.99 54.03 53.99 54.03 10.9K
13:09 54.01 54.07 53.97 54.01 19.2K
13:10 53.97 53.97 53.86 53.86 18.5K
13:11 53.87 53.93 53.87 53.93 19.7K
13:12 53.86 53.90 53.83 53.89 21.7K
13:13 53.93 53.98 53.91 53.91 110.9K
13:14 53.91 53.91 53.83 53.85 21.4K
13:15 53.86 53.98 53.86 53.96 25.2K
13:16 53.97 53.98 53.92 53.95 12.0K
13:17 53.97 53.98 53.92 53.92 41.6K
13:18 53.96 54.00 53.93 53.93 18.5K
13:19 53.91 53.93 53.90 53.93 18.1K
13:20 53.96 54.00 53.94 53.96 74.8K
13:21 53.94 54.07 53.92 54.07 56.7K
13:22 54.10 54.11 54.08 54.08 14.4K
13:23 54.11 54.11 54.04 54.11 29.1K
13:24 54.13 54.17 54.09 54.10 20.5K
13:25 54.11 54.18 54.11 54.14 20.2K
13:26 54.15 54.15 54.07 54.07 20.5K
13:27 54.09 54.09 54.00 54.07 29.0K
13:28 54.04 54.04 53.95 53.96 21.4K
13:29 54.00 54.00 53.97 53.99 40.1K
13:30 54.00 54.00 53.96 53.96 9.5K
13:31 53.92 53.92 53.88 53.90 43.0K
13:32 53.90 53.91 53.88 53.91 24.8K
13:33 53.91 53.94 53.90 53.90 14.1K
13:34 53.94 53.94 53.92 53.94 8.3K
13:35 53.93 53.93 53.87 53.88 12.9K
13:36 53.88 53.93 53.88 53.88 15.8K
13:37 53.90 53.91 53.84 53.85 19.3K
13:38 53.83 53.83 53.74 53.78 37.0K
13:39 53.82 53.88 53.81 53.88 21.7K
13:40 53.88 53.91 53.88 53.90 9.3K
13:41 53.87 53.87 53.81 53.81 24.6K
13:42 53.72 53.74 53.72 53.73 28.6K
13:43 53.74 53.77 53.74 53.76 24.4K
13:44 53.80 53.88 53.79 53.84 34.6K
13:45 53.83 53.84 53.77 53.77 19.4K
13:46 53.77 53.78 53.75 53.77 23.7K
13:47 53.70 53.70 53.62 53.63 16.7K
13:48 53.53 53.63 53.53 53.59 29.3K
13:49 53.58 53.61 53.58 53.61 16.6K
13:50 53.64 53.70 53.64 53.70 17.9K
13:51 53.81 53.84 53.79 53.79 22.7K
13:52 53.78 53.78 53.70 53.70 16.2K
13:53 53.70 53.73 53.70 53.71 24.1K
13:54 53.72 53.72 53.70 53.70 30.7K
13:55 53.72 53.76 53.72 53.76 27.2K
13:56 53.74 53.79 53.73 53.73 23.8K
13:57 53.69 53.69 53.63 53.63 17.3K
13:58 53.61 53.75 53.61 53.75 20.1K
13:59 53.74 53.82 53.74 53.82 20.6K
14:00 53.83 53.83 53.78 53.78 16.4K
14:01 53.80 53.83 53.80 53.83 22.9K
14:02 53.81 53.83 53.81 53.83 18.3K
14:03 53.86 53.90 53.84 53.90 21.9K
14:04 53.90 53.90 53.82 53.82 14.4K
14:05 53.80 53.80 53.74 53.77 71.9K
14:06 53.75 53.75 53.71 53.75 25.3K
14:07 53.75 53.75 53.71 53.71 22.1K
14:08 53.70 53.76 53.70 53.76 39.9K
14:09 53.80 53.83 53.80 53.82 22.3K
14:10 53.82 53.86 53.81 53.86 29.2K
14:11 53.91 53.95 53.88 53.95 12.8K
14:12 53.93 54.09 53.87 54.03 42.5K
14:13 54.06 54.06 53.94 54.00 28.2K
14:14 54.01 54.01 53.98 54.00 42.2K
14:15 54.01 54.01 53.85 53.85 26.2K
14:16 53.88 54.02 53.88 54.02 23.4K
14:17 54.04 54.04 53.93 53.93 14.7K
14:18 53.96 53.97 53.88 53.88 28.0K
14:19 53.92 53.92 53.83 53.83 24.6K
14:20 53.80 53.80 53.74 53.74 9.7K
14:21 53.76 53.86 53.76 53.83 26.1K
14:22 53.82 53.84 53.74 53.74 14.1K
14:23 53.72 53.77 53.72 53.77 33.7K
14:24 53.73 53.82 53.72 53.82 14.5K
14:25 53.89 53.93 53.83 53.83 17.1K
14:26 53.80 53.80 53.70 53.70 29.7K
14:27 53.68 53.71 53.57 53.57 59.5K
14:28 53.58 53.58 53.52 53.53 25.0K
14:29 53.56 53.56 53.47 53.53 25.6K
14:30 53.50 53.51 53.47 53.51 21.9K
14:31 53.57 53.57 53.54 53.57 21.9K
14:32 53.61 53.62 53.58 53.62 26.7K
14:33 53.60 53.60 53.51 53.54 18.5K
14:34 53.53 53.53 53.48 53.49 26.5K
14:35 53.46 53.51 53.46 53.47 9.9K
14:36 53.41 53.41 53.34 53.37 22.7K
14:37 53.35 53.37 53.34 53.37 47.7K
14:38 53.32 53.40 53.32 53.36 20.1K
14:39 53.36 53.42 53.36 53.39 34.4K
14:40 53.39 53.42 53.34 53.34 21.4K
14:41 53.32 53.32 53.26 53.28 26.4K
14:42 53.30 53.32 53.26 53.27 27.6K
14:43 53.32 53.34 53.31 53.34 20.5K
14:44 53.35 53.35 53.32 53.33 26.2K
14:45 53.32 53.38 53.27 53.38 35.3K
14:46 53.36 53.36 53.28 53.31 14.2K
14:47 53.31 53.31 53.27 53.30 23.4K
14:48 53.27 53.29 53.27 53.29 14.8K
14:49 53.30 53.30 53.26 53.26 17.5K
14:50 53.26 53.26 53.22 53.22 19.0K
14:51 53.19 53.19 53.15 53.17 21.8K
14:52 53.16 53.31 53.16 53.31 39.6K
14:53 53.32 53.37 53.31 53.32 24.5K
14:54 53.33 53.33 53.26 53.29 43.4K
14:55 53.31 53.32 53.26 53.32 59.7K
14:56 53.32 53.32 53.19 53.19 49.9K
14:57 53.20 53.24 53.20 53.21 34.5K
14:58 53.30 53.30 53.20 53.22 42.4K
14:59 53.19 53.19 53.16 53.16 70.7K
15:00 53.21 53.24 53.16 53.16 50.0K
15:01 53.18 53.25 53.18 53.25 36.9K
15:02 53.19 53.24 53.18 53.18 37.7K
15:03 53.16 53.29 53.16 53.25 31.8K
15:04 53.28 53.29 53.28 53.29 25.4K
15:05 53.30 53.30 53.19 53.19 33.8K
15:06 53.20 53.27 53.10 53.10 59.3K
15:07 53.11 53.11 52.97 52.97 61.4K
15:08 52.98 53.00 52.98 52.98 43.6K
15:09 52.98 53.00 52.97 52.98 70.4K
15:10 53.03 53.03 52.96 52.96 39.8K
15:11 52.92 53.01 52.92 53.00 66.1K
15:12 52.99 53.02 52.95 53.02 53.0K
15:13 53.01 53.26 53.01 53.22 44.6K
15:14 53.20 53.20 53.16 53.16 22.3K
15:15 53.16 53.16 53.09 53.09 31.9K
15:16 53.01 53.05 52.99 53.03 35.4K
15:17 53.04 53.19 53.04 53.05 45.8K
15:18 53.09 53.09 52.99 53.02 42.4K
15:19 53.02 53.03 52.94 52.94 44.2K
15:20 52.97 53.15 52.97 53.15 67.4K
15:21 53.19 53.23 53.13 53.13 47.9K
15:22 53.19 53.19 53.12 53.16 47.4K
15:23 53.14 53.34 53.14 53.34 79.2K
15:24 53.37 53.49 53.30 53.41 68.3K
15:25 53.40 53.56 53.39 53.56 50.4K
15:26 53.58 53.62 53.56 53.58 44.7K
15:27 53.65 53.74 53.60 53.74 53.7K
15:28 53.73 53.76 53.69 53.69 49.0K
15:29 53.65 53.66 53.62 53.63 44.1K
15:30 53.60 53.60 53.46 53.46 37.4K
15:31 53.36 53.43 53.30 53.43 56.0K
15:32 53.39 53.45 53.39 53.40 79.7K
15:33 53.40 53.47 53.35 53.47 49.4K
15:34 53.48 53.67 53.48 53.60 58.0K
15:35 53.58 53.73 53.58 53.72 70.6K
15:36 53.73 53.83 53.73 53.83 49.8K
15:37 53.81 53.81 53.65 53.68 47.3K
15:38 53.71 53.71 53.61 53.66 49.7K
15:39 53.64 53.64 53.49 53.49 49.2K
15:40 53.49 53.71 53.49 53.71 70.8K
15:41 53.71 53.78 53.68 53.68 52.6K
15:42 53.66 53.66 53.49 53.54 60.5K
15:43 53.55 53.57 53.53 53.53 61.5K
15:44 53.48 53.62 53.48 53.62 60.5K
15:45 53.68 53.71 53.62 53.62 53.1K
15:46 53.57 53.63 53.57 53.63 57.8K
15:47 53.62 53.69 53.62 53.65 65.0K
15:48 53.63 53.75 53.61 53.75 61.0K
15:49 53.75 53.83 53.67 53.67 74.5K
15:50 53.67 53.67 53.48 53.48 109.6K
15:51 53.43 53.46 53.33 53.44 272.6K
15:52 53.35 53.35 53.25 53.25 176.3K
15:53 53.20 53.25 53.16 53.24 213.5K
15:54 53.23 53.23 53.10 53.13 166.7K
15:55 53.08 53.08 52.95 52.95 158.8K
15:56 52.83 52.92 52.83 52.92 283.5K
15:57 52.91 53.35 52.91 53.35 243.7K
15:58 53.39 53.49 53.39 53.45 179.2K
15:59 53.45 53.45 53.35 53.35 210.8K
16:00 53.39 61.48 53.25 53.45 3,477.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible