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 53.50 54.00 53.11 53.80 65.0K
09:32 53.80 53.80 53.63 53.63 4.8K
09:33 53.57 53.57 53.42 53.53 18.7K
09:34 53.55 53.57 53.41 53.57 5.6K
09:35 53.56 54.04 53.56 54.04 11.6K
09:36 53.98 53.98 53.83 53.83 7.1K
09:37 53.83 53.87 53.74 53.83 15.5K
09:38 53.89 53.98 53.89 53.98 12.5K
09:39 53.94 54.08 53.94 54.00 11.2K
09:40 53.98 53.98 53.79 53.79 12.1K
09:41 53.80 53.82 53.78 53.78 5.1K
09:42 53.81 53.83 53.75 53.76 10.4K
09:43 53.82 53.82 53.78 53.78 14.3K
09:44 53.78 53.78 53.72 53.74 21.3K
09:45 53.74 53.75 53.74 53.75 5.2K
09:46 53.75 53.75 53.62 53.63 2.6K
09:47 53.67 53.67 53.61 53.63 15.6K
09:48 53.65 53.65 53.60 53.61 14.4K
09:49 53.57 53.57 53.51 53.55 6.0K
09:50 53.55 53.55 53.50 53.52 6.6K
09:51 53.49 53.49 53.46 53.46 15.7K
09:52 53.40 53.40 53.24 53.24 18.9K
09:53 53.27 53.31 53.27 53.28 13.8K
09:54 53.26 53.44 53.26 53.35 15.4K
09:55 53.35 53.40 53.35 53.40 4.8K
09:56 53.39 53.48 53.31 53.31 31.9K
09:57 53.32 53.32 53.26 53.26 7.5K
09:58 53.26 53.36 53.26 53.36 11.0K
09:59 53.36 53.37 53.29 53.30 23.3K
10:00 53.29 53.29 53.24 53.24 6.3K
10:01 53.29 53.29 53.24 53.27 11.6K
10:02 53.22 53.28 53.15 53.28 23.1K
10:03 53.28 53.34 53.26 53.34 7.7K
10:04 53.33 53.35 53.30 53.30 56.8K
10:05 53.29 53.30 53.27 53.27 10.5K
10:06 53.26 53.36 53.26 53.34 25.0K
10:07 53.35 53.38 53.33 53.38 14.5K
10:08 53.35 53.39 53.35 53.37 14.9K
10:09 53.41 53.42 53.39 53.42 13.2K
10:10 53.46 53.50 53.45 53.50 18.3K
10:11 53.50 53.50 53.42 53.49 13.1K
10:12 53.46 53.53 53.46 53.51 13.2K
10:13 53.49 53.50 53.46 53.46 13.0K
10:14 53.45 53.54 53.45 53.53 13.5K
10:15 53.49 53.50 53.41 53.44 13.2K
10:16 53.40 53.40 53.35 53.37 46.5K
10:17 53.36 53.36 53.33 53.34 13.2K
10:18 53.31 53.38 53.31 53.36 7.4K
10:19 53.33 53.34 53.33 53.34 6.8K
10:20 53.32 53.33 53.31 53.33 3.5K
10:21 53.32 53.32 53.27 53.29 6.9K
10:22 53.30 53.39 53.30 53.39 5.2K
10:23 53.41 53.41 53.39 53.39 7.9K
10:24 53.39 53.40 53.38 53.39 9.9K
10:25 53.38 53.41 53.37 53.40 83.8K
10:26 53.37 53.42 53.37 53.42 11.1K
10:27 53.42 53.42 53.41 53.42 7.9K
10:28 53.41 53.46 53.41 53.45 8.9K
10:29 53.45 53.47 53.45 53.47 6.5K
10:30 53.47 53.50 53.47 53.50 6.5K
10:31 53.48 53.49 53.46 53.49 8.9K
10:32 53.48 53.49 53.48 53.49 7.9K
10:33 53.50 53.50 53.48 53.48 22.1K
10:34 53.47 53.50 53.47 53.47 5.9K
10:35 53.44 53.45 53.43 53.43 9.8K
10:36 53.43 53.43 53.37 53.37 9.5K
10:37 53.37 53.41 53.37 53.41 8.9K
10:38 53.39 53.39 53.31 53.31 7.7K
10:39 53.31 53.36 53.31 53.36 4.5K
10:40 53.37 53.44 53.37 53.44 5.1K
10:41 53.44 53.47 53.44 53.44 11.1K
10:42 53.48 53.48 53.48 53.48 3.9K
10:43 53.48 53.48 53.46 53.47 5.8K
10:44 53.50 53.50 53.48 53.50 7.1K
10:45 53.49 53.49 53.49 53.49 3.9K
10:46 53.51 53.51 53.49 53.51 13.9K
10:47 53.52 53.52 53.51 53.51 10.9K
10:48 53.51 53.53 53.51 53.53 4.5K
10:49 53.52 53.53 53.52 53.52 4.2K
10:50 53.53 53.54 53.53 53.54 6.0K
10:51 53.55 53.55 53.53 53.53 4.8K
10:52 53.54 53.57 53.54 53.57 5.7K
10:53 53.56 53.56 53.52 53.53 7.6K
10:54 53.53 53.54 53.50 53.51 10.0K
10:55 53.51 53.51 53.49 53.49 4.9K
10:56 53.49 53.50 53.48 53.49 4.8K
10:57 53.49 53.49 53.46 53.47 3.9K
10:58 53.47 53.47 53.43 53.45 5.5K
10:59 53.45 53.45 53.37 53.39 4.7K
11:00 53.41 53.42 53.41 53.41 4.4K
11:01 53.41 53.43 53.41 53.42 5.2K
11:02 53.40 53.42 53.40 53.42 3.1K
11:03 53.38 53.38 53.34 53.34 7.7K
11:04 53.34 53.35 53.34 53.35 2.1K
11:05 53.41 53.41 53.39 53.41 6.5K
11:06 53.40 53.41 53.40 53.41 2.4K
11:07 53.40 53.42 53.38 53.38 6.8K
11:08 53.37 53.40 53.37 53.39 1.9K
11:09 53.38 53.38 53.36 53.36 5.5K
11:10 53.36 53.37 53.36 53.37 2.8K
11:11 53.38 53.38 53.36 53.36 5.1K
11:12 53.36 53.39 53.36 53.39 4.4K
11:13 53.38 53.38 53.34 53.34 5.1K
11:14 53.34 53.36 53.34 53.36 2.6K
11:15 53.38 53.38 53.36 53.36 2.6K
11:16 53.35 53.39 53.35 53.39 5.3K
11:17 53.37 53.38 53.32 53.32 6.5K
11:18 53.35 53.37 53.35 53.37 4.3K
11:19 53.37 53.37 53.37 53.37 1.5K
11:20 53.36 53.37 53.35 53.35 4.0K
11:21 53.35 53.38 53.35 53.38 2.8K
11:22 53.38 53.39 53.36 53.39 15.1K
11:23 53.39 53.44 53.39 53.44 2.5K
11:24 53.44 53.46 53.44 53.45 2.4K
11:25 53.45 53.49 53.43 53.49 3.0K
11:26 53.49 53.49 53.45 53.47 3.5K
11:27 53.47 53.47 53.44 53.46 2.8K
11:28 53.46 53.48 53.46 53.48 8.9K
11:29 53.49 53.49 53.42 53.42 2.5K
11:30 53.43 53.43 53.41 53.43 3.6K
11:31 53.44 53.45 53.43 53.44 7.1K
11:32 53.44 53.48 53.44 53.48 5.4K
11:33 53.47 53.47 53.44 53.44 2.8K
11:34 53.43 53.43 53.39 53.42 4.3K
11:35 53.42 53.44 53.42 53.44 3.5K
11:36 53.46 53.46 53.45 53.46 5.8K
11:37 53.45 53.46 53.45 53.46 2.3K
11:38 53.47 53.48 53.47 53.47 3.6K
11:39 53.44 53.50 53.44 53.49 5.0K
11:40 53.47 53.50 53.46 53.50 4.4K
11:41 53.50 53.53 53.49 53.49 5.2K
11:42 53.46 53.49 53.46 53.48 4.1K
11:43 53.47 53.47 53.46 53.46 4.0K
11:44 53.46 53.50 53.46 53.47 6.6K
11:45 53.47 53.50 53.47 53.48 4.4K
11:46 53.46 53.46 53.43 53.43 2.4K
11:47 53.43 53.43 53.41 53.41 1.7K
11:48 53.43 53.45 53.41 53.41 4.1K
11:49 53.41 53.41 53.41 53.41 1.5K
11:50 53.41 53.41 53.39 53.39 2.1K
11:51 53.39 53.41 53.38 53.41 3.7K
11:52 53.42 53.43 53.42 53.42 6.5K
11:53 53.42 53.42 53.41 53.42 4.1K
11:54 53.40 53.40 53.37 53.39 9.2K
11:55 53.39 53.39 53.30 53.30 12.8K
11:56 53.29 53.32 53.29 53.30 4.7K
11:57 53.30 53.30 53.29 53.30 1.7K
11:58 53.25 53.27 53.22 53.22 7.7K
11:59 53.23 53.25 53.23 53.25 6.4K
12:00 53.26 53.27 53.25 53.26 4.2K
12:01 53.26 53.28 53.26 53.28 1.9K
12:02 53.27 53.32 53.27 53.31 8.8K
12:03 53.31 53.32 53.30 53.32 7.1K
12:04 53.33 53.35 53.32 53.34 11.9K
12:05 53.36 53.36 53.34 53.34 5.7K
12:06 53.34 53.35 53.34 53.34 4.9K
12:07 53.34 53.35 53.33 53.33 5.1K
12:08 53.33 53.33 53.31 53.31 2.3K
12:09 53.35 53.35 53.34 53.34 8.8K
12:10 53.34 53.34 53.31 53.31 4.4K
12:11 53.33 53.34 53.32 53.34 2,044.2K
12:12 53.34 53.34 53.32 53.32 78.2K
12:13 53.31 53.31 53.28 53.29 9.2K
12:14 53.27 53.29 53.27 53.28 53.1K
12:15 53.28 53.31 53.28 53.31 17.8K
12:16 53.31 53.31 53.27 53.27 6.5K
12:17 53.27 53.29 53.27 53.29 3.9K
12:18 53.30 53.33 53.28 53.33 7.0K
12:19 53.33 53.33 53.33 53.33 6.2K
12:20 53.31 53.33 53.30 53.33 3.6K
12:21 53.34 53.34 53.33 53.33 3.4K
12:22 53.33 53.35 53.33 53.35 9.1K
12:23 53.35 53.35 53.34 53.34 3.9K
12:24 53.35 53.37 53.35 53.37 65.1K
12:25 53.37 53.37 53.35 53.36 16.1K
12:26 53.36 53.37 53.35 53.35 17.9K
12:27 53.35 53.35 53.34 53.35 9.5K
12:28 53.34 53.34 53.33 53.33 6.4K
12:29 53.34 53.36 53.34 53.34 14.0K
12:30 53.33 53.33 53.33 53.33 3.7K
12:31 53.33 53.33 53.30 53.30 4.6K
12:32 53.31 53.31 53.28 53.28 10.6K
12:33 53.28 53.28 53.25 53.26 7.6K
12:34 53.26 53.29 53.26 53.26 5.7K
12:35 53.26 53.27 53.19 53.20 13.4K
12:36 53.21 53.21 53.18 53.18 5.6K
12:37 53.18 53.20 53.18 53.20 9.1K
12:38 53.18 53.18 53.16 53.16 3.4K
12:39 53.18 53.21 53.17 53.17 8.0K
12:40 53.17 53.18 53.15 53.16 3.7K
12:41 53.16 53.16 53.15 53.15 1.5K
12:42 53.14 53.16 53.14 53.16 3.0K
12:43 53.17 53.19 53.17 53.19 5.8K
12:44 53.18 53.20 53.18 53.19 3.7K
12:45 53.19 53.19 53.17 53.17 5.2K
12:46 53.19 53.19 53.16 53.17 4.2K
12:47 53.17 53.20 53.17 53.19 7.0K
12:48 53.20 53.22 53.19 53.22 4.9K
12:49 53.21 53.23 53.20 53.22 10.6K
12:50 53.22 53.25 53.22 53.25 47.1K
12:51 53.24 53.24 53.22 53.22 14.9K
12:52 53.21 53.21 53.20 53.20 9.3K
12:53 53.20 53.20 53.18 53.18 9.0K
12:54 53.19 53.20 53.19 53.20 4.9K
12:55 53.21 53.21 53.17 53.17 4.5K
12:56 53.17 53.17 53.14 53.14 3.0K
12:57 53.16 53.17 53.16 53.16 4.4K
12:58 53.16 53.16 53.15 53.16 2.1K
12:59 53.15 53.15 53.14 53.14 2.4K
13:00 53.14 53.14 53.12 53.12 3.6K
13:01 53.12 53.14 53.12 53.14 5.1K
13:02 53.15 53.15 53.14 53.14 5.4K
13:03 53.15 53.16 53.13 53.13 14.4K
13:04 53.14 53.16 53.14 53.15 3.0K
13:05 53.15 53.16 53.15 53.15 1.6K
13:06 53.15 53.17 53.15 53.15 7.4K
13:07 53.14 53.18 53.13 53.18 501.4K
13:08 53.19 53.20 53.18 53.20 7.6K
13:09 53.20 53.20 53.17 53.17 2.5K
13:10 53.17 53.18 53.15 53.15 2.2K
13:11 53.16 53.16 53.12 53.12 5.1K
13:12 53.07 53.07 53.04 53.04 9.7K
13:13 53.03 53.03 53.01 53.02 16.9K
13:14 53.02 53.04 53.02 53.03 4.3K
13:15 53.03 53.03 53.01 53.01 7.7K
13:16 53.01 53.01 52.97 52.98 3.4K
13:17 52.98 52.98 52.98 52.98 4.2K
13:18 52.99 52.99 52.99 52.99 3.5K
13:19 52.98 52.98 52.94 52.94 8.5K
13:20 52.94 52.95 52.94 52.95 4.6K
13:21 52.95 52.95 52.93 52.95 5.6K
13:22 52.94 52.94 52.91 52.91 3.1K
13:23 52.92 52.93 52.91 52.93 6.4K
13:24 52.93 52.94 52.93 52.94 5.6K
13:25 52.92 52.92 52.88 52.88 6.1K
13:26 52.88 52.88 52.86 52.87 6.2K
13:27 52.87 52.91 52.87 52.91 10.2K
13:28 52.92 52.92 52.86 52.86 6.5K
13:29 52.85 52.85 52.83 52.84 7.6K
13:30 52.83 52.83 52.75 52.75 10.8K
13:31 52.80 52.84 52.80 52.83 13.0K
13:32 52.83 52.84 52.83 52.84 10.5K
13:33 52.84 52.85 52.82 52.83 5.1K
13:34 52.83 52.83 52.78 52.82 29.2K
13:35 52.80 52.82 52.79 52.82 4.7K
13:36 52.84 52.84 52.82 52.82 8.3K
13:37 52.82 52.83 52.82 52.83 4.9K
13:38 52.82 52.82 52.79 52.80 6.9K
13:39 52.80 52.82 52.80 52.82 6.3K
13:40 52.81 52.81 52.81 52.81 2.9K
13:41 52.81 52.84 52.81 52.83 5.5K
13:42 52.83 52.83 52.81 52.81 3.4K
13:43 52.82 52.83 52.81 52.83 4.2K
13:44 52.85 52.85 52.84 52.84 11.6K
13:45 52.84 52.86 52.84 52.86 4.7K
13:46 52.86 52.86 52.83 52.84 4.6K
13:47 52.81 52.82 52.81 52.81 9.8K
13:48 52.81 52.85 52.81 52.84 8.2K
13:49 52.84 52.84 52.83 52.83 4.1K
13:50 52.82 52.86 52.82 52.84 6.9K
13:51 52.84 52.85 52.83 52.83 3.6K
13:52 52.83 52.83 52.81 52.82 4.6K
13:53 52.82 52.82 52.80 52.81 4.6K
13:54 52.81 52.83 52.80 52.81 4.6K
13:55 52.82 52.83 52.81 52.82 13.7K
13:56 52.82 52.82 52.81 52.82 4.0K
13:57 52.82 52.84 52.82 52.84 10.2K
13:58 52.84 52.85 52.82 52.82 4.5K
13:59 52.81 52.81 52.75 52.75 5.1K
14:00 52.75 52.76 52.75 52.76 5.9K
14:01 52.75 52.75 52.74 52.75 6.2K
14:02 52.75 52.75 52.65 52.65 13.3K
14:03 52.65 52.65 52.64 52.64 8.4K
14:04 52.63 52.64 52.62 52.64 10.5K
14:05 52.64 52.64 52.63 52.63 11.1K
14:06 52.71 52.71 52.69 52.71 23.0K
14:07 52.68 52.68 52.64 52.64 6.6K
14:08 52.64 52.64 52.62 52.62 3.5K
14:09 52.62 52.65 52.62 52.64 3.9K
14:10 52.64 52.66 52.64 52.64 5.9K
14:11 52.65 52.69 52.65 52.68 4.9K
14:12 52.67 52.67 52.62 52.62 5.5K
14:13 52.62 52.64 52.62 52.64 6.9K
14:14 52.65 52.66 52.65 52.66 6.2K
14:15 52.65 52.65 52.58 52.58 8.3K
14:16 52.59 52.59 52.55 52.56 13.6K
14:17 52.54 52.54 52.51 52.54 13.9K
14:18 52.51 52.53 52.51 52.53 7.1K
14:19 52.54 52.56 52.53 52.56 18.1K
14:20 52.56 52.57 52.56 52.57 20.8K
14:21 52.56 52.59 52.56 52.56 20.1K
14:22 52.55 52.55 52.52 52.52 6.6K
14:23 52.52 52.52 52.51 52.52 11.8K
14:24 52.51 52.52 52.50 52.50 13.7K
14:25 52.51 52.51 52.50 52.50 9.0K
14:26 52.50 52.50 52.43 52.43 11.3K
14:27 52.43 52.44 52.43 52.43 6.1K
14:28 52.43 52.46 52.43 52.46 7.6K
14:29 52.47 52.47 52.45 52.45 5.8K
14:30 52.43 52.43 52.38 52.40 20.9K
14:31 52.44 52.44 52.38 52.38 8.4K
14:32 52.38 52.38 52.34 52.34 23.9K
14:33 52.34 52.35 52.33 52.35 7.4K
14:34 52.36 52.39 52.36 52.39 11.5K
14:35 52.40 52.40 52.37 52.38 11.8K
14:36 52.39 52.40 52.39 52.39 7.7K
14:37 52.39 52.40 52.39 52.40 15.7K
14:38 52.45 52.47 52.45 52.45 10.0K
14:39 52.45 52.49 52.44 52.49 5.0K
14:40 52.47 52.47 52.45 52.46 4.1K
14:41 52.46 52.46 52.44 52.44 2.5K
14:42 52.43 52.45 52.43 52.45 5.6K
14:43 52.44 52.46 52.43 52.46 3.4K
14:44 52.46 52.46 52.43 52.44 4.4K
14:45 52.45 52.45 52.44 52.44 5.0K
14:46 52.44 52.47 52.44 52.47 10.0K
14:47 52.47 52.47 52.43 52.45 5.0K
14:48 52.45 52.45 52.43 52.43 2.9K
14:49 52.43 52.43 52.40 52.40 5.8K
14:50 52.40 52.40 52.37 52.37 6.4K
14:51 52.35 52.37 52.35 52.37 7.3K
14:52 52.36 52.36 52.29 52.30 14.9K
14:53 52.30 52.30 52.28 52.28 6.0K
14:54 52.30 52.38 52.30 52.38 20.6K
14:55 52.40 52.40 52.39 52.39 7.6K
14:56 52.39 52.39 52.37 52.37 5.9K
14:57 52.36 52.37 52.35 52.37 9.0K
14:58 52.37 52.38 52.36 52.37 5.5K
14:59 52.37 52.43 52.37 52.43 7.3K
15:00 52.44 52.44 52.41 52.41 4.8K
15:01 52.45 52.45 52.42 52.45 8.0K
15:02 52.47 52.47 52.45 52.47 5.2K
15:03 52.47 52.53 52.47 52.53 57.5K
15:04 52.53 52.53 52.50 52.52 15.1K
15:05 52.53 52.53 52.51 52.51 7.3K
15:06 52.50 52.50 52.48 52.48 4.6K
15:07 52.49 52.53 52.49 52.52 9.1K
15:08 52.52 52.55 52.52 52.53 25.0K
15:09 52.52 52.52 52.49 52.49 8.6K
15:10 52.47 52.51 52.47 52.51 8.9K
15:11 52.51 52.55 52.51 52.54 6.8K
15:12 52.57 52.57 52.54 52.54 6.4K
15:13 52.54 52.54 52.51 52.51 11.1K
15:14 52.49 52.51 52.49 52.50 14.1K
15:15 52.50 52.51 52.49 52.49 4.4K
15:16 52.49 52.50 52.46 52.46 5.3K
15:17 52.46 52.46 52.42 52.42 5.3K
15:18 52.46 52.48 52.46 52.48 6.5K
15:19 52.48 52.48 52.47 52.47 7.8K
15:20 52.49 52.50 52.47 52.47 10.0K
15:21 52.48 52.48 52.47 52.48 3.6K
15:22 52.48 52.51 52.48 52.51 9.7K
15:23 52.48 52.50 52.48 52.48 8.4K
15:24 52.49 52.51 52.49 52.51 10.8K
15:25 52.52 52.52 52.48 52.50 6.6K
15:26 52.50 52.51 52.49 52.49 7.5K
15:27 52.50 52.50 52.49 52.49 8.9K
15:28 52.48 52.50 52.47 52.49 10.1K
15:29 52.50 52.50 52.47 52.47 6.1K
15:30 52.46 52.46 52.44 52.44 8.3K
15:31 52.47 52.53 52.47 52.53 12.9K
15:32 52.53 52.53 52.49 52.50 18.1K
15:33 52.51 52.51 52.48 52.48 4.1K
15:34 52.51 52.51 52.49 52.49 6.8K
15:35 52.51 52.54 52.51 52.54 13.2K
15:36 52.56 52.56 52.47 52.47 14.7K
15:37 52.50 52.52 52.50 52.52 15.2K
15:38 52.52 52.57 52.52 52.57 11.2K
15:39 52.58 52.58 52.53 52.53 16.1K
15:40 52.52 52.52 52.45 52.45 7.7K
15:41 52.49 52.52 52.48 52.52 47.9K
15:42 52.51 52.51 52.48 52.49 9.3K
15:43 52.50 52.53 52.50 52.53 14.8K
15:44 52.54 52.55 52.53 52.54 10.2K
15:45 52.56 52.56 52.54 52.54 18.5K
15:46 52.54 52.55 52.52 52.55 8.6K
15:47 52.56 52.57 52.55 52.56 11.5K
15:48 52.59 52.59 52.57 52.58 9.8K
15:49 52.57 52.62 52.57 52.62 12.5K
15:50 52.62 52.65 52.62 52.62 13.0K
15:51 52.66 52.66 52.55 52.57 45.1K
15:52 52.58 52.61 52.57 52.57 20.4K
15:53 52.56 52.57 52.54 52.56 23.8K
15:54 52.56 52.61 52.56 52.58 30.7K
15:55 52.55 52.65 52.55 52.61 49.1K
15:56 52.44 52.44 52.35 52.35 75.9K
15:57 52.39 52.39 52.38 52.38 49.4K
15:58 52.34 52.39 52.34 52.39 54.9K
15:59 52.38 52.40 52.34 52.34 87.8K
16:00 52.33 52.39 52.33 52.36 2,135.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible