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 46.80 47.46 45.00 46.44 207.0K
09:32 46.37 46.45 46.13 46.13 6.0K
09:33 46.24 46.24 46.07 46.07 5.6K
09:34 46.09 46.25 46.08 46.18 11.9K
09:35 46.17 46.18 45.87 45.87 34.5K
09:36 45.59 45.59 45.34 45.34 91.8K
09:37 45.35 45.35 45.01 45.20 168.7K
09:38 45.06 45.13 45.00 45.06 93.7K
09:39 45.25 45.32 45.15 45.32 78.2K
09:40 45.31 45.36 45.22 45.24 60.7K
09:41 45.15 45.20 45.04 45.04 56.6K
09:42 44.94 45.07 44.94 44.98 64.5K
09:43 44.82 44.87 44.76 44.87 76.4K
09:44 44.86 44.86 44.72 44.72 32.9K
09:45 44.80 45.01 44.75 44.99 62.1K
09:46 44.78 44.78 44.54 44.66 39.8K
09:47 44.64 44.72 44.64 44.72 45.8K
09:48 44.69 44.69 44.47 44.47 61.6K
09:49 44.51 44.54 44.39 44.54 77.3K
09:50 44.45 44.45 44.29 44.31 34.6K
09:51 44.42 44.44 44.39 44.43 62.7K
09:52 44.54 44.57 44.40 44.40 60.2K
09:53 44.39 44.45 44.28 44.45 52.4K
09:54 44.34 44.35 44.11 44.11 50.4K
09:55 44.15 44.19 44.15 44.19 39.5K
09:56 44.18 44.23 44.13 44.13 42.5K
09:57 44.14 44.14 44.06 44.08 50.6K
09:58 44.05 44.11 44.05 44.11 49.8K
09:59 44.09 44.09 43.98 43.98 74.5K
10:00 43.99 44.13 43.97 43.97 84.4K
10:01 43.90 43.99 43.85 43.95 113.6K
10:02 43.92 43.92 43.86 43.88 47.2K
10:03 43.87 43.90 43.85 43.85 36.0K
10:04 43.93 43.96 43.83 43.83 32.2K
10:05 43.87 43.93 43.82 43.82 49.3K
10:06 43.85 43.96 43.82 43.96 37.1K
10:07 43.88 43.95 43.88 43.90 41.6K
10:08 43.80 43.98 43.80 43.95 87.0K
10:09 43.97 43.97 43.79 43.79 102.7K
10:10 43.79 43.79 43.58 43.58 33.7K
10:11 43.59 43.70 43.59 43.66 40.3K
10:12 43.66 43.66 43.44 43.49 58.5K
10:13 43.53 43.53 43.42 43.52 89.5K
10:14 43.47 43.52 43.45 43.45 38.5K
10:15 43.48 43.51 43.46 43.47 41.6K
10:16 43.47 43.53 43.47 43.53 61.7K
10:17 43.42 43.53 43.42 43.53 55.6K
10:18 43.60 43.60 43.50 43.50 81.7K
10:19 43.48 43.52 43.37 43.37 48.6K
10:20 43.34 43.44 43.34 43.44 43.5K
10:21 43.46 43.61 43.46 43.60 63.3K
10:22 43.53 43.59 43.50 43.59 50.2K
10:23 43.64 43.66 43.57 43.57 44.7K
10:24 43.63 43.72 43.63 43.71 26.2K
10:25 43.75 43.75 43.68 43.68 37.7K
10:26 43.68 43.94 43.68 43.94 56.1K
10:27 43.94 43.94 43.79 43.79 29.5K
10:28 43.77 43.91 43.77 43.91 35.7K
10:29 43.91 43.91 43.77 43.77 34.7K
10:30 43.79 43.84 43.77 43.77 23.8K
10:31 43.83 43.83 43.73 43.73 25.0K
10:32 43.69 43.74 43.66 43.66 23.2K
10:33 43.61 43.67 43.60 43.60 27.2K
10:34 43.58 43.58 43.44 43.44 37.2K
10:35 43.34 43.40 43.33 43.33 30.9K
10:36 43.32 43.32 43.22 43.22 28.4K
10:37 43.19 43.21 43.18 43.18 24.1K
10:38 43.20 43.23 43.20 43.20 37.5K
10:39 43.21 43.23 43.19 43.19 26.8K
10:40 43.17 43.20 43.17 43.20 16.4K
10:41 43.19 43.21 43.07 43.12 54.0K
10:42 43.11 43.27 43.11 43.27 35.4K
10:43 43.26 43.26 43.12 43.16 44.0K
10:44 43.12 43.16 43.08 43.08 61.3K
10:45 43.08 43.08 43.00 43.04 41.7K
10:46 43.03 43.05 42.96 42.98 70.9K
10:47 42.98 43.00 42.94 43.00 64.1K
10:48 43.01 43.01 42.88 42.88 36.0K
10:49 42.88 42.89 42.70 42.70 61.8K
10:50 42.72 42.78 42.70 42.78 79.0K
10:51 42.82 42.82 42.76 42.76 40.4K
10:52 42.78 42.79 42.74 42.77 37.6K
10:53 42.77 42.77 42.71 42.74 32.2K
10:54 42.74 42.74 42.64 42.67 23.9K
10:55 42.66 42.81 42.66 42.78 36.2K
10:56 42.75 42.83 42.71 42.83 25.7K
10:57 42.87 42.87 42.79 42.79 36.4K
10:58 42.77 42.81 42.77 42.78 26.6K
10:59 42.71 42.71 42.67 42.70 24.3K
11:00 42.69 42.69 42.60 42.60 21.1K
11:01 42.70 42.76 42.68 42.68 32.6K
11:02 42.67 42.70 42.59 42.59 26.8K
11:03 42.59 42.60 42.57 42.57 18.1K
11:04 42.56 42.56 42.48 42.48 19.4K
11:05 42.45 42.52 42.40 42.52 35.2K
11:06 42.51 42.51 42.44 42.44 23.3K
11:07 42.39 42.39 42.23 42.23 43.1K
11:08 42.18 42.18 42.03 42.03 43.9K
11:09 42.10 42.11 42.03 42.03 53.0K
11:10 42.05 42.05 41.96 41.98 42.0K
11:11 41.97 42.04 41.97 42.00 49.6K
11:12 42.01 42.02 41.95 41.95 54.1K
11:13 42.01 42.01 41.91 41.93 57.9K
11:14 41.93 41.93 41.90 41.92 42.4K
11:15 41.96 41.98 41.89 41.89 50.5K
11:16 41.88 41.89 41.84 41.84 23.4K
11:17 41.86 41.95 41.86 41.94 37.7K
11:18 41.93 42.00 41.93 41.96 28.5K
11:19 42.00 42.03 41.99 42.01 41.8K
11:20 41.92 41.92 41.88 41.90 57.9K
11:21 41.89 41.92 41.81 41.83 30.0K
11:22 41.76 41.80 41.76 41.80 32.1K
11:23 41.76 41.79 41.73 41.79 27.2K
11:24 41.87 41.87 41.84 41.86 73.4K
11:25 41.88 41.88 41.75 41.76 46.0K
11:26 41.74 41.78 41.71 41.78 39.3K
11:27 41.80 41.85 41.75 41.84 58.6K
11:28 41.78 41.80 41.75 41.75 39.1K
11:29 41.82 41.82 41.68 41.68 43.2K
11:30 41.72 41.75 41.72 41.72 56.2K
11:31 41.68 41.89 41.68 41.89 115.5K
11:32 41.89 41.92 41.86 41.88 26.5K
11:33 41.89 42.03 41.89 41.98 58.7K
11:34 41.95 41.98 41.94 41.98 28.6K
11:35 42.02 42.05 42.01 42.02 54.1K
11:36 41.96 41.96 41.78 41.78 31.7K
11:37 41.75 41.82 41.75 41.82 24.4K
11:38 41.88 41.90 41.82 41.88 31.3K
11:39 41.88 41.88 41.83 41.87 23.8K
11:40 41.83 41.86 41.81 41.86 45.4K
11:41 41.84 41.86 41.82 41.82 51.7K
11:42 41.86 41.91 41.79 41.79 39.0K
11:43 41.81 41.84 41.78 41.78 27.0K
11:44 41.78 41.83 41.76 41.77 48.5K
11:45 41.69 41.69 41.63 41.63 44.5K
11:46 41.61 41.61 41.40 41.40 37.3K
11:47 41.42 41.42 41.33 41.33 57.6K
11:48 41.45 41.47 41.36 41.36 42.7K
11:49 41.38 41.38 41.34 41.37 51.0K
11:50 41.43 41.43 41.33 41.33 46.6K
11:51 41.32 41.32 41.24 41.28 66.7K
11:52 41.28 41.30 41.22 41.22 55.0K
11:53 41.17 41.19 41.14 41.14 47.3K
11:54 41.15 41.15 41.10 41.10 32.6K
11:55 41.21 41.25 41.21 41.25 34.9K
11:56 41.20 41.26 41.13 41.13 42.0K
11:57 41.15 41.19 41.13 41.19 33.1K
11:58 41.26 41.26 41.21 41.21 26.1K
11:59 41.23 41.32 41.23 41.27 29.4K
12:00 41.18 41.20 41.15 41.19 50.3K
12:01 41.20 41.27 41.20 41.25 46.2K
12:02 41.25 41.29 41.20 41.29 87.2K
12:03 41.31 41.33 41.28 41.33 33.0K
12:04 41.32 41.38 41.26 41.26 94.1K
12:05 41.23 41.24 41.16 41.22 31.7K
12:06 41.23 41.28 41.23 41.28 16.1K
12:07 41.28 41.28 41.23 41.26 25.6K
12:08 41.21 41.21 41.18 41.18 18.4K
12:09 41.21 41.21 41.08 41.08 28.9K
12:10 41.10 41.10 41.04 41.04 41.6K
12:11 41.08 41.08 41.01 41.03 47.3K
12:12 41.04 41.10 41.04 41.10 30.8K
12:13 41.15 41.16 41.10 41.10 25.0K
12:14 41.08 41.16 41.08 41.12 45.8K
12:15 41.08 41.08 41.04 41.08 29.2K
12:16 41.09 41.15 41.09 41.12 25.7K
12:17 41.16 41.17 41.11 41.15 28.0K
12:18 41.15 41.23 41.14 41.23 18.8K
12:19 41.25 41.39 41.25 41.38 24.7K
12:20 41.43 41.43 41.33 41.33 38.0K
12:21 41.31 41.31 41.22 41.24 36.7K
12:22 41.28 41.29 41.14 41.14 50.6K
12:23 41.21 41.27 41.21 41.27 20.3K
12:24 41.22 41.26 41.20 41.23 19.2K
12:25 41.22 41.22 41.18 41.20 19.5K
12:26 41.16 41.16 41.00 41.00 40.7K
12:27 41.00 41.00 40.96 40.98 120.2K
12:28 40.96 41.05 40.96 41.02 24.4K
12:29 41.06 41.06 41.02 41.03 20.2K
12:30 41.04 41.11 41.02 41.11 25.8K
12:31 41.18 41.18 41.08 41.08 43.7K
12:32 41.09 41.09 41.04 41.09 17.0K
12:33 41.11 41.11 41.08 41.08 14.0K
12:34 41.10 41.10 41.01 41.04 23.3K
12:35 41.03 41.03 40.98 40.99 28.0K
12:36 40.99 41.03 40.99 40.99 33.6K
12:37 41.01 41.01 40.87 40.87 34.0K
12:38 40.91 40.91 40.86 40.86 15.3K
12:39 40.87 40.87 40.80 40.80 9.3K
12:40 40.77 40.77 40.70 40.76 41.9K
12:41 40.75 40.82 40.74 40.81 26.4K
12:42 40.86 40.92 40.84 40.88 32.8K
12:43 40.88 40.88 40.85 40.85 20.5K
12:44 40.84 40.87 40.84 40.85 19.1K
12:45 40.83 40.83 40.72 40.75 28.7K
12:46 40.71 40.76 40.71 40.76 22.2K
12:47 40.75 40.78 40.75 40.75 13.0K
12:48 40.77 40.78 40.71 40.71 18.2K
12:49 40.71 40.72 40.69 40.72 28.3K
12:50 40.69 40.76 40.69 40.76 31.5K
12:51 40.73 40.73 40.66 40.66 19.4K
12:52 40.63 40.66 40.62 40.65 28.1K
12:53 40.67 40.67 40.57 40.60 29.2K
12:54 40.61 40.61 40.49 40.49 24.5K
12:55 40.49 40.49 40.41 40.41 30.8K
12:56 40.35 40.35 40.28 40.35 72.2K
12:57 40.30 40.37 40.27 40.37 53.6K
12:58 40.39 40.39 40.26 40.26 28.7K
12:59 40.24 40.30 40.24 40.27 30.6K
13:00 40.25 40.27 40.23 40.23 68.7K
13:01 40.27 40.31 40.25 40.31 63.0K
13:02 40.31 40.31 40.23 40.23 43.2K
13:03 40.24 40.24 40.13 40.18 108.1K
13:04 40.15 40.15 40.07 40.07 44.4K
13:05 40.06 40.07 40.04 40.05 75.6K
13:06 40.16 40.16 40.03 40.03 119.3K
13:07 40.05 40.06 40.00 40.06 105.8K
13:08 40.05 40.12 40.02 40.12 31.6K
13:09 40.11 40.19 39.96 39.97 57.2K
13:10 39.96 40.00 39.96 39.97 20.0K
13:11 39.94 39.94 39.82 39.90 37.3K
13:12 39.95 40.02 39.95 39.97 83.0K
13:13 39.96 39.97 39.86 39.87 78.6K
13:14 39.90 39.90 39.86 39.90 34.0K
13:15 39.83 39.86 39.83 39.86 17.3K
13:16 39.84 39.91 39.80 39.91 42.2K
13:17 39.90 39.90 39.85 39.85 35.8K
13:18 39.84 39.87 39.82 39.82 54.1K
13:19 39.83 39.86 39.81 39.86 46.1K
13:20 39.84 39.94 39.77 39.94 66.7K
13:21 39.86 39.86 39.69 39.69 72.5K
13:22 39.65 39.76 39.61 39.76 189.3K
13:23 39.85 39.89 39.78 39.85 240.6K
13:24 39.84 39.95 39.84 39.95 62.8K
13:25 39.96 39.96 39.83 39.83 35.2K
13:26 39.84 39.94 39.84 39.94 143.8K
13:27 39.95 40.02 39.95 39.98 35.3K
13:28 40.01 40.01 39.90 39.94 50.6K
13:29 39.96 40.04 39.95 40.01 79.3K
13:30 40.04 40.19 40.04 40.19 110.9K
13:31 40.27 40.34 40.27 40.34 110.3K
13:32 40.32 40.35 40.30 40.31 76.6K
13:33 40.23 40.26 40.20 40.20 41.0K
13:34 40.21 40.25 40.19 40.25 130.6K
13:35 40.24 40.43 40.24 40.35 39.4K
13:36 40.31 40.47 40.31 40.47 41.1K
13:37 40.44 40.49 40.35 40.35 40.0K
13:38 40.35 40.35 40.29 40.31 46.1K
13:39 40.29 40.31 40.25 40.31 56.6K
13:40 40.27 40.27 40.22 40.22 28.8K
13:41 40.23 40.24 40.12 40.12 34.4K
13:42 40.14 40.20 40.12 40.20 28.1K
13:43 40.21 40.21 40.18 40.21 15.6K
13:44 40.20 40.27 40.20 40.26 25.5K
13:45 40.28 40.28 40.25 40.25 22.0K
13:46 40.24 40.38 40.22 40.38 75.4K
13:47 40.37 40.43 40.35 40.40 56.3K
13:48 40.40 40.46 40.39 40.41 54.5K
13:49 40.37 40.37 40.35 40.37 31.3K
13:50 40.36 40.40 40.34 40.39 22.1K
13:51 40.38 40.43 40.38 40.39 22.5K
13:52 40.37 40.37 40.34 40.34 14.5K
13:53 40.33 40.52 40.33 40.50 87.9K
13:54 40.54 40.62 40.52 40.62 95.9K
13:55 40.62 40.83 40.62 40.72 59.6K
13:56 40.68 40.68 40.60 40.60 34.2K
13:57 40.62 40.85 40.62 40.85 27.9K
13:58 40.92 40.92 40.79 40.79 58.2K
13:59 40.79 40.84 40.79 40.79 19.5K
14:00 40.82 40.82 40.71 40.71 84.7K
14:01 40.80 40.95 40.80 40.95 40.9K
14:02 40.93 40.93 40.82 40.82 63.3K
14:03 40.77 40.77 40.65 40.65 199.1K
14:04 40.80 40.83 40.76 40.76 41.8K
14:05 40.75 40.88 40.72 40.88 48.2K
14:06 40.89 40.89 40.87 40.87 59.2K
14:07 40.89 40.91 40.82 40.84 35.3K
14:08 40.88 40.94 40.88 40.92 19.4K
14:09 40.90 40.92 40.89 40.90 37.5K
14:10 40.89 40.91 40.87 40.91 33.7K
14:11 40.90 40.90 40.78 40.78 36.6K
14:12 40.73 40.93 40.73 40.93 28.8K
14:13 40.94 40.95 40.86 40.86 33.8K
14:14 40.90 40.90 40.82 40.85 30.4K
14:15 40.86 40.92 40.86 40.90 77.9K
14:16 40.89 40.94 40.89 40.94 27.6K
14:17 40.92 40.92 40.89 40.90 33.9K
14:18 40.93 40.93 40.85 40.85 21.8K
14:19 40.89 40.90 40.80 40.81 40.8K
14:20 40.81 40.86 40.81 40.86 31.9K
14:21 40.87 40.87 40.79 40.79 24.2K
14:22 40.82 40.97 40.82 40.96 40.6K
14:23 40.99 40.99 40.83 40.90 92.9K
14:24 40.88 40.88 40.84 40.85 34.5K
14:25 40.81 40.81 40.64 40.65 14.0K
14:26 40.69 40.78 40.69 40.78 32.9K
14:27 40.76 40.76 40.71 40.72 21.4K
14:28 40.74 40.84 40.74 40.77 23.4K
14:29 40.79 40.80 40.76 40.76 13.6K
14:30 40.76 40.76 40.66 40.69 89.3K
14:31 40.70 40.73 40.69 40.71 23.6K
14:32 40.69 40.69 40.60 40.60 22.0K
14:33 40.62 40.71 40.62 40.71 11.3K
14:34 40.77 40.90 40.77 40.78 51.7K
14:35 40.76 40.78 40.75 40.78 31.7K
14:36 40.82 40.90 40.82 40.90 46.1K
14:37 40.82 40.85 40.80 40.80 14.3K
14:38 40.84 40.86 40.80 40.86 41.1K
14:39 40.86 40.90 40.82 40.82 20.7K
14:40 40.80 40.83 40.80 40.81 28.8K
14:41 40.80 40.80 40.78 40.79 19.6K
14:42 40.76 40.80 40.76 40.80 24.4K
14:43 40.79 40.79 40.74 40.75 33.9K
14:44 40.77 40.84 40.77 40.79 34.7K
14:45 40.80 40.81 40.80 40.80 30.4K
14:46 40.77 40.78 40.75 40.75 18.1K
14:47 40.75 40.80 40.75 40.77 29.1K
14:48 40.75 40.82 40.75 40.79 15.2K
14:49 40.80 40.88 40.80 40.87 22.3K
14:50 40.86 40.86 40.81 40.83 22.3K
14:51 40.81 40.87 40.81 40.82 12.5K
14:52 40.85 40.95 40.85 40.95 116.3K
14:53 40.96 40.96 40.83 40.93 20.1K
14:54 40.94 40.99 40.94 40.95 25.3K
14:55 40.94 40.94 40.82 40.88 64.1K
14:56 40.95 41.01 40.95 40.96 39.9K
14:57 40.97 41.03 40.94 41.03 218.0K
14:58 41.04 41.09 41.03 41.04 121.7K
14:59 41.06 41.11 41.01 41.11 25.6K
15:00 41.12 41.18 41.12 41.14 82.4K
15:01 41.01 41.01 40.92 40.98 62.0K
15:02 41.07 41.13 41.03 41.13 164.6K
15:03 41.16 41.22 41.13 41.18 25.5K
15:04 41.18 41.24 41.15 41.15 42.9K
15:05 41.11 41.11 41.05 41.11 27.3K
15:06 41.13 41.22 41.13 41.18 30.0K
15:07 41.16 41.21 41.14 41.18 22.2K
15:08 41.20 41.20 41.12 41.14 36.1K
15:09 41.11 41.11 41.00 41.00 33.8K
15:10 41.03 41.03 40.92 40.92 48.6K
15:11 40.94 40.94 40.84 40.85 47.0K
15:12 40.76 40.83 40.76 40.80 28.5K
15:13 40.81 40.82 40.76 40.76 35.6K
15:14 40.80 40.87 40.80 40.87 40.7K
15:15 40.85 40.85 40.78 40.78 27.0K
15:16 40.78 40.78 40.68 40.76 75.5K
15:17 40.75 40.82 40.75 40.82 124.1K
15:18 40.78 40.78 40.66 40.66 61.0K
15:19 40.62 40.77 40.62 40.77 68.4K
15:20 40.79 40.79 40.54 40.54 80.7K
15:21 40.59 40.60 40.50 40.50 96.2K
15:22 40.46 40.75 40.46 40.75 94.0K
15:23 40.67 40.76 40.67 40.76 167.8K
15:24 40.75 40.91 40.75 40.91 152.0K
15:25 40.91 40.92 40.88 40.88 65.2K
15:26 40.90 40.96 40.85 40.96 82.4K
15:27 40.97 40.97 40.92 40.97 56.2K
15:28 40.95 40.95 40.80 40.81 39.8K
15:29 40.79 40.79 40.70 40.75 80.5K
15:30 40.80 40.84 40.77 40.84 65.7K
15:31 40.83 40.85 40.72 40.72 55.3K
15:32 40.73 40.93 40.73 40.89 141.9K
15:33 40.92 41.05 40.92 40.92 54.9K
15:34 40.90 41.04 40.90 41.04 102.1K
15:35 41.01 41.04 40.96 40.96 97.4K
15:36 40.99 40.99 40.96 40.99 299.4K
15:37 41.00 41.01 40.97 40.97 86.3K
15:38 40.99 41.07 40.96 41.03 138.7K
15:39 41.01 41.01 40.94 40.94 70.4K
15:40 40.96 40.96 40.86 40.86 137.2K
15:41 40.89 40.90 40.87 40.88 53.0K
15:42 40.93 40.93 40.82 40.85 195.7K
15:43 40.84 40.92 40.84 40.92 49.8K
15:44 40.88 40.89 40.82 40.89 177.0K
15:45 40.87 41.00 40.87 41.00 183.0K
15:46 40.95 40.96 40.73 40.73 192.9K
15:47 40.69 40.72 40.66 40.72 100.6K
15:48 40.69 40.71 40.58 40.68 270.5K
15:49 40.70 40.80 40.70 40.80 286.6K
15:50 40.79 40.79 40.69 40.69 222.7K
15:51 40.61 40.74 40.61 40.74 197.2K
15:52 40.83 40.83 40.64 40.64 456.4K
15:53 40.64 40.90 40.64 40.90 358.1K
15:54 40.96 40.99 40.90 40.97 293.8K
15:55 41.00 41.01 40.99 40.99 271.0K
15:56 40.99 40.99 40.69 40.79 408.9K
15:57 40.84 40.93 40.43 40.43 360.2K
15:58 40.46 40.46 40.31 40.35 411.5K
15:59 40.40 40.63 40.40 40.63 480.7K
16:00 40.62 40.75 40.26 40.71 5,706.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible