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 35.59 36.21 34.20 34.80 394.2K
09:32 34.80 34.88 34.79 34.86 48.7K
09:33 34.98 35.09 34.83 34.83 21.5K
09:34 34.26 34.74 34.26 34.67 101.5K
09:35 34.74 34.78 34.44 34.78 59.3K
09:36 34.65 34.88 34.65 34.76 31.8K
09:37 34.62 34.66 34.49 34.49 50.8K
09:38 34.50 34.50 34.42 34.44 124.0K
09:39 34.60 34.61 34.31 34.31 129.7K
09:40 34.35 34.80 34.35 34.80 102.3K
09:41 34.73 34.73 34.54 34.54 72.1K
09:42 34.53 34.56 34.46 34.48 84.0K
09:43 34.40 34.40 34.25 34.29 95.2K
09:44 34.30 34.47 34.30 34.45 84.7K
09:45 34.39 34.54 34.29 34.54 84.1K
09:46 34.64 34.64 34.46 34.46 86.6K
09:47 34.48 34.95 34.48 34.95 114.8K
09:48 34.97 35.04 34.90 35.00 81.8K
09:49 34.97 35.02 34.94 35.02 84.1K
09:50 35.13 35.23 35.13 35.22 53.1K
09:51 35.18 35.18 35.02 35.12 58.1K
09:52 35.14 35.42 35.14 35.40 70.6K
09:53 35.39 35.75 35.35 35.75 59.6K
09:54 35.75 35.87 35.73 35.81 37.9K
09:55 35.81 36.06 35.81 35.97 69.7K
09:56 36.00 36.04 35.93 35.94 60.9K
09:57 35.92 36.12 35.88 36.12 23.0K
09:58 36.10 36.25 36.10 36.25 49.0K
09:59 36.40 36.40 36.27 36.38 35.7K
10:00 36.45 36.78 36.45 36.78 77.7K
10:01 36.81 37.07 36.71 37.07 122.1K
10:02 37.15 37.15 36.93 37.13 149.3K
10:03 36.94 36.96 36.76 36.79 139.3K
10:04 36.90 36.90 36.57 36.57 83.3K
10:05 36.59 36.85 36.59 36.85 91.1K
10:06 36.73 36.93 36.73 36.93 79.0K
10:07 37.07 37.31 37.07 37.31 91.9K
10:08 37.35 37.35 37.19 37.19 60.7K
10:09 37.13 37.22 37.01 37.22 90.1K
10:10 37.24 37.49 37.23 37.49 150.2K
10:11 37.45 38.07 37.43 38.07 144.7K
10:12 38.07 38.66 38.07 38.50 244.8K
10:13 38.57 38.94 38.37 38.94 170.3K
10:14 38.96 39.59 38.96 39.59 109.5K
10:15 39.74 39.88 39.29 39.37 149.6K
10:16 39.36 39.75 39.36 39.67 160.2K
10:17 39.42 39.66 39.37 39.52 90.7K
10:18 39.62 39.93 39.62 39.93 135.5K
10:19 39.94 39.94 39.50 39.50 44.3K
10:20 39.47 39.47 38.99 39.17 60.7K
10:21 39.04 39.04 38.63 38.63 28.8K
10:22 38.49 38.49 38.24 38.24 57.6K
10:23 38.43 38.43 37.81 37.96 54.0K
10:24 38.05 38.05 37.43 37.43 68.2K
10:25 37.15 37.31 37.06 37.06 186.2K
10:26 37.00 37.23 36.94 37.23 48.4K
10:27 37.34 37.59 37.24 37.59 32.1K
10:28 37.42 37.43 37.20 37.20 27.4K
10:29 37.29 37.29 36.85 36.85 28.0K
10:30 36.80 36.87 36.76 36.83 49.3K
10:31 36.80 36.83 36.63 36.63 35.5K
10:32 36.66 36.85 36.66 36.74 43.8K
10:33 37.02 37.02 36.89 36.92 37.9K
10:34 37.06 37.18 36.91 37.18 31.5K
10:35 37.35 37.35 36.95 36.95 25.7K
10:36 36.74 36.78 36.61 36.65 19.6K
10:37 36.54 36.54 36.28 36.39 28.1K
10:38 36.44 36.44 36.30 36.30 22.1K
10:39 36.27 36.27 36.08 36.18 39.9K
10:40 36.12 36.12 36.01 36.06 105.5K
10:41 36.11 36.24 36.11 36.18 127.6K
10:42 36.13 36.24 36.13 36.14 32.2K
10:43 36.08 36.42 36.08 36.42 25.1K
10:44 36.52 36.52 36.39 36.46 20.1K
10:45 36.53 36.67 36.53 36.60 30.2K
10:46 36.84 37.04 36.84 36.99 75.1K
10:47 37.06 37.18 37.06 37.09 40.5K
10:48 37.04 37.14 36.95 37.08 45.5K
10:49 37.14 37.40 37.14 37.35 53.3K
10:50 37.38 37.45 37.38 37.38 136.7K
10:51 37.50 37.82 37.41 37.82 62.4K
10:52 37.81 37.95 37.80 37.80 45.4K
10:53 37.87 38.04 37.86 37.89 32.3K
10:54 37.88 38.18 37.88 38.18 32.5K
10:55 38.19 38.42 38.18 38.38 31.4K
10:56 38.56 38.61 38.35 38.43 44.0K
10:57 38.52 38.52 38.21 38.21 31.8K
10:58 38.10 38.23 38.10 38.22 28.9K
10:59 38.25 38.25 38.11 38.20 33.5K
11:00 38.21 38.41 38.21 38.41 44.8K
11:01 38.39 38.39 38.16 38.16 68.2K
11:02 38.30 38.43 38.26 38.43 64.2K
11:03 38.41 38.47 38.39 38.47 40.9K
11:04 38.56 38.56 38.48 38.55 47.9K
11:05 38.67 38.67 38.45 38.45 57.0K
11:06 38.48 38.48 38.27 38.32 66.0K
11:07 38.32 38.35 38.28 38.30 27.0K
11:08 38.28 38.28 37.98 38.03 41.4K
11:09 38.02 38.02 37.87 37.90 23.0K
11:10 37.85 37.85 37.78 37.79 66.5K
11:11 37.83 37.84 37.69 37.82 43.6K
11:12 37.85 37.93 37.79 37.86 33.1K
11:13 37.79 37.84 37.74 37.74 34.6K
11:14 37.77 38.03 37.71 38.03 25.0K
11:15 38.00 38.13 37.44 37.44 77.3K
11:16 37.32 37.40 37.15 37.15 100.2K
11:17 37.10 37.29 37.06 37.13 60.7K
11:18 37.20 37.34 37.19 37.19 46.1K
11:19 37.22 37.30 37.14 37.14 30.7K
11:20 36.97 37.29 36.96 37.25 46.9K
11:21 37.22 37.47 37.22 37.47 26.8K
11:22 37.44 37.59 37.29 37.29 41.7K
11:23 37.24 37.26 37.09 37.09 26.3K
11:24 37.10 37.17 37.04 37.04 33.8K
11:25 37.01 37.01 36.90 36.90 43.9K
11:26 36.86 37.10 36.86 37.10 29.3K
11:27 37.01 37.01 36.83 36.83 23.4K
11:28 36.81 36.92 36.77 36.88 22.2K
11:29 36.93 37.00 36.86 36.95 22.7K
11:30 36.93 36.93 36.90 36.90 26.0K
11:31 36.87 37.09 36.87 37.09 31.7K
11:32 37.06 37.22 37.06 37.07 25.2K
11:33 37.12 37.19 37.08 37.13 26.2K
11:34 37.18 37.39 37.16 37.37 35.9K
11:35 37.35 37.35 37.20 37.30 37.3K
11:36 37.29 37.53 37.29 37.53 24.3K
11:37 37.54 37.72 37.52 37.70 68.6K
11:38 37.65 37.66 37.54 37.54 17.3K
11:39 37.67 37.90 37.67 37.85 22.4K
11:40 37.82 37.83 37.74 37.74 23.8K
11:41 37.69 37.78 37.64 37.78 26.1K
11:42 37.80 37.96 37.80 37.96 20.6K
11:43 37.98 38.16 37.98 38.10 32.3K
11:44 38.10 38.10 38.00 38.09 34.2K
11:45 38.16 38.18 38.00 38.13 28.5K
11:46 38.25 38.25 38.09 38.09 20.4K
11:47 38.09 38.09 38.03 38.05 23.3K
11:48 37.96 37.96 37.92 37.95 35.7K
11:49 37.94 37.98 37.84 37.98 20.1K
11:50 38.03 38.14 38.03 38.10 13.6K
11:51 38.07 38.27 38.06 38.06 74.3K
11:52 38.08 38.08 37.82 37.82 29.5K
11:53 37.84 37.84 37.76 37.76 17.2K
11:54 37.77 37.77 37.55 37.55 19.3K
11:55 37.52 37.52 37.38 37.38 20.5K
11:56 37.53 37.53 37.36 37.36 20.1K
11:57 37.40 37.53 37.40 37.47 37.0K
11:58 37.48 37.48 37.26 37.32 18.5K
11:59 37.28 37.31 37.17 37.18 22.5K
12:00 37.29 37.29 37.16 37.16 41.0K
12:01 37.11 37.11 36.95 36.95 26.8K
12:02 36.93 37.12 36.93 36.98 23.7K
12:03 36.92 37.09 36.91 37.09 30.3K
12:04 37.11 37.11 36.96 36.99 16.4K
12:05 37.00 37.00 36.87 36.87 31.6K
12:06 36.90 36.90 36.75 36.76 31.5K
12:07 36.78 36.78 36.63 36.63 22.8K
12:08 36.63 36.82 36.63 36.76 27.7K
12:09 36.73 36.74 36.58 36.59 15.7K
12:10 36.63 36.65 36.54 36.58 26.1K
12:11 36.59 36.61 36.57 36.57 28.7K
12:12 36.62 36.83 36.62 36.83 30.7K
12:13 36.92 36.92 36.86 36.86 19.1K
12:14 36.84 36.92 36.84 36.91 22.8K
12:15 37.06 37.06 36.90 36.97 39.6K
12:16 36.89 37.05 36.89 36.98 22.5K
12:17 36.97 37.06 36.97 36.99 18.7K
12:18 37.00 37.06 36.94 37.06 20.7K
12:19 36.99 36.99 36.84 36.89 21.2K
12:20 36.84 37.01 36.84 37.01 84.2K
12:21 37.05 37.09 37.01 37.01 37.2K
12:22 36.99 37.14 36.96 37.02 24.9K
12:23 36.99 36.99 36.86 36.97 17.4K
12:24 36.94 36.97 36.93 36.94 8.6K
12:25 36.93 37.24 36.93 37.24 29.3K
12:26 37.23 37.30 37.13 37.30 15.8K
12:27 37.29 37.36 37.23 37.36 20.6K
12:28 37.49 37.50 37.34 37.34 12.9K
12:29 37.28 37.32 37.21 37.32 16.1K
12:30 37.32 37.45 37.32 37.45 42.8K
12:31 37.49 37.55 37.49 37.53 41.6K
12:32 37.68 37.68 37.60 37.65 21.7K
12:33 37.75 37.82 37.74 37.74 37.0K
12:34 37.77 37.86 37.77 37.86 12.7K
12:35 37.77 37.81 37.75 37.81 39.2K
12:36 37.81 37.81 37.60 37.60 29.0K
12:37 37.63 37.67 37.55 37.55 17.2K
12:38 37.56 37.60 37.56 37.60 27.8K
12:39 37.58 37.62 37.52 37.52 23.7K
12:40 37.57 37.59 37.50 37.50 22.3K
12:41 37.50 37.57 37.44 37.50 29.8K
12:42 37.48 37.48 37.36 37.38 24.7K
12:43 37.38 37.38 37.23 37.24 30.4K
12:44 37.29 37.29 37.20 37.20 17.1K
12:45 37.12 37.16 37.08 37.14 26.9K
12:46 37.05 37.05 36.94 36.94 21.9K
12:47 36.92 36.95 36.91 36.91 26.2K
12:48 36.92 36.99 36.91 36.99 18.1K
12:49 36.93 36.93 36.85 36.93 38.4K
12:50 36.94 36.94 36.83 36.92 32.5K
12:51 36.94 36.94 36.73 36.81 45.9K
12:52 37.00 37.07 36.97 36.99 34.4K
12:53 36.96 37.01 36.86 36.99 60.9K
12:54 36.99 36.99 36.88 36.94 39.5K
12:55 36.97 37.04 36.94 37.04 55.7K
12:56 37.05 37.05 36.96 37.00 32.2K
12:57 37.00 37.00 36.85 36.85 25.4K
12:58 36.92 36.92 36.88 36.90 49.9K
12:59 36.88 36.88 36.77 36.88 38.9K
13:00 36.91 36.97 36.91 36.97 31.8K
13:01 37.11 37.89 37.11 37.84 82.8K
13:02 37.81 37.83 37.66 37.72 77.5K
13:03 37.75 37.75 37.51 37.60 47.4K
13:04 37.50 37.58 37.49 37.49 48.4K
13:05 37.47 37.47 37.24 37.24 20.4K
13:06 37.29 37.36 37.28 37.31 27.9K
13:07 37.31 37.40 37.19 37.19 29.1K
13:08 37.21 37.21 37.11 37.18 28.9K
13:09 37.19 37.20 37.15 37.20 21.8K
13:10 37.19 37.27 37.16 37.20 26.8K
13:11 37.19 37.19 37.10 37.19 37.8K
13:12 37.18 37.18 37.10 37.12 13.8K
13:13 37.11 37.30 37.11 37.30 22.2K
13:14 37.33 37.42 37.29 37.41 19.4K
13:15 37.44 37.62 37.44 37.62 24.6K
13:16 37.66 37.68 37.61 37.68 26.1K
13:17 37.68 37.87 37.68 37.84 22.9K
13:18 37.77 37.84 37.74 37.74 207.4K
13:19 37.74 37.79 37.73 37.76 30.5K
13:20 37.70 37.85 37.69 37.85 157.9K
13:21 37.77 37.86 37.77 37.83 32.9K
13:22 37.85 37.85 37.74 37.74 28.5K
13:23 37.75 37.78 37.73 37.76 19.4K
13:24 37.77 37.84 37.75 37.80 80.7K
13:25 37.83 37.90 37.78 37.81 42.0K
13:26 37.80 37.80 37.76 37.77 28.5K
13:27 37.80 37.83 37.71 37.71 35.5K
13:28 37.76 37.76 37.60 37.60 22.6K
13:29 37.56 37.66 37.54 37.63 27.8K
13:30 37.62 37.93 37.62 37.93 36.9K
13:31 37.98 38.02 37.95 37.95 36.0K
13:32 37.90 37.93 37.78 37.78 28.8K
13:33 37.73 37.75 37.66 37.75 49.7K
13:34 37.76 37.77 37.68 37.73 28.2K
13:35 37.74 37.85 37.74 37.82 83.9K
13:36 37.75 37.89 37.75 37.77 28.7K
13:37 37.72 38.00 37.72 37.97 32.9K
13:38 38.06 38.08 37.97 38.02 35.5K
13:39 37.97 37.97 37.88 37.97 27.4K
13:40 37.95 38.12 37.95 38.12 39.8K
13:41 38.12 38.20 37.99 37.99 28.9K
13:42 37.95 38.02 37.91 38.02 32.7K
13:43 38.00 38.21 38.00 38.21 26.9K
13:44 38.21 38.32 38.18 38.32 25.6K
13:45 38.32 38.36 38.28 38.33 24.2K
13:46 38.34 38.44 38.34 38.44 18.5K
13:47 38.41 38.47 38.08 38.47 70.7K
13:48 38.51 38.54 38.45 38.45 29.8K
13:49 38.49 38.49 38.37 38.44 45.9K
13:50 38.44 38.44 38.22 38.22 56.0K
13:51 38.20 38.38 38.20 38.38 166.2K
13:52 38.39 38.45 38.38 38.45 28.2K
13:53 38.40 38.41 38.26 38.26 38.3K
13:54 38.27 38.40 38.27 38.40 33.0K
13:55 38.40 38.61 38.40 38.61 55.9K
13:56 38.61 38.63 38.46 38.47 26.4K
13:57 38.55 38.55 38.46 38.47 32.2K
13:58 38.53 38.59 38.48 38.52 27.0K
13:59 38.55 38.76 38.55 38.75 36.6K
14:00 38.74 38.82 38.74 38.82 40.2K
14:01 38.79 38.92 38.79 38.89 53.7K
14:02 38.86 38.86 38.73 38.77 39.2K
14:03 38.72 38.72 38.65 38.72 42.3K
14:04 38.75 38.76 38.66 38.76 72.6K
14:05 38.76 38.92 38.76 38.80 176.8K
14:06 38.79 38.79 38.66 38.67 27.6K
14:07 38.70 38.70 38.49 38.49 42.4K
14:08 38.51 38.66 38.51 38.66 46.0K
14:09 38.78 38.85 38.71 38.76 47.5K
14:10 38.73 38.76 38.67 38.71 47.4K
14:11 38.69 38.93 38.69 38.82 71.8K
14:12 38.78 38.78 38.64 38.64 21.1K
14:13 38.58 38.61 38.37 38.38 35.2K
14:14 38.42 38.63 38.42 38.63 38.7K
14:15 38.57 38.60 38.55 38.55 73.2K
14:16 38.62 38.66 38.52 38.66 41.8K
14:17 38.74 38.82 38.74 38.78 44.8K
14:18 38.76 38.85 38.72 38.85 29.4K
14:19 38.87 38.97 38.82 38.97 40.7K
14:20 39.05 39.08 38.91 38.93 36.0K
14:21 38.96 39.01 38.93 38.98 28.1K
14:22 38.93 38.96 38.89 38.93 31.9K
14:23 38.96 39.06 38.96 39.03 33.3K
14:24 39.03 39.05 39.02 39.02 47.9K
14:25 39.01 39.05 38.96 39.05 59.7K
14:26 39.10 39.27 39.01 39.01 53.5K
14:27 38.91 38.91 38.79 38.85 45.4K
14:28 38.87 38.87 38.72 38.72 49.1K
14:29 38.72 38.72 38.51 38.51 32.3K
14:30 38.63 38.63 38.42 38.45 58.0K
14:31 38.50 38.58 38.50 38.58 35.5K
14:32 38.51 38.71 38.51 38.71 31.8K
14:33 38.77 38.77 38.64 38.64 23.5K
14:34 38.56 38.72 38.56 38.69 27.0K
14:35 38.77 38.77 38.74 38.76 21.7K
14:36 38.77 39.00 38.77 39.00 50.6K
14:37 38.97 38.97 38.88 38.90 28.4K
14:38 38.93 39.04 38.93 39.03 45.3K
14:39 38.97 39.09 38.97 39.09 34.8K
14:40 39.10 39.10 38.99 39.04 36.5K
14:41 39.01 39.06 38.96 39.06 38.7K
14:42 39.17 39.19 39.10 39.10 28.1K
14:43 39.09 39.09 38.89 38.89 41.2K
14:44 38.99 39.04 38.98 39.04 35.5K
14:45 39.04 39.15 38.99 38.99 40.6K
14:46 38.95 38.95 38.81 38.87 61.4K
14:47 38.86 38.99 38.86 38.94 32.5K
14:48 39.00 39.06 38.98 38.98 25.6K
14:49 38.97 38.97 38.86 38.94 59.8K
14:50 38.94 38.94 38.81 38.81 36.9K
14:51 38.74 38.81 38.72 38.78 27.2K
14:52 38.77 38.77 38.56 38.56 43.1K
14:53 38.63 38.67 38.59 38.60 46.2K
14:54 38.59 38.63 38.46 38.63 46.9K
14:55 38.59 38.59 38.40 38.40 44.0K
14:56 38.42 38.46 38.32 38.32 39.1K
14:57 38.35 38.35 38.24 38.27 35.9K
14:58 38.29 38.42 38.29 38.42 26.6K
14:59 38.41 38.41 38.31 38.32 44.7K
15:00 38.38 38.39 38.31 38.32 32.6K
15:01 38.37 38.72 38.37 38.69 38.0K
15:02 38.70 38.70 38.55 38.56 69.2K
15:03 38.60 38.60 38.40 38.47 31.2K
15:04 38.46 38.46 38.37 38.38 16.7K
15:05 38.35 38.43 38.34 38.36 39.4K
15:06 38.33 38.37 38.29 38.29 28.8K
15:07 38.39 38.39 38.25 38.25 26.9K
15:08 38.30 38.38 38.29 38.38 58.9K
15:09 38.38 38.38 38.35 38.35 27.0K
15:10 38.28 38.34 38.27 38.30 32.3K
15:11 38.21 38.27 38.21 38.27 39.2K
15:12 38.23 38.28 38.04 38.04 81.0K
15:13 38.01 38.29 38.01 38.29 49.8K
15:14 38.26 38.27 38.16 38.19 48.3K
15:15 38.10 38.14 38.09 38.14 63.1K
15:16 38.12 38.12 38.01 38.01 50.9K
15:17 38.02 38.08 37.93 38.08 71.2K
15:18 38.13 38.31 38.13 38.25 41.0K
15:19 38.20 38.46 38.20 38.46 70.7K
15:20 38.38 38.49 38.38 38.39 47.4K
15:21 38.42 38.50 38.37 38.37 45.8K
15:22 38.35 38.35 38.23 38.34 35.0K
15:23 38.30 38.39 38.29 38.32 36.0K
15:24 38.36 38.36 38.22 38.29 66.2K
15:25 38.23 38.24 38.16 38.16 60.2K
15:26 38.12 38.19 38.10 38.10 36.7K
15:27 38.13 38.13 37.96 38.05 47.0K
15:28 38.06 38.06 37.90 37.97 47.8K
15:29 38.00 38.00 37.90 37.99 34.8K
15:30 38.01 38.02 37.93 37.93 40.7K
15:31 37.90 38.11 37.90 38.04 48.3K
15:32 38.07 38.15 38.07 38.13 42.7K
15:33 38.11 38.31 38.11 38.31 83.7K
15:34 38.35 38.47 38.32 38.47 43.0K
15:35 38.43 38.52 38.43 38.44 35.5K
15:36 38.47 38.53 38.44 38.48 57.2K
15:37 38.49 38.54 38.49 38.54 54.1K
15:38 38.49 38.61 38.49 38.61 52.7K
15:39 38.56 38.64 38.56 38.60 33.5K
15:40 38.55 38.59 38.53 38.54 74.8K
15:41 38.51 38.51 38.33 38.35 51.2K
15:42 38.31 38.31 38.17 38.17 44.2K
15:43 38.17 38.18 38.07 38.07 58.1K
15:44 38.08 38.08 38.00 38.00 36.6K
15:45 38.00 38.00 37.90 37.95 44.9K
15:46 37.95 37.96 37.89 37.96 57.0K
15:47 37.99 37.99 37.84 37.84 36.2K
15:48 37.85 38.03 37.85 37.91 57.8K
15:49 37.95 37.95 37.89 37.93 73.9K
15:50 37.95 37.96 37.92 37.96 50.0K
15:51 37.93 37.93 37.75 37.82 107.3K
15:52 37.80 37.82 37.74 37.81 110.8K
15:53 37.87 37.90 37.86 37.89 101.5K
15:54 37.87 37.87 37.79 37.79 107.9K
15:55 37.80 37.86 37.76 37.86 125.4K
15:56 37.89 38.11 37.89 38.01 177.7K
15:57 37.98 37.98 37.91 37.93 166.6K
15:58 37.90 37.98 37.88 37.96 194.2K
15:59 37.97 38.00 37.93 37.93 145.9K
16:00 38.00 38.65 38.00 38.09 5,390.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible