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 38.93 41.03 37.82 40.11 265.7K
09:32 40.05 40.18 39.63 39.95 26.4K
09:33 39.79 39.79 39.00 39.14 21.8K
09:34 39.09 39.09 38.90 38.99 80.9K
09:35 38.98 39.02 38.95 39.02 65.9K
09:36 39.24 39.24 38.96 39.02 38.8K
09:37 39.00 39.00 38.81 38.93 53.1K
09:38 38.99 39.13 38.98 39.10 91.5K
09:39 39.12 39.15 39.01 39.15 82.5K
09:40 39.20 39.23 39.15 39.20 66.8K
09:41 39.17 39.17 39.01 39.09 52.2K
09:42 39.02 39.08 39.02 39.06 215.2K
09:43 38.91 39.06 38.91 39.06 108.3K
09:44 38.92 39.22 38.92 39.01 76.7K
09:45 39.06 39.17 39.00 39.15 101.8K
09:46 39.14 39.35 39.06 39.35 50.4K
09:47 39.40 39.48 39.34 39.48 42.0K
09:48 39.50 39.61 39.42 39.46 68.6K
09:49 39.43 39.56 39.43 39.56 56.5K
09:50 39.53 39.53 39.34 39.35 51.3K
09:51 39.26 39.33 39.25 39.32 56.9K
09:52 39.36 39.42 39.28 39.28 48.6K
09:53 39.16 39.29 39.15 39.24 62.7K
09:54 39.34 39.54 39.34 39.54 52.6K
09:55 39.45 39.45 39.24 39.26 39.1K
09:56 39.19 39.33 39.19 39.30 41.3K
09:57 39.17 39.29 39.16 39.29 45.0K
09:58 39.32 39.46 39.23 39.46 52.9K
09:59 39.50 39.60 39.50 39.50 67.7K
10:00 39.66 39.66 39.49 39.49 67.5K
10:01 39.41 39.53 39.41 39.51 87.8K
10:02 39.44 39.46 39.38 39.45 67.5K
10:03 39.48 39.58 39.48 39.57 54.1K
10:04 39.48 39.56 39.48 39.56 29.7K
10:05 39.47 39.53 39.43 39.53 39.1K
10:06 39.50 39.50 39.39 39.39 34.3K
10:07 39.36 39.36 39.11 39.17 45.6K
10:08 39.22 39.32 39.22 39.27 39.5K
10:09 39.26 39.26 39.12 39.12 57.5K
10:10 39.05 39.05 38.92 38.92 144.2K
10:11 39.00 39.00 38.80 38.80 107.7K
10:12 38.84 38.84 38.72 38.73 103.0K
10:13 38.72 38.72 38.57 38.64 106.3K
10:14 38.65 38.73 38.62 38.73 76.2K
10:15 38.77 38.77 38.69 38.70 37.8K
10:16 38.68 38.68 38.60 38.60 76.3K
10:17 38.53 38.67 38.51 38.51 91.3K
10:18 38.43 38.60 38.43 38.56 125.8K
10:19 38.43 38.43 38.27 38.27 55.1K
10:20 38.23 38.37 38.23 38.36 84.7K
10:21 38.38 38.41 38.34 38.40 118.8K
10:22 38.36 38.48 38.36 38.47 49.6K
10:23 38.39 38.53 38.39 38.53 41.1K
10:24 38.51 38.51 38.38 38.38 25.4K
10:25 38.29 38.30 38.24 38.29 37.8K
10:26 38.22 38.31 38.17 38.31 85.9K
10:27 38.30 38.30 38.11 38.11 44.3K
10:28 38.08 38.09 37.96 38.09 67.4K
10:29 38.10 38.16 38.04 38.12 597.8K
10:30 38.10 38.15 38.07 38.07 70.5K
10:31 38.14 38.18 38.11 38.11 93.5K
10:32 38.17 38.17 37.96 37.96 34.4K
10:33 37.95 38.07 37.94 38.07 53.1K
10:34 38.04 38.12 38.03 38.03 61.3K
10:35 37.98 38.01 37.95 38.01 87.8K
10:36 37.98 38.03 37.98 38.01 49.9K
10:37 37.98 38.14 37.95 38.12 86.3K
10:38 38.09 38.23 38.09 38.23 43.7K
10:39 38.29 38.29 38.21 38.24 69.4K
10:40 38.28 38.38 38.18 38.31 89.9K
10:41 38.28 38.28 38.12 38.14 61.3K
10:42 38.17 38.27 38.11 38.27 39.5K
10:43 38.27 38.29 38.25 38.25 33.7K
10:44 38.25 38.25 38.17 38.18 95.6K
10:45 38.18 38.20 38.05 38.06 72.0K
10:46 38.05 38.10 37.97 38.03 54.1K
10:47 38.02 38.02 37.98 37.98 71.9K
10:48 37.93 38.04 37.92 37.92 204.3K
10:49 38.01 38.02 37.88 37.88 102.1K
10:50 37.82 37.82 37.59 37.59 43.5K
10:51 37.59 37.60 37.40 37.40 55.3K
10:52 37.43 37.61 37.43 37.61 71.3K
10:53 37.61 37.87 37.61 37.87 76.0K
10:54 37.90 38.09 37.90 38.06 65.2K
10:55 38.11 38.11 38.05 38.05 53.3K
10:56 38.12 38.22 38.11 38.11 77.8K
10:57 38.02 38.23 38.02 38.23 57.3K
10:58 38.30 38.35 38.30 38.33 72.7K
10:59 38.39 38.43 38.38 38.41 53.1K
11:00 38.26 38.26 37.93 37.93 79.5K
11:01 37.83 38.08 37.83 38.08 57.1K
11:02 38.00 38.30 38.00 38.30 114.1K
11:03 38.40 38.49 38.36 38.49 80.1K
11:04 38.47 38.59 38.47 38.56 58.6K
11:05 38.55 38.94 38.55 38.94 64.3K
11:06 38.88 38.88 38.80 38.81 75.8K
11:07 38.86 38.86 38.63 38.63 66.6K
11:08 38.61 38.76 38.59 38.62 44.2K
11:09 38.64 38.87 38.64 38.79 42.9K
11:10 38.88 38.88 38.64 38.67 41.2K
11:11 38.74 39.00 38.71 38.96 70.7K
11:12 38.98 39.11 38.98 39.06 61.9K
11:13 39.13 39.25 39.13 39.25 38.0K
11:14 39.14 39.16 39.03 39.16 75.4K
11:15 39.19 39.19 39.10 39.10 36.5K
11:16 39.22 39.25 39.10 39.21 43.0K
11:17 39.21 39.27 39.20 39.24 38.9K
11:18 39.22 39.40 39.16 39.40 38.9K
11:19 39.39 39.58 39.39 39.43 41.6K
11:20 39.40 39.40 39.25 39.28 36.6K
11:21 39.26 39.49 39.26 39.49 41.3K
11:22 39.55 39.55 39.47 39.52 54.9K
11:23 39.47 39.47 39.40 39.41 30.2K
11:24 39.40 39.47 39.40 39.44 31.4K
11:25 39.45 39.57 39.45 39.57 36.5K
11:26 39.41 39.41 39.31 39.31 59.4K
11:27 39.32 39.32 38.94 38.94 79.3K
11:28 38.95 38.95 38.83 38.94 34.2K
11:29 38.93 38.97 38.86 38.86 29.2K
11:30 38.86 38.86 38.62 38.62 35.5K
11:31 38.75 38.77 38.65 38.65 49.7K
11:32 38.66 38.68 38.61 38.68 27.2K
11:33 38.58 38.63 38.58 38.62 12.5K
11:34 38.58 38.58 38.55 38.55 35.9K
11:35 38.58 38.58 38.40 38.40 24.8K
11:36 38.36 38.36 38.21 38.21 144.1K
11:37 38.24 38.25 38.08 38.09 46.6K
11:38 38.05 38.08 37.98 37.98 43.8K
11:39 38.02 38.12 38.02 38.12 29.3K
11:40 38.07 38.08 38.00 38.00 23.6K
11:41 38.05 38.05 37.98 37.98 32.0K
11:42 38.02 38.12 38.02 38.12 34.1K
11:43 38.12 38.19 38.10 38.18 28.5K
11:44 38.20 38.25 38.15 38.24 44.6K
11:45 38.24 38.31 38.18 38.21 28.0K
11:46 38.14 38.14 37.99 38.08 36.6K
11:47 38.05 38.21 38.05 38.14 32.7K
11:48 38.17 38.22 38.12 38.22 22.2K
11:49 38.24 38.29 38.23 38.29 26.5K
11:50 38.34 38.49 38.34 38.46 31.2K
11:51 38.46 38.49 38.40 38.44 57.1K
11:52 38.44 38.54 38.44 38.52 30.5K
11:53 38.37 38.38 38.29 38.30 32.9K
11:54 38.35 38.35 38.30 38.34 40.5K
11:55 38.30 38.37 38.30 38.31 38.2K
11:56 38.37 38.38 38.28 38.38 50.6K
11:57 38.46 38.46 38.28 38.29 33.4K
11:58 38.32 38.39 38.32 38.32 28.8K
11:59 38.24 38.24 38.14 38.15 47.1K
12:00 38.13 38.17 38.06 38.06 52.3K
12:01 38.12 38.18 38.10 38.12 38.0K
12:02 38.10 38.21 38.10 38.18 22.8K
12:03 38.14 38.23 38.14 38.19 31.5K
12:04 38.22 38.27 38.21 38.21 21.0K
12:05 38.21 38.21 38.06 38.06 38.5K
12:06 38.11 38.23 38.10 38.23 31.0K
12:07 38.24 38.32 38.23 38.25 29.1K
12:08 38.25 38.25 38.10 38.10 30.9K
12:09 38.11 38.13 38.09 38.10 34.3K
12:10 38.06 38.10 38.03 38.06 29.5K
12:11 38.06 38.27 38.06 38.20 36.8K
12:12 38.13 38.19 38.11 38.19 34.5K
12:13 38.18 38.18 38.10 38.12 21.5K
12:14 38.14 38.30 38.14 38.30 30.0K
12:15 38.33 38.39 38.33 38.39 23.1K
12:16 38.44 38.44 38.28 38.29 30.9K
12:17 38.29 38.29 38.14 38.14 182.3K
12:18 38.16 38.20 38.13 38.20 27.8K
12:19 38.18 38.25 38.15 38.21 31.6K
12:20 38.21 38.21 38.12 38.12 16.6K
12:21 38.15 38.15 37.93 37.93 19.0K
12:22 37.93 38.01 37.93 38.01 23.2K
12:23 38.03 38.03 37.93 37.93 19.0K
12:24 37.92 37.93 37.86 37.93 25.3K
12:25 37.91 37.92 37.85 37.92 19.9K
12:26 37.91 37.91 37.87 37.88 17.7K
12:27 37.93 37.93 37.81 37.81 24.6K
12:28 37.84 37.91 37.84 37.87 18.6K
12:29 37.88 37.88 37.85 37.88 19.6K
12:30 37.89 37.89 37.87 37.88 23.7K
12:31 37.99 38.02 37.97 37.99 31.9K
12:32 37.99 37.99 37.94 37.94 34.7K
12:33 37.90 37.94 37.90 37.93 10.8K
12:34 37.91 37.93 37.90 37.90 15.7K
12:35 37.82 37.85 37.81 37.85 116.6K
12:36 37.79 37.88 37.79 37.88 20.1K
12:37 37.93 38.02 37.93 37.98 31.8K
12:38 37.98 38.02 37.98 38.02 38.3K
12:39 38.11 38.11 38.04 38.06 12.7K
12:40 38.07 38.10 38.06 38.06 18.8K
12:41 38.07 38.11 37.97 37.97 20.0K
12:42 38.00 38.05 38.00 38.05 17.7K
12:43 38.05 38.09 37.95 37.95 85.4K
12:44 37.97 38.05 37.97 38.05 21.1K
12:45 38.00 38.00 37.87 37.88 14.5K
12:46 37.87 37.93 37.86 37.92 23.6K
12:47 37.96 37.96 37.89 37.92 11.8K
12:48 37.91 37.91 37.84 37.86 26.2K
12:49 37.91 37.93 37.88 37.90 20.8K
12:50 37.89 37.92 37.88 37.88 20.0K
12:51 37.87 37.89 37.86 37.86 12.8K
12:52 37.83 37.95 37.83 37.91 23.6K
12:53 37.94 37.97 37.92 37.92 19.6K
12:54 37.89 37.89 37.84 37.84 14.6K
12:55 37.88 37.92 37.88 37.92 26.7K
12:56 37.94 37.96 37.85 37.85 15.8K
12:57 37.91 37.98 37.91 37.94 15.7K
12:58 37.98 38.00 37.91 37.96 13.3K
12:59 38.00 38.00 37.96 37.97 18.3K
13:00 38.00 38.00 37.93 37.94 12.3K
13:01 37.93 37.96 37.90 37.90 13.3K
13:02 37.86 37.89 37.83 37.83 16.7K
13:03 37.84 38.01 37.84 38.01 18.7K
13:04 38.02 38.05 37.93 37.93 33.8K
13:05 37.96 38.00 37.92 37.94 14.8K
13:06 37.94 37.96 37.90 37.92 14.0K
13:07 37.92 37.92 37.79 37.79 20.6K
13:08 37.76 37.85 37.76 37.85 22.0K
13:09 37.89 37.89 37.84 37.89 17.2K
13:10 37.86 37.87 37.83 37.84 17.2K
13:11 37.84 37.84 37.72 37.72 10.9K
13:12 37.72 37.72 37.69 37.71 9.9K
13:13 37.71 37.71 37.59 37.59 22.5K
13:14 37.58 37.61 37.58 37.60 17.9K
13:15 37.58 37.58 37.51 37.51 18.3K
13:16 37.50 37.55 37.50 37.55 13.4K
13:17 37.52 37.53 37.48 37.49 12.3K
13:18 37.53 37.54 37.52 37.52 18.6K
13:19 37.54 37.54 37.50 37.50 17.2K
13:20 37.53 37.58 37.51 37.58 17.4K
13:21 37.59 37.60 37.57 37.59 12.1K
13:22 37.61 37.67 37.61 37.66 34.9K
13:23 37.71 37.72 37.64 37.72 13.2K
13:24 37.71 37.73 37.71 37.71 17.1K
13:25 37.67 37.67 37.59 37.59 18.4K
13:26 37.63 37.72 37.63 37.69 19.6K
13:27 37.71 37.71 37.63 37.63 26.2K
13:28 37.66 37.69 37.63 37.69 20.9K
13:29 37.67 37.67 37.58 37.61 62.5K
13:30 37.64 37.68 37.63 37.67 51.0K
13:31 37.65 37.65 37.52 37.52 85.0K
13:32 37.53 37.53 37.48 37.48 45.7K
13:33 37.48 37.59 37.45 37.59 44.3K
13:34 37.60 37.60 37.49 37.56 84.9K
13:35 37.57 37.60 37.56 37.56 34.6K
13:36 37.53 37.68 37.53 37.68 21.2K
13:37 37.69 37.84 37.69 37.74 74.0K
13:38 37.75 37.85 37.72 37.85 53.7K
13:39 37.91 38.00 37.90 37.90 36.2K
13:40 37.91 37.96 37.89 37.96 67.9K
13:41 37.97 37.97 37.90 37.90 38.5K
13:42 37.87 37.94 37.87 37.87 88.1K
13:43 37.87 37.92 37.86 37.92 210.9K
13:44 37.90 37.90 37.83 37.84 49.8K
13:45 37.79 37.79 37.66 37.66 77.8K
13:46 37.67 37.67 37.53 37.55 22.9K
13:47 37.62 37.65 37.62 37.65 24.4K
13:48 37.71 37.75 37.71 37.73 67.0K
13:49 37.73 37.79 37.71 37.79 65.4K
13:50 37.83 37.93 37.83 37.91 27.1K
13:51 37.92 37.92 37.74 37.74 53.4K
13:52 37.71 37.77 37.69 37.77 30.0K
13:53 37.77 37.77 37.70 37.70 14.6K
13:54 37.72 37.76 37.72 37.73 38.5K
13:55 37.73 37.73 37.66 37.69 15.8K
13:56 37.67 37.67 37.57 37.58 23.0K
13:57 37.60 37.63 37.60 37.61 29.6K
13:58 37.62 37.68 37.62 37.68 20.1K
13:59 37.67 37.73 37.64 37.73 33.6K
14:00 37.74 37.81 37.74 37.81 29.7K
14:01 37.87 37.94 37.82 37.82 30.7K
14:02 37.83 37.87 37.83 37.83 26.8K
14:03 37.78 37.84 37.75 37.80 43.1K
14:04 37.83 37.83 37.77 37.77 61.1K
14:05 37.79 37.83 37.77 37.78 31.0K
14:06 37.74 37.79 37.60 37.60 27.7K
14:07 37.63 37.64 37.62 37.64 27.6K
14:08 37.63 37.63 37.55 37.55 28.4K
14:09 37.54 37.58 37.54 37.58 40.0K
14:10 37.57 37.59 37.54 37.59 26.6K
14:11 37.57 37.57 37.53 37.57 24.0K
14:12 37.59 37.59 37.52 37.52 21.2K
14:13 37.50 37.55 37.50 37.55 16.9K
14:14 37.57 37.57 37.51 37.51 29.3K
14:15 37.57 37.57 37.49 37.49 39.3K
14:16 37.46 37.46 37.38 37.38 28.6K
14:17 37.40 37.43 37.40 37.40 22.8K
14:18 37.41 37.41 37.37 37.38 27.1K
14:19 37.32 37.36 37.32 37.36 19.6K
14:20 37.38 37.39 37.31 37.31 30.2K
14:21 37.30 37.32 37.25 37.25 22.9K
14:22 37.26 37.34 37.26 37.32 28.3K
14:23 37.30 37.30 37.26 37.29 17.4K
14:24 37.29 37.31 37.29 37.31 21.7K
14:25 37.31 37.31 37.22 37.22 24.7K
14:26 37.21 37.23 37.16 37.16 25.6K
14:27 37.14 37.17 37.11 37.11 30.1K
14:28 37.11 37.12 37.07 37.12 47.8K
14:29 37.18 37.18 37.15 37.15 18.6K
14:30 37.15 37.16 37.15 37.16 19.5K
14:31 37.16 37.19 37.15 37.15 22.6K
14:32 37.15 37.15 37.03 37.03 38.3K
14:33 37.01 37.03 37.01 37.03 30.3K
14:34 37.07 37.12 37.07 37.10 43.8K
14:35 37.09 37.09 37.03 37.03 27.6K
14:36 37.03 37.16 37.03 37.11 53.5K
14:37 37.09 37.15 37.09 37.10 33.0K
14:38 37.11 37.12 37.08 37.10 38.6K
14:39 37.10 37.16 37.09 37.10 39.8K
14:40 37.14 37.23 37.10 37.10 54.9K
14:41 37.13 37.16 37.10 37.12 33.7K
14:42 37.15 37.20 37.15 37.20 37.0K
14:43 37.24 37.24 37.16 37.16 31.2K
14:44 37.19 37.19 37.05 37.05 28.4K
14:45 37.01 37.01 36.94 36.94 36.1K
14:46 36.98 37.00 36.92 36.97 41.5K
14:47 36.96 36.98 36.90 36.98 68.8K
14:48 37.00 37.08 37.00 37.08 45.4K
14:49 37.14 37.22 37.12 37.22 52.3K
14:50 37.26 37.30 37.23 37.23 35.7K
14:51 37.22 37.22 37.09 37.18 47.9K
14:52 37.23 37.27 37.18 37.27 33.7K
14:53 37.29 37.36 37.29 37.35 32.1K
14:54 37.35 37.35 37.24 37.24 27.7K
14:55 37.27 37.32 37.24 37.32 30.0K
14:56 37.30 37.37 37.28 37.31 24.8K
14:57 37.30 37.32 37.24 37.24 22.8K
14:58 37.25 37.26 37.21 37.21 29.6K
14:59 37.20 37.20 37.10 37.12 25.9K
15:00 37.07 37.15 37.07 37.15 25.4K
15:01 37.15 37.22 37.08 37.12 42.5K
15:02 37.11 37.13 37.10 37.10 26.8K
15:03 37.12 37.15 37.10 37.10 26.3K
15:04 37.10 37.11 37.08 37.11 22.4K
15:05 37.13 37.16 37.09 37.12 29.6K
15:06 37.11 37.11 37.07 37.08 29.3K
15:07 37.07 37.13 37.07 37.11 26.8K
15:08 37.10 37.14 37.10 37.12 33.8K
15:09 37.12 37.16 37.02 37.03 35.4K
15:10 37.05 37.12 37.05 37.09 39.9K
15:11 37.12 37.16 37.08 37.12 32.8K
15:12 37.14 37.22 37.14 37.19 40.7K
15:13 37.20 37.27 37.20 37.23 48.7K
15:14 37.22 37.22 37.16 37.22 50.4K
15:15 37.19 37.34 37.19 37.29 48.7K
15:16 37.27 37.27 37.22 37.27 49.2K
15:17 37.33 37.33 37.17 37.17 52.2K
15:18 37.22 37.22 37.12 37.12 53.4K
15:19 37.12 37.13 37.02 37.02 46.4K
15:20 37.07 37.09 37.05 37.09 62.0K
15:21 37.08 37.24 37.08 37.19 67.7K
15:22 37.15 37.22 37.15 37.21 54.1K
15:23 37.18 37.22 37.12 37.22 63.2K
15:24 37.27 37.27 37.22 37.24 64.8K
15:25 37.24 37.29 37.24 37.26 70.3K
15:26 37.24 37.27 37.23 37.26 41.6K
15:27 37.32 37.41 37.27 37.27 57.3K
15:28 37.24 37.24 37.11 37.16 113.8K
15:29 37.16 37.17 37.13 37.17 103.6K
15:30 37.18 37.21 37.14 37.14 110.5K
15:31 37.15 37.23 37.15 37.20 79.4K
15:32 37.17 37.22 37.15 37.22 116.6K
15:33 37.24 37.24 37.14 37.16 84.4K
15:34 37.16 37.24 37.16 37.17 115.6K
15:35 37.20 37.26 37.18 37.25 94.4K
15:36 37.24 37.44 37.24 37.37 127.7K
15:37 37.31 37.32 37.15 37.15 127.3K
15:38 37.10 37.14 37.06 37.13 90.9K
15:39 37.12 37.24 37.12 37.14 87.1K
15:40 37.08 37.13 37.07 37.08 102.8K
15:41 37.03 37.09 36.96 36.96 134.2K
15:42 36.91 36.94 36.89 36.91 115.5K
15:43 36.94 37.01 36.92 36.99 89.0K
15:44 37.03 37.03 36.94 37.02 83.4K
15:45 36.97 37.00 36.96 36.99 63.6K
15:46 37.02 37.12 37.02 37.12 91.2K
15:47 37.09 37.09 37.01 37.01 66.4K
15:48 36.96 37.07 36.96 37.07 92.0K
15:49 37.07 37.07 36.94 36.96 74.6K
15:50 36.96 37.03 36.93 36.93 84.7K
15:51 36.83 36.83 36.65 36.65 179.4K
15:52 36.60 36.62 36.60 36.60 226.4K
15:53 36.57 36.57 36.50 36.50 146.8K
15:54 36.49 36.49 36.28 36.28 234.7K
15:55 36.30 36.37 36.30 36.37 262.5K
15:56 36.41 36.41 36.13 36.16 318.9K
15:57 36.17 36.28 36.17 36.25 290.0K
15:58 36.24 36.24 36.13 36.13 275.4K
15:59 36.18 36.18 36.15 36.17 505.7K
16:00 36.17 37.53 35.60 36.22 5,118.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible