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 35.50 36.80 34.53 35.70 225.5K
09:32 35.72 35.73 35.62 35.73 53.6K
09:33 35.81 35.83 35.41 35.41 22.6K
09:34 35.38 35.45 35.31 35.40 50.6K
09:35 35.40 35.49 35.26 35.43 19.1K
09:36 35.13 35.34 35.13 35.33 28.7K
09:37 35.39 35.40 35.17 35.24 27.8K
09:38 35.26 35.26 35.12 35.22 27.7K
09:39 35.19 35.77 35.14 35.77 43.3K
09:40 35.75 35.96 35.75 35.89 85.0K
09:41 35.88 36.07 35.84 36.07 92.2K
09:42 36.06 36.27 36.06 36.25 49.7K
09:43 36.27 36.27 35.98 35.98 15.8K
09:44 36.02 36.02 35.66 35.66 23.6K
09:45 35.60 35.66 35.44 35.48 51.8K
09:46 35.58 35.58 35.48 35.48 41.7K
09:47 35.47 35.53 35.47 35.52 12.1K
09:48 35.50 35.50 35.38 35.47 30.4K
09:49 35.47 35.60 35.45 35.60 21.2K
09:50 35.61 35.65 35.53 35.65 39.7K
09:51 35.69 35.69 35.56 35.57 31.1K
09:52 35.64 35.74 35.60 35.71 21.3K
09:53 35.77 35.95 35.77 35.85 31.5K
09:54 35.79 35.85 35.79 35.85 32.9K
09:55 35.83 35.83 35.69 35.74 19.9K
09:56 35.69 35.75 35.65 35.67 11.6K
09:57 35.77 35.88 35.71 35.86 23.0K
09:58 35.79 35.80 35.72 35.74 21.3K
09:59 35.67 35.81 35.67 35.80 49.5K
10:00 35.77 35.77 35.60 35.67 25.2K
10:01 35.72 35.96 35.72 35.92 47.9K
10:02 35.91 36.00 35.91 35.96 36.5K
10:03 35.85 35.89 35.84 35.87 27.6K
10:04 35.86 35.97 35.75 35.75 32.2K
10:05 35.69 35.70 35.58 35.69 15.4K
10:06 35.72 35.72 35.56 35.58 32.2K
10:07 35.57 35.57 35.43 35.44 31.6K
10:08 35.39 35.39 35.28 35.28 28.5K
10:09 35.31 35.39 35.29 35.39 42.8K
10:10 35.36 35.40 35.27 35.27 39.0K
10:11 35.28 35.47 35.28 35.41 39.4K
10:12 35.50 35.53 35.48 35.53 24.1K
10:13 35.51 35.57 35.45 35.45 38.7K
10:14 35.43 35.43 35.38 35.40 31.8K
10:15 35.40 35.40 35.26 35.33 30.8K
10:16 35.40 35.54 35.40 35.54 16.0K
10:17 35.51 35.67 35.51 35.67 29.9K
10:18 35.61 35.81 35.61 35.73 81.6K
10:19 35.78 35.81 35.74 35.74 26.4K
10:20 35.71 35.79 35.64 35.79 41.9K
10:21 35.83 35.92 35.82 35.87 22.0K
10:22 35.92 35.99 35.78 35.80 94.0K
10:23 35.73 35.73 35.68 35.73 40.8K
10:24 35.75 36.04 35.75 35.99 55.2K
10:25 36.02 36.12 36.02 36.02 33.2K
10:26 35.96 36.00 35.96 36.00 29.9K
10:27 35.91 36.01 35.91 35.96 21.5K
10:28 35.90 35.91 35.84 35.85 20.3K
10:29 35.85 35.87 35.73 35.87 45.0K
10:30 35.95 36.00 35.95 35.95 23.0K
10:31 35.94 35.98 35.94 35.98 29.9K
10:32 35.92 36.12 35.92 36.09 18.3K
10:33 36.08 36.23 36.08 36.23 31.3K
10:34 36.24 36.31 36.16 36.16 38.0K
10:35 36.15 36.34 36.15 36.31 27.5K
10:36 36.30 36.34 36.26 36.34 28.8K
10:37 36.32 36.32 36.21 36.26 47.3K
10:38 36.20 36.20 36.09 36.09 44.5K
10:39 36.05 36.06 35.96 36.03 69.0K
10:40 35.93 35.96 35.93 35.93 67.1K
10:41 35.90 35.91 35.80 35.91 28.8K
10:42 35.91 35.94 35.90 35.92 19.0K
10:43 35.96 35.96 35.88 35.91 47.0K
10:44 35.87 35.89 35.83 35.83 13.1K
10:45 35.82 35.82 35.78 35.78 29.8K
10:46 35.78 35.87 35.76 35.87 21.6K
10:47 35.88 36.04 35.88 36.04 17.6K
10:48 36.04 36.13 36.04 36.13 11.9K
10:49 36.05 36.05 35.88 35.88 30.0K
10:50 35.95 35.95 35.79 35.79 18.4K
10:51 35.84 35.85 35.78 35.78 13.4K
10:52 35.73 35.73 35.66 35.66 18.4K
10:53 35.66 35.66 35.54 35.58 27.0K
10:54 35.61 35.63 35.59 35.61 21.6K
10:55 35.58 35.58 35.51 35.57 18.1K
10:56 35.61 35.62 35.56 35.56 16.4K
10:57 35.60 35.60 35.51 35.51 25.0K
10:58 35.55 35.64 35.55 35.64 19.8K
10:59 35.66 35.68 35.65 35.68 39.2K
11:00 35.57 35.62 35.57 35.62 63.5K
11:01 35.65 35.72 35.62 35.72 42.5K
11:02 35.67 35.72 35.66 35.70 29.2K
11:03 35.72 35.74 35.62 35.62 28.2K
11:04 35.61 35.67 35.59 35.67 24.3K
11:05 35.65 35.77 35.65 35.77 23.2K
11:06 35.80 35.92 35.76 35.87 15.3K
11:07 35.88 36.09 35.88 36.09 16.9K
11:08 36.03 36.04 35.98 36.02 21.0K
11:09 36.05 36.08 36.01 36.01 11.1K
11:10 36.07 36.19 36.07 36.16 36.1K
11:11 36.12 36.24 36.12 36.20 14.9K
11:12 36.18 36.25 36.18 36.18 20.2K
11:13 36.18 36.20 36.14 36.15 20.2K
11:14 36.13 36.13 36.05 36.06 12.7K
11:15 36.10 36.16 36.07 36.07 31.2K
11:16 36.12 36.16 36.07 36.16 47.2K
11:17 36.21 36.22 36.14 36.14 50.3K
11:18 36.16 36.16 36.13 36.14 15.3K
11:19 36.18 36.18 36.07 36.13 59.9K
11:20 36.08 36.12 36.05 36.06 10.0K
11:21 36.07 36.08 36.05 36.05 9.3K
11:22 36.09 36.13 36.05 36.05 17.3K
11:23 36.04 36.04 36.00 36.00 14.8K
11:24 35.96 35.99 35.94 35.94 10.7K
11:25 36.03 36.06 36.03 36.04 35.7K
11:26 36.02 36.04 35.98 36.02 18.8K
11:27 36.03 36.03 35.94 35.94 12.3K
11:28 36.00 36.02 35.98 35.98 15.7K
11:29 36.04 36.04 35.91 35.91 19.8K
11:30 35.94 35.94 35.90 35.91 47.3K
11:31 35.88 36.01 35.88 36.01 36.4K
11:32 35.98 36.02 35.95 35.95 24.9K
11:33 35.97 35.97 35.79 35.82 23.3K
11:34 35.82 35.82 35.75 35.76 12.1K
11:35 35.78 35.84 35.76 35.76 15.9K
11:36 35.75 35.80 35.68 35.68 20.6K
11:37 35.67 35.75 35.67 35.75 14.7K
11:38 35.73 35.80 35.73 35.77 19.8K
11:39 35.78 35.78 35.69 35.69 17.3K
11:40 35.71 35.71 35.60 35.60 25.4K
11:41 35.56 35.56 35.50 35.50 44.8K
11:42 35.53 35.53 35.43 35.47 28.6K
11:43 35.47 35.52 35.44 35.52 17.7K
11:44 35.52 35.53 35.52 35.53 22.2K
11:45 35.51 35.51 35.45 35.46 27.7K
11:46 35.51 35.61 35.51 35.61 17.8K
11:47 35.60 35.63 35.59 35.60 33.2K
11:48 35.63 35.92 35.63 35.88 41.4K
11:49 35.85 35.94 35.83 35.94 26.4K
11:50 36.00 36.00 35.87 35.87 22.6K
11:51 35.89 35.92 35.82 35.92 15.6K
11:52 35.92 35.92 35.88 35.88 12.4K
11:53 35.89 35.96 35.89 35.96 12.0K
11:54 35.98 35.98 35.94 35.96 18.5K
11:55 35.89 35.92 35.85 35.85 25.2K
11:56 35.89 35.89 35.79 35.79 18.0K
11:57 35.75 35.75 35.71 35.73 18.6K
11:58 35.71 35.76 35.71 35.71 20.7K
11:59 35.75 35.76 35.68 35.68 15.8K
12:00 35.68 35.76 35.68 35.76 9.5K
12:01 35.76 35.77 35.71 35.76 167.3K
12:02 35.76 35.78 35.75 35.75 12.5K
12:03 35.79 35.94 35.79 35.93 10.0K
12:04 35.95 36.06 35.95 36.00 13.2K
12:05 36.00 36.00 35.91 35.91 13.9K
12:06 35.91 36.01 35.90 36.01 9.5K
12:07 36.03 36.08 36.00 36.01 12.8K
12:08 35.98 36.01 35.98 36.01 13.2K
12:09 36.01 36.04 35.99 36.03 10.4K
12:10 36.06 36.06 36.01 36.01 25.6K
12:11 35.97 36.07 35.97 36.07 15.4K
12:12 36.07 36.08 36.04 36.07 10.3K
12:13 36.11 36.12 36.08 36.11 94.2K
12:14 36.18 36.19 36.18 36.19 22.2K
12:15 36.24 36.30 36.24 36.26 16.6K
12:16 36.22 36.27 36.21 36.21 10.7K
12:17 36.23 36.23 36.14 36.19 7.8K
12:18 36.19 36.21 36.16 36.17 9.9K
12:19 36.16 36.19 36.16 36.19 7.4K
12:20 36.17 36.17 36.14 36.16 21.6K
12:21 36.17 36.17 36.09 36.09 9.8K
12:22 36.12 36.12 36.05 36.05 7.8K
12:23 36.06 36.13 36.06 36.13 12.1K
12:24 36.14 36.14 36.09 36.14 17.4K
12:25 36.15 36.15 36.13 36.15 8.6K
12:26 36.11 36.15 36.11 36.14 10.5K
12:27 36.14 36.32 36.14 36.32 28.4K
12:28 36.32 36.39 36.32 36.35 17.3K
12:29 36.40 36.42 36.28 36.28 16.3K
12:30 36.27 36.27 36.21 36.22 14.4K
12:31 36.20 36.26 36.20 36.25 23.5K
12:32 36.26 36.27 36.19 36.19 15.1K
12:33 36.21 36.24 36.20 36.24 9.3K
12:34 36.24 36.27 36.24 36.26 13.6K
12:35 36.25 36.26 36.24 36.26 16.5K
12:36 36.28 36.36 36.28 36.36 11.7K
12:37 36.34 36.34 36.23 36.23 20.5K
12:38 36.23 36.23 36.20 36.20 21.4K
12:39 36.21 36.24 36.16 36.24 47.8K
12:40 36.31 36.38 36.30 36.37 17.2K
12:41 36.35 36.35 36.28 36.28 14.1K
12:42 36.28 36.37 36.28 36.34 19.3K
12:43 36.33 36.33 36.20 36.20 30.9K
12:44 36.19 36.21 36.19 36.20 9.8K
12:45 36.16 36.25 36.15 36.25 26.6K
12:46 36.24 36.24 36.17 36.17 19.0K
12:47 36.19 36.25 36.17 36.24 18.3K
12:48 36.26 36.29 36.20 36.27 18.4K
12:49 36.23 36.30 36.23 36.30 9.7K
12:50 36.30 36.32 36.30 36.32 9.2K
12:51 36.33 36.42 36.33 36.42 21.9K
12:52 36.41 36.41 36.36 36.40 27.1K
12:53 36.34 36.36 36.32 36.32 39.3K
12:54 36.31 36.35 36.25 36.35 21.7K
12:55 36.36 36.44 36.36 36.41 30.4K
12:56 36.41 36.41 36.35 36.40 34.4K
12:57 36.40 36.49 36.40 36.47 15.2K
12:58 36.52 36.54 36.50 36.54 19.7K
12:59 36.54 36.54 36.44 36.44 34.4K
13:00 36.42 36.42 36.38 36.38 21.7K
13:01 36.39 36.47 36.39 36.47 17.1K
13:02 36.43 36.50 36.43 36.50 15.1K
13:03 36.49 36.95 36.49 36.95 66.1K
13:04 36.93 36.93 36.78 36.80 28.7K
13:05 36.82 37.04 36.81 37.04 50.5K
13:06 37.04 37.04 36.95 36.99 60.9K
13:07 36.96 36.96 36.83 36.83 64.1K
13:08 36.82 36.82 36.73 36.79 39.0K
13:09 36.76 36.82 36.71 36.71 23.8K
13:10 36.68 36.72 36.68 36.72 16.3K
13:11 36.73 36.73 36.64 36.64 31.9K
13:12 36.60 36.70 36.60 36.66 28.3K
13:13 36.67 36.74 36.67 36.73 14.7K
13:14 36.76 36.80 36.74 36.75 24.3K
13:15 36.75 36.75 36.61 36.72 22.2K
13:16 36.76 36.80 36.75 36.80 35.0K
13:17 36.80 36.96 36.80 36.96 57.9K
13:18 36.93 36.93 36.86 36.89 26.3K
13:19 36.90 36.93 36.57 36.57 46.8K
13:20 36.49 37.73 36.43 37.73 124.1K
13:21 37.79 38.22 37.57 38.22 172.0K
13:22 38.26 38.64 38.26 38.50 70.0K
13:23 38.52 38.70 38.28 38.70 140.7K
13:24 38.77 39.36 38.77 39.25 178.6K
13:25 39.42 39.52 39.42 39.51 118.6K
13:26 39.53 40.30 39.53 40.30 120.3K
13:27 40.10 40.48 40.10 40.48 69.2K
13:28 40.49 41.12 40.49 41.12 162.0K
13:29 40.98 40.98 40.36 40.42 208.9K
13:30 40.19 40.27 39.64 39.64 107.1K
13:31 39.63 39.80 39.59 39.59 97.8K
13:32 39.66 40.06 39.66 40.06 64.8K
13:33 40.14 40.30 40.06 40.18 106.1K
13:34 40.24 40.61 40.24 40.49 82.9K
13:35 40.48 41.03 40.48 41.01 96.6K
13:36 41.11 41.62 41.06 41.62 122.6K
13:37 41.77 41.77 41.48 41.53 136.8K
13:38 41.32 41.85 41.24 41.85 126.8K
13:39 41.83 41.83 41.58 41.60 91.5K
13:40 41.59 41.66 41.34 41.41 96.9K
13:41 41.17 41.24 40.88 40.94 97.8K
13:42 40.99 41.18 40.92 40.96 61.1K
13:43 40.76 40.81 40.69 40.69 75.7K
13:44 40.85 40.85 40.69 40.71 50.1K
13:45 40.69 40.77 40.61 40.63 63.7K
13:46 40.69 40.84 40.67 40.67 73.6K
13:47 40.76 41.35 40.76 41.35 40.8K
13:48 41.39 41.48 41.35 41.41 55.6K
13:49 41.33 41.74 41.30 41.74 38.6K
13:50 41.54 41.75 41.37 41.37 101.5K
13:51 41.51 41.62 41.28 41.28 53.2K
13:52 41.38 41.38 41.17 41.36 82.5K
13:53 41.40 41.67 41.40 41.64 114.9K
13:54 41.61 41.65 41.58 41.65 73.7K
13:55 41.54 41.94 41.54 41.94 85.4K
13:56 42.04 42.05 41.77 41.92 124.7K
13:57 41.90 42.14 41.90 42.10 79.5K
13:58 42.12 42.44 42.12 42.41 80.4K
13:59 42.53 42.64 42.45 42.64 32.5K
14:00 42.53 42.53 42.42 42.45 37.9K
14:01 42.52 42.95 42.52 42.95 69.6K
14:02 42.91 43.40 42.91 43.19 94.8K
14:03 43.10 43.18 43.00 43.18 95.4K
14:04 43.38 43.38 43.12 43.18 110.0K
14:05 43.34 43.51 43.32 43.32 94.7K
14:06 43.39 43.57 43.39 43.47 79.2K
14:07 43.52 43.55 43.31 43.36 138.7K
14:08 43.24 43.24 43.00 43.00 103.0K
14:09 42.99 42.99 42.82 42.82 168.7K
14:10 42.95 43.19 42.93 43.19 101.5K
14:11 43.24 43.28 43.12 43.21 47.2K
14:12 43.28 43.56 43.28 43.56 33.1K
14:13 43.60 43.62 43.37 43.62 71.7K
14:14 43.54 43.61 43.41 43.41 75.6K
14:15 43.43 43.45 43.39 43.43 42.1K
14:16 43.39 43.48 43.37 43.40 54.9K
14:17 43.33 43.56 43.26 43.56 34.4K
14:18 43.60 43.73 43.56 43.68 64.4K
14:19 43.85 44.04 43.78 44.04 46.2K
14:20 44.22 44.41 43.91 43.91 58.5K
14:21 43.89 44.22 43.89 44.12 61.8K
14:22 44.13 44.19 43.95 43.97 29.6K
14:23 44.01 44.10 44.01 44.01 63.3K
14:24 44.08 44.35 44.08 44.18 29.2K
14:25 44.26 44.43 44.26 44.43 49.1K
14:26 44.51 44.55 44.28 44.55 74.9K
14:27 44.52 44.52 44.34 44.35 41.5K
14:28 44.25 44.52 44.25 44.52 44.9K
14:29 44.49 44.65 44.40 44.50 30.4K
14:30 44.42 44.46 44.25 44.32 32.9K
14:31 44.37 44.68 44.34 44.64 50.6K
14:32 44.65 44.73 44.54 44.72 44.8K
14:33 44.52 44.70 44.52 44.69 50.0K
14:34 44.59 44.61 44.35 44.37 69.5K
14:35 44.34 44.34 43.97 44.02 40.6K
14:36 43.96 44.35 43.96 44.35 51.9K
14:37 44.39 44.39 44.27 44.27 33.5K
14:38 44.16 44.16 43.99 44.06 31.7K
14:39 44.27 44.27 44.07 44.12 39.1K
14:40 44.19 44.55 44.19 44.47 46.9K
14:41 44.43 44.43 44.21 44.25 31.2K
14:42 44.33 44.33 44.20 44.20 28.7K
14:43 44.21 44.33 43.95 43.95 39.3K
14:44 43.96 43.96 43.63 43.78 44.3K
14:45 43.64 43.70 43.44 43.44 61.5K
14:46 43.43 43.68 43.43 43.52 39.8K
14:47 43.44 43.44 43.32 43.38 34.2K
14:48 43.51 43.58 43.46 43.56 50.3K
14:49 43.54 43.77 43.54 43.77 59.8K
14:50 43.79 43.83 43.71 43.81 44.0K
14:51 43.78 43.78 43.58 43.65 40.4K
14:52 43.74 43.80 43.66 43.66 35.3K
14:53 43.65 43.89 43.65 43.76 46.5K
14:54 43.75 43.75 43.42 43.42 29.0K
14:55 43.45 43.45 43.28 43.28 47.6K
14:56 43.30 43.30 42.98 42.98 73.9K
14:57 42.90 42.91 42.70 42.70 63.9K
14:58 42.86 42.86 42.63 42.68 117.0K
14:59 42.76 42.78 42.52 42.53 61.5K
15:00 42.41 42.43 42.35 42.35 30.5K
15:01 42.26 42.27 42.20 42.20 33.5K
15:02 42.17 42.43 42.17 42.43 89.8K
15:03 42.47 42.52 42.47 42.47 46.4K
15:04 42.46 42.69 42.46 42.65 47.2K
15:05 42.64 42.80 42.59 42.80 40.1K
15:06 42.87 43.03 42.87 42.94 46.2K
15:07 42.97 42.97 42.64 42.64 34.3K
15:08 42.58 42.71 42.56 42.71 86.7K
15:09 42.64 42.74 42.61 42.65 93.9K
15:10 42.73 42.91 42.66 42.84 64.9K
15:11 42.87 43.20 42.87 43.09 61.3K
15:12 43.09 43.23 43.08 43.15 49.7K
15:13 43.19 43.20 43.10 43.20 56.6K
15:14 43.19 43.39 43.19 43.39 55.2K
15:15 43.41 43.68 43.41 43.61 68.2K
15:16 43.52 43.64 43.52 43.57 46.8K
15:17 43.52 43.57 43.52 43.55 41.7K
15:18 43.50 43.54 43.34 43.48 54.8K
15:19 43.51 43.51 43.37 43.37 76.5K
15:20 43.36 43.58 43.33 43.58 131.2K
15:21 43.66 43.81 43.66 43.81 57.7K
15:22 43.84 44.02 43.83 44.02 56.0K
15:23 43.99 44.00 43.91 44.00 84.1K
15:24 43.98 44.06 43.98 44.04 44.0K
15:25 44.07 44.07 43.94 44.04 45.3K
15:26 43.91 44.12 43.91 44.12 48.1K
15:27 44.17 44.17 44.06 44.14 93.5K
15:28 44.18 44.24 44.06 44.24 52.6K
15:29 44.32 44.32 44.13 44.13 65.4K
15:30 44.25 44.35 44.25 44.31 74.8K
15:31 44.14 44.16 44.00 44.16 66.9K
15:32 44.26 44.46 44.26 44.46 50.3K
15:33 44.41 44.55 44.41 44.55 70.2K
15:34 44.63 44.63 44.32 44.32 101.0K
15:35 44.37 44.44 44.33 44.44 79.2K
15:36 44.47 44.47 44.42 44.42 94.8K
15:37 44.47 44.50 44.32 44.32 98.9K
15:38 44.17 44.23 44.14 44.14 96.8K
15:39 44.06 44.06 43.92 44.00 66.4K
15:40 44.05 44.25 44.05 44.25 74.0K
15:41 44.19 44.25 44.18 44.23 131.0K
15:42 44.26 44.33 44.26 44.32 119.1K
15:43 44.35 44.35 44.18 44.21 96.1K
15:44 44.31 44.31 44.24 44.31 91.8K
15:45 44.28 44.31 44.21 44.29 97.4K
15:46 44.28 44.28 44.20 44.26 75.2K
15:47 44.22 44.22 44.09 44.17 90.7K
15:48 44.17 44.17 43.98 44.04 92.7K
15:49 44.06 44.12 44.06 44.12 103.1K
15:50 44.12 44.35 44.12 44.35 97.6K
15:51 44.53 44.83 44.53 44.83 263.9K
15:52 44.89 44.89 44.63 44.69 211.2K
15:53 44.69 44.94 44.69 44.94 215.5K
15:54 44.96 44.97 44.88 44.95 304.7K
15:55 44.92 45.01 44.88 45.01 417.1K
15:56 44.97 45.52 44.97 45.31 466.5K
15:57 44.96 44.96 44.36 44.36 198.6K
15:58 44.51 44.86 44.51 44.86 631.9K
15:59 44.88 44.88 44.57 44.63 434.8K
16:00 44.63 45.78 43.93 44.90 9,163.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible