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 52.28 53.40 50.43 51.96 493.4K
09:32 51.82 52.09 51.77 52.09 50.0K
09:33 51.97 52.13 51.97 52.13 42.3K
09:34 52.12 52.12 52.07 52.12 19.7K
09:35 52.21 52.30 52.19 52.19 53.2K
09:36 52.17 52.18 52.09 52.09 39.3K
09:37 52.00 52.00 51.89 51.97 42.6K
09:38 51.90 51.90 51.71 51.88 47.0K
09:39 51.87 51.87 51.77 51.79 28.2K
09:40 51.79 51.79 51.74 51.74 19.1K
09:41 51.77 51.96 51.77 51.96 45.1K
09:42 51.92 51.96 51.89 51.89 29.7K
09:43 51.86 51.86 51.78 51.85 24.1K
09:44 51.81 51.81 51.71 51.79 33.5K
09:45 51.75 51.75 51.61 51.66 17.8K
09:46 51.71 51.90 51.71 51.89 64.6K
09:47 51.90 51.93 51.79 51.79 20.9K
09:48 51.80 51.88 51.80 51.84 30.1K
09:49 51.84 51.96 51.83 51.91 28.8K
09:50 51.91 51.91 51.88 51.91 20.0K
09:51 51.94 51.95 51.90 51.91 22.8K
09:52 51.91 51.94 51.90 51.94 16.2K
09:53 52.01 52.07 52.01 52.04 37.4K
09:54 52.04 52.15 52.04 52.14 66.2K
09:55 52.14 52.14 52.01 52.01 44.5K
09:56 51.99 51.99 51.86 51.86 37.3K
09:57 51.84 51.91 51.84 51.84 35.4K
09:58 51.86 51.89 51.83 51.89 16.5K
09:59 51.89 51.94 51.89 51.94 15.2K
10:00 51.96 51.96 51.68 51.68 33.4K
10:01 51.67 51.74 51.67 51.74 39.5K
10:02 51.75 51.76 51.69 51.72 24.3K
10:03 51.75 51.76 51.72 51.74 25.0K
10:04 51.81 51.89 51.72 51.72 63.7K
10:05 51.76 51.79 51.73 51.73 17.1K
10:06 51.67 51.68 51.60 51.62 34.4K
10:07 51.61 51.61 51.52 51.55 36.3K
10:08 51.59 51.66 51.56 51.61 19.3K
10:09 51.54 51.65 51.54 51.65 21.6K
10:10 51.62 51.63 51.60 51.60 15.8K
10:11 51.63 51.63 51.53 51.54 26.5K
10:12 51.51 51.54 51.48 51.48 67.8K
10:13 51.40 51.49 51.39 51.49 69.1K
10:14 51.50 51.51 51.49 51.51 26.2K
10:15 51.45 51.60 51.38 51.60 50.8K
10:16 51.61 51.61 51.54 51.54 25.9K
10:17 51.54 51.57 51.52 51.52 22.1K
10:18 51.54 51.63 51.54 51.60 28.7K
10:19 51.66 51.70 51.65 51.68 30.7K
10:20 51.69 51.70 51.65 51.70 19.6K
10:21 51.70 51.74 51.68 51.74 22.8K
10:22 51.77 51.79 51.74 51.78 28.2K
10:23 51.81 51.86 51.81 51.85 125.0K
10:24 51.82 51.89 51.80 51.81 28.2K
10:25 51.84 51.98 51.84 51.94 30.5K
10:26 51.93 51.93 51.82 51.82 22.9K
10:27 51.82 52.04 51.82 52.04 35.5K
10:28 52.09 52.12 52.04 52.12 26.2K
10:29 52.05 52.07 52.03 52.07 19.2K
10:30 52.06 52.06 52.04 52.04 13.7K
10:31 51.97 51.97 51.89 51.92 31.1K
10:32 51.88 51.89 51.75 51.75 17.8K
10:33 51.84 51.87 51.84 51.84 16.5K
10:34 51.84 51.84 51.72 51.72 22.6K
10:35 51.74 51.74 51.68 51.72 22.5K
10:36 51.67 51.70 51.66 51.69 25.1K
10:37 51.68 51.79 51.66 51.79 22.0K
10:38 51.81 51.84 51.80 51.80 14.8K
10:39 51.79 51.81 51.78 51.81 15.3K
10:40 51.81 51.84 51.81 51.82 12.9K
10:41 51.81 51.90 51.81 51.90 21.8K
10:42 51.90 52.03 51.90 52.03 30.9K
10:43 52.04 52.11 51.99 52.11 34.0K
10:44 52.11 52.12 52.05 52.05 27.1K
10:45 52.06 52.06 52.00 52.03 15.5K
10:46 52.07 52.07 52.03 52.05 16.6K
10:47 52.05 52.07 52.01 52.01 17.9K
10:48 52.02 52.02 51.98 51.99 18.9K
10:49 52.00 52.03 51.99 51.99 20.5K
10:50 52.02 52.03 51.97 51.99 30.5K
10:51 51.96 51.97 51.93 51.93 23.5K
10:52 51.97 52.03 51.97 52.00 15.4K
10:53 51.99 52.01 51.95 51.95 22.5K
10:54 51.95 52.01 51.95 51.96 13.3K
10:55 51.98 52.00 51.98 52.00 15.9K
10:56 51.96 52.01 51.96 52.00 21.5K
10:57 52.02 52.02 51.98 52.00 19.0K
10:58 52.01 52.03 51.99 52.03 11.9K
10:59 52.01 52.24 52.01 52.24 86.1K
11:00 52.18 52.19 52.15 52.18 46.4K
11:01 52.22 52.24 52.18 52.19 34.7K
11:02 52.17 52.23 52.16 52.23 20.9K
11:03 52.24 52.24 52.21 52.22 16.6K
11:04 52.23 52.39 52.23 52.38 35.4K
11:05 52.38 52.40 52.36 52.39 18.6K
11:06 52.33 52.34 52.31 52.31 21.7K
11:07 52.23 52.32 52.23 52.32 15.1K
11:08 52.34 52.36 52.33 52.33 11.3K
11:09 52.32 52.32 52.23 52.24 17.5K
11:10 52.25 52.26 52.23 52.26 17.0K
11:11 52.24 52.31 52.24 52.31 10.0K
11:12 52.31 52.36 52.31 52.32 12.4K
11:13 52.32 52.34 52.30 52.34 12.0K
11:14 52.34 52.41 52.34 52.36 16.2K
11:15 52.34 52.34 52.29 52.29 13.3K
11:16 52.30 52.33 52.29 52.33 8.0K
11:17 52.32 52.32 52.28 52.28 12.2K
11:18 52.26 52.27 52.24 52.26 9.9K
11:19 52.29 52.32 52.29 52.31 11.9K
11:20 52.32 52.33 52.27 52.27 10.5K
11:21 52.31 52.39 52.31 52.37 8.7K
11:22 52.33 52.33 52.27 52.27 11.6K
11:23 52.28 52.33 52.26 52.33 12.6K
11:24 52.30 52.32 52.28 52.32 13.5K
11:25 52.31 52.31 52.22 52.22 7.0K
11:26 52.25 52.25 52.20 52.21 14.7K
11:27 52.22 52.26 52.22 52.26 8.5K
11:28 52.26 52.30 52.25 52.30 45.8K
11:29 52.30 52.30 52.20 52.20 20.3K
11:30 52.21 52.32 52.21 52.32 34.0K
11:31 52.35 52.35 52.25 52.25 12.3K
11:32 52.25 52.28 52.25 52.28 15.4K
11:33 52.27 52.33 52.27 52.28 16.6K
11:34 52.28 52.36 52.28 52.33 22.9K
11:35 52.32 52.32 52.23 52.27 33.4K
11:36 52.23 52.24 52.20 52.24 22.4K
11:37 52.20 52.24 52.19 52.19 8.8K
11:38 52.20 52.24 52.20 52.24 8.2K
11:39 52.24 52.24 52.16 52.16 9.8K
11:40 52.20 52.21 52.15 52.15 8.5K
11:41 52.14 52.16 52.14 52.15 12.5K
11:42 52.12 52.12 52.08 52.10 7.3K
11:43 52.11 52.11 52.08 52.08 9.5K
11:44 52.05 52.05 52.02 52.04 41.9K
11:45 52.05 52.05 52.05 52.05 11.3K
11:46 52.03 52.04 51.99 51.99 11.1K
11:47 51.97 51.99 51.95 51.97 8.5K
11:48 52.01 52.01 51.98 51.98 9.8K
11:49 51.98 52.03 51.98 52.03 8.4K
11:50 52.06 52.06 52.01 52.01 5.6K
11:51 51.98 52.05 51.98 52.01 22.2K
11:52 52.04 52.09 52.03 52.04 56.2K
11:53 52.04 52.09 52.04 52.09 4.5K
11:54 52.10 52.10 52.07 52.07 7.4K
11:55 52.08 52.08 52.07 52.07 8.2K
11:56 52.05 52.06 52.04 52.04 5.0K
11:57 52.05 52.07 52.03 52.03 6.8K
11:58 52.00 52.00 51.98 51.99 7.4K
11:59 51.99 51.99 51.96 51.98 12.4K
12:00 51.98 52.01 51.96 51.99 8.6K
12:01 51.99 52.07 51.97 52.07 11.4K
12:02 52.11 52.12 52.09 52.09 15.6K
12:03 52.08 52.09 52.05 52.05 4.6K
12:04 52.06 52.06 52.01 52.01 7.2K
12:05 51.98 52.10 51.97 52.03 37.8K
12:06 52.03 52.03 51.94 51.94 5.0K
12:07 51.93 51.94 51.88 51.93 21.8K
12:08 51.90 51.91 51.89 51.90 9.8K
12:09 51.90 51.91 51.88 51.90 9.9K
12:10 51.86 51.87 51.85 51.87 9.9K
12:11 51.86 51.86 51.75 51.76 11.5K
12:12 51.74 51.83 51.74 51.83 13.1K
12:13 51.83 51.86 51.83 51.85 4.5K
12:14 51.85 51.91 51.83 51.91 14.5K
12:15 51.91 51.94 51.91 51.94 7.1K
12:16 51.92 51.92 51.88 51.88 8.1K
12:17 51.83 51.86 51.83 51.86 9.5K
12:18 51.86 51.91 51.86 51.91 12.0K
12:19 51.90 51.93 51.90 51.93 9.3K
12:20 51.96 52.06 51.96 52.06 11.4K
12:21 52.05 52.05 52.03 52.03 8.2K
12:22 52.03 52.03 51.99 51.99 6.3K
12:23 51.98 51.98 51.91 51.94 19.2K
12:24 51.94 51.96 51.94 51.95 7.5K
12:25 51.95 51.96 51.93 51.94 6.1K
12:26 51.94 51.94 51.87 51.90 12.5K
12:27 51.94 51.98 51.93 51.98 12.2K
12:28 51.95 51.95 51.83 51.83 5.7K
12:29 51.82 51.82 51.71 51.73 19.9K
12:30 51.73 51.75 51.73 51.75 9.1K
12:31 51.75 51.77 51.75 51.77 8.8K
12:32 51.76 51.86 51.76 51.83 10.0K
12:33 51.82 51.83 51.78 51.79 7.0K
12:34 51.76 51.81 51.76 51.81 7.1K
12:35 51.81 51.81 51.69 51.69 6.7K
12:36 51.70 51.71 51.66 51.71 11.3K
12:37 51.74 51.74 51.72 51.72 4.6K
12:38 51.71 51.76 51.71 51.73 18.1K
12:39 51.73 51.76 51.73 51.76 8.7K
12:40 51.75 51.75 51.73 51.74 8.3K
12:41 51.74 51.77 51.72 51.72 11.2K
12:42 51.70 51.78 51.70 51.76 9.9K
12:43 51.73 51.75 51.72 51.75 6.3K
12:44 51.75 51.75 51.71 51.72 6.8K
12:45 51.68 51.72 51.68 51.71 9.6K
12:46 51.70 51.70 51.66 51.68 8.0K
12:47 51.67 51.67 51.62 51.62 19.3K
12:48 51.63 51.64 51.56 51.60 12.9K
12:49 51.60 51.60 51.58 51.59 5.9K
12:50 51.58 51.58 51.52 51.52 13.9K
12:51 51.54 51.58 51.54 51.57 9.6K
12:52 51.57 51.58 51.53 51.58 7.0K
12:53 51.58 51.58 51.54 51.58 8.2K
12:54 51.61 51.62 51.61 51.61 2.6K
12:55 51.64 51.67 51.64 51.67 10.7K
12:56 51.71 51.71 51.64 51.64 7.1K
12:57 51.59 51.59 51.59 51.59 4.8K
12:58 51.60 51.60 51.58 51.58 10.1K
12:59 51.58 51.58 51.55 51.55 6.1K
13:00 51.55 51.58 51.55 51.58 12.1K
13:01 51.64 51.66 51.64 51.64 9.3K
13:02 51.61 51.62 51.61 51.62 7.5K
13:03 51.65 51.66 51.65 51.65 6.3K
13:04 51.66 51.67 51.65 51.67 6.8K
13:05 51.67 51.72 51.66 51.72 9.0K
13:06 51.72 51.78 51.72 51.78 6.6K
13:07 51.77 51.77 51.75 51.77 4.9K
13:08 51.80 51.90 51.80 51.90 21.0K
13:09 51.91 51.95 51.91 51.95 9.1K
13:10 51.99 51.99 51.93 51.94 10.7K
13:11 51.94 51.95 51.92 51.92 4.2K
13:12 51.88 51.88 51.83 51.84 14.1K
13:13 51.88 51.88 51.87 51.87 11.9K
13:14 51.87 51.97 51.87 51.97 8.9K
13:15 51.98 51.98 51.96 51.97 4.7K
13:16 51.97 51.97 51.93 51.95 13.5K
13:17 51.94 51.95 51.93 51.95 16.2K
13:18 51.94 51.96 51.93 51.96 12.0K
13:19 51.96 51.98 51.96 51.98 8.1K
13:20 51.98 52.02 51.96 52.02 12.5K
13:21 51.97 51.99 51.95 51.99 16.2K
13:22 51.95 51.96 51.94 51.94 13.6K
13:23 51.94 51.94 51.87 51.87 7.6K
13:24 51.88 51.90 51.88 51.90 7.5K
13:25 51.89 51.91 51.85 51.88 12.8K
13:26 51.88 51.88 51.83 51.85 12.9K
13:27 51.85 51.85 51.81 51.81 11.8K
13:28 51.81 51.81 51.78 51.80 12.4K
13:29 51.77 51.78 51.74 51.74 8.8K
13:30 51.74 51.75 51.71 51.72 8.5K
13:31 51.78 51.80 51.77 51.80 17.2K
13:32 51.80 51.84 51.77 51.77 8.6K
13:33 51.78 51.82 51.78 51.81 10.3K
13:34 51.81 51.84 51.81 51.83 10.8K
13:35 51.81 51.82 51.78 51.78 3.4K
13:36 51.78 51.81 51.78 51.78 18.4K
13:37 51.76 51.80 51.76 51.80 7.3K
13:38 51.79 51.85 51.79 51.84 8.3K
13:39 51.84 51.84 51.83 51.83 3.6K
13:40 51.85 51.85 51.84 51.85 9.3K
13:41 51.82 51.83 51.78 51.78 5.2K
13:42 51.77 51.79 51.75 51.76 9.4K
13:43 51.76 51.76 51.71 51.73 7.3K
13:44 51.72 51.77 51.72 51.77 10.5K
13:45 51.77 51.77 51.76 51.76 4.0K
13:46 51.76 51.78 51.76 51.78 12.1K
13:47 51.79 51.84 51.79 51.84 6.5K
13:48 51.84 51.87 51.84 51.85 12.4K
13:49 51.85 51.85 51.82 51.82 7.4K
13:50 51.82 51.86 51.82 51.86 14.3K
13:51 51.87 51.88 51.83 51.83 19.3K
13:52 51.83 51.86 51.83 51.85 6.4K
13:53 51.83 51.86 51.83 51.85 14.3K
13:54 51.85 51.86 51.85 51.86 2.8K
13:55 51.82 51.82 51.77 51.79 29.0K
13:56 51.79 51.79 51.75 51.76 12.4K
13:57 51.73 51.74 51.71 51.74 12.7K
13:58 51.73 51.73 51.70 51.71 8.6K
13:59 51.73 51.74 51.73 51.73 10.3K
14:00 51.72 51.74 51.72 51.74 9.4K
14:01 51.74 51.77 51.74 51.77 21.0K
14:02 51.76 51.78 51.76 51.77 7.8K
14:03 51.75 51.80 51.74 51.80 14.3K
14:04 51.79 51.84 51.78 51.84 17.6K
14:05 51.84 51.84 51.79 51.79 9.5K
14:06 51.79 51.79 51.77 51.77 9.0K
14:07 51.80 51.83 51.79 51.81 44.1K
14:08 51.80 51.81 51.78 51.81 10.8K
14:09 51.78 51.83 51.78 51.82 23.4K
14:10 51.81 51.81 51.77 51.78 7.3K
14:11 51.78 51.83 51.78 51.83 13.0K
14:12 51.83 51.83 51.82 51.82 21.6K
14:13 51.87 51.87 51.80 51.82 38.8K
14:14 51.81 51.81 51.77 51.77 4.3K
14:15 51.79 51.79 51.75 51.75 34.0K
14:16 51.77 51.78 51.77 51.78 9.7K
14:17 51.77 51.81 51.77 51.80 35.2K
14:18 51.82 51.83 51.79 51.79 19.8K
14:19 51.81 51.81 51.79 51.80 14.0K
14:20 51.80 51.80 51.76 51.76 121.9K
14:21 51.75 51.75 51.72 51.72 7.7K
14:22 51.72 51.72 51.68 51.68 13.9K
14:23 51.66 51.66 51.64 51.66 15.9K
14:24 51.67 51.72 51.67 51.70 10.7K
14:25 51.70 51.78 51.70 51.78 10.3K
14:26 51.76 51.76 51.73 51.73 12.4K
14:27 51.70 51.79 51.70 51.79 23.7K
14:28 51.79 51.79 51.78 51.78 15.6K
14:29 51.76 51.76 51.72 51.72 12.5K
14:30 51.67 51.68 51.67 51.67 12.4K
14:31 51.65 51.67 51.63 51.63 12.3K
14:32 51.61 51.61 51.57 51.57 6.8K
14:33 51.58 51.59 51.58 51.58 6.8K
14:34 51.57 51.61 51.57 51.58 11.1K
14:35 51.59 51.59 51.52 51.52 17.8K
14:36 51.52 51.68 51.52 51.68 25.3K
14:37 51.73 51.73 51.71 51.72 23.5K
14:38 51.74 51.76 51.74 51.76 16.0K
14:39 51.75 51.76 51.73 51.76 17.3K
14:40 51.77 51.80 51.76 51.80 50.6K
14:41 51.81 51.81 51.79 51.80 47.0K
14:42 51.80 51.81 51.73 51.73 49.7K
14:43 51.74 51.76 51.71 51.71 21.5K
14:44 51.71 51.73 51.70 51.71 18.8K
14:45 51.71 51.71 51.70 51.70 5.7K
14:46 51.70 51.70 51.68 51.68 10.0K
14:47 51.69 51.71 51.69 51.71 11.1K
14:48 51.70 51.71 51.68 51.68 14.0K
14:49 51.68 51.69 51.67 51.68 7.1K
14:50 51.69 51.74 51.69 51.74 35.6K
14:51 51.72 51.72 51.70 51.71 22.5K
14:52 51.70 51.72 51.70 51.70 13.9K
14:53 51.68 51.72 51.68 51.71 19.5K
14:54 51.71 51.71 51.68 51.70 20.8K
14:55 51.72 51.72 51.69 51.70 18.8K
14:56 51.71 51.72 51.69 51.69 15.1K
14:57 51.67 51.68 51.64 51.64 21.6K
14:58 51.61 51.62 51.56 51.59 24.1K
14:59 51.60 51.60 51.55 51.55 10.7K
15:00 51.53 51.53 51.49 51.51 36.6K
15:01 51.53 51.62 51.53 51.62 36.3K
15:02 51.62 51.63 51.54 51.54 18.7K
15:03 51.51 51.51 51.47 51.50 24.2K
15:04 51.49 51.54 51.49 51.52 22.3K
15:05 51.54 51.55 51.51 51.53 13.8K
15:06 51.55 51.59 51.55 51.59 14.4K
15:07 51.59 51.63 51.59 51.63 21.1K
15:08 51.62 51.64 51.62 51.62 16.5K
15:09 51.60 51.62 51.57 51.57 18.4K
15:10 51.58 51.60 51.58 51.58 14.8K
15:11 51.60 51.60 51.58 51.60 12.9K
15:12 51.61 51.61 51.55 51.56 20.5K
15:13 51.56 51.60 51.56 51.58 15.9K
15:14 51.59 51.59 51.55 51.55 17.0K
15:15 51.56 51.59 51.54 51.54 21.6K
15:16 51.54 51.60 51.54 51.60 22.0K
15:17 51.59 51.59 51.57 51.58 20.2K
15:18 51.58 51.58 51.56 51.57 16.2K
15:19 51.58 51.58 51.54 51.54 10.7K
15:20 51.54 51.59 51.54 51.59 25.5K
15:21 51.57 51.58 51.55 51.55 23.6K
15:22 51.55 51.58 51.55 51.56 28.5K
15:23 51.56 51.56 51.52 51.53 25.8K
15:24 51.56 51.56 51.51 51.52 19.6K
15:25 51.49 51.50 51.48 51.49 78.7K
15:26 51.43 51.43 51.32 51.32 38.3K
15:27 51.30 51.33 51.29 51.33 32.4K
15:28 51.33 51.33 51.31 51.32 30.9K
15:29 51.32 51.33 51.31 51.33 25.6K
15:30 51.34 51.35 51.34 51.34 29.4K
15:31 51.37 51.37 51.31 51.31 75.7K
15:32 51.32 51.36 51.31 51.35 35.3K
15:33 51.32 51.36 51.31 51.36 42.2K
15:34 51.32 51.32 51.27 51.27 55.2K
15:35 51.30 51.30 51.22 51.22 49.3K
15:36 51.23 51.27 51.21 51.27 45.0K
15:37 51.26 51.33 51.24 51.33 60.7K
15:38 51.32 51.32 51.29 51.30 41.0K
15:39 51.30 51.31 51.30 51.30 41.9K
15:40 51.30 51.30 51.20 51.20 41.7K
15:41 51.21 51.25 51.21 51.22 58.6K
15:42 51.24 51.24 51.21 51.21 51.4K
15:43 51.18 51.18 51.16 51.18 64.2K
15:44 51.20 51.21 51.20 51.21 65.9K
15:45 51.26 51.27 51.24 51.27 64.7K
15:46 51.29 51.29 51.21 51.21 108.3K
15:47 51.22 51.25 51.18 51.25 83.9K
15:48 51.25 51.33 51.25 51.32 59.6K
15:49 51.32 51.32 51.27 51.30 72.0K
15:50 51.31 51.34 51.28 51.28 77.9K
15:51 51.34 51.34 51.21 51.23 124.0K
15:52 51.20 51.23 51.20 51.23 116.1K
15:53 51.20 51.20 51.13 51.13 67.7K
15:54 51.11 51.23 51.08 51.23 238.4K
15:55 51.22 51.35 51.02 51.02 322.9K
15:56 51.11 51.11 51.03 51.03 185.8K
15:57 51.02 51.15 51.02 51.15 325.5K
15:58 51.13 51.14 51.11 51.13 231.5K
15:59 51.13 51.13 51.07 51.07 277.0K
16:00 51.08 51.15 50.97 51.00 3,483.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible