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 36.92 39.52 36.69 36.96 402.3K
09:32 36.88 36.92 36.60 36.88 490.1K
09:33 36.46 36.46 36.12 36.15 83.6K
09:34 36.21 36.21 35.96 36.07 265.2K
09:35 35.87 35.87 35.55 35.85 89.5K
09:36 36.00 36.17 35.89 36.06 73.3K
09:37 35.96 36.05 35.89 35.89 59.1K
09:38 35.69 35.82 35.61 35.61 97.2K
09:39 35.55 35.66 35.53 35.63 201.6K
09:40 35.87 36.30 35.67 36.12 125.2K
09:41 36.04 36.19 36.04 36.05 106.0K
09:42 35.96 35.98 35.82 35.82 66.3K
09:43 35.75 36.04 35.75 36.01 74.1K
09:44 36.11 36.32 36.11 36.24 81.7K
09:45 36.21 36.42 36.21 36.25 82.4K
09:46 36.24 36.45 36.24 36.43 70.3K
09:47 36.58 36.75 36.58 36.74 106.4K
09:48 36.87 36.89 36.66 36.66 68.8K
09:49 36.59 36.77 36.59 36.71 69.7K
09:50 36.55 36.61 36.39 36.39 75.9K
09:51 36.39 36.39 36.25 36.28 80.4K
09:52 36.34 36.39 36.22 36.39 45.0K
09:53 36.35 36.40 36.28 36.39 219.7K
09:54 36.36 36.76 36.36 36.74 49.5K
09:55 36.83 36.97 36.78 36.78 104.7K
09:56 36.62 36.68 36.62 36.63 451.5K
09:57 36.81 37.05 36.81 37.05 54.1K
09:58 37.04 37.04 36.63 36.63 38.8K
09:59 36.71 36.71 36.50 36.50 24.1K
10:00 36.55 36.65 36.55 36.62 36.6K
10:01 36.51 36.66 36.49 36.64 81.6K
10:02 36.80 36.95 36.58 36.60 63.6K
10:03 36.57 36.71 36.55 36.58 44.2K
10:04 36.60 36.60 36.44 36.46 55.8K
10:05 36.49 36.60 36.49 36.56 40.5K
10:06 36.58 36.62 36.47 36.55 64.7K
10:07 36.44 36.44 36.32 36.37 77.3K
10:08 36.44 36.74 36.44 36.68 121.3K
10:09 36.76 36.78 36.64 36.66 163.4K
10:10 36.71 36.75 36.62 36.75 72.8K
10:11 36.74 36.85 36.74 36.83 56.3K
10:12 36.76 36.76 36.51 36.58 52.3K
10:13 36.54 36.57 36.52 36.52 39.1K
10:14 36.52 36.61 36.51 36.61 33.3K
10:15 36.60 36.74 36.60 36.74 26.6K
10:16 36.79 36.92 36.67 36.92 44.4K
10:17 36.91 36.91 36.73 36.81 27.9K
10:18 36.68 36.69 36.57 36.58 61.5K
10:19 36.58 36.61 36.48 36.48 95.8K
10:20 36.38 36.43 36.29 36.29 95.1K
10:21 36.26 36.40 36.26 36.33 40.4K
10:22 36.30 36.30 36.16 36.25 66.4K
10:23 36.31 36.31 36.16 36.16 91.6K
10:24 36.18 36.18 36.06 36.06 43.0K
10:25 36.08 36.29 36.08 36.29 69.2K
10:26 36.35 36.35 36.23 36.23 88.2K
10:27 36.14 36.23 36.14 36.18 48.0K
10:28 36.17 36.26 36.17 36.20 101.3K
10:29 36.16 36.18 36.12 36.16 51.6K
10:30 36.15 36.23 36.15 36.21 68.9K
10:31 36.07 36.33 36.07 36.33 216.1K
10:32 36.29 36.39 36.26 36.39 63.2K
10:33 36.36 36.58 36.36 36.44 42.9K
10:34 36.41 36.65 36.41 36.65 56.8K
10:35 36.67 36.76 36.62 36.76 68.0K
10:36 36.68 36.68 36.63 36.63 60.8K
10:37 36.61 36.76 36.52 36.76 64.6K
10:38 36.69 36.77 36.64 36.77 35.9K
10:39 36.70 36.88 36.70 36.88 102.7K
10:40 37.03 37.03 36.90 36.90 73.0K
10:41 36.83 36.87 36.70 36.87 52.8K
10:42 36.91 36.91 36.78 36.82 48.4K
10:43 36.84 36.91 36.84 36.85 44.9K
10:44 36.78 36.78 36.67 36.67 30.8K
10:45 36.74 36.95 36.74 36.92 27.0K
10:46 36.91 36.91 36.70 36.70 44.3K
10:47 36.73 36.79 36.72 36.73 40.0K
10:48 36.82 36.84 36.72 36.77 34.3K
10:49 36.74 36.78 36.71 36.72 35.0K
10:50 36.70 36.72 36.69 36.71 33.0K
10:51 36.68 36.68 36.47 36.48 60.9K
10:52 36.44 36.55 36.43 36.55 40.3K
10:53 36.58 36.65 36.56 36.57 34.1K
10:54 36.58 36.60 36.53 36.53 33.3K
10:55 36.55 36.64 36.55 36.61 25.7K
10:56 36.61 36.64 36.58 36.64 37.2K
10:57 36.60 36.64 36.52 36.64 41.9K
10:58 36.70 36.70 36.64 36.64 24.5K
10:59 36.64 36.68 36.56 36.56 44.1K
11:00 36.53 36.53 36.41 36.44 30.5K
11:01 36.77 37.02 36.77 36.95 68.4K
11:02 36.81 36.81 36.52 36.52 38.4K
11:03 36.55 36.56 36.43 36.43 24.1K
11:04 36.47 36.47 36.29 36.32 46.4K
11:05 36.37 36.44 36.33 36.43 25.1K
11:06 36.44 36.44 36.39 36.44 61.4K
11:07 36.43 36.45 36.43 36.44 158.7K
11:08 36.43 36.47 36.42 36.46 25.4K
11:09 36.50 36.63 36.50 36.55 52.2K
11:10 36.63 36.68 36.63 36.67 25.3K
11:11 36.63 36.67 36.57 36.57 26.8K
11:12 36.55 36.63 36.53 36.63 25.0K
11:13 36.72 36.72 36.60 36.60 19.1K
11:14 36.62 36.62 36.55 36.55 13.4K
11:15 36.54 36.61 36.54 36.61 22.0K
11:16 36.57 36.70 36.50 36.70 21.7K
11:17 36.73 36.73 36.66 36.67 17.1K
11:18 36.61 36.61 36.56 36.58 23.5K
11:19 36.60 36.60 36.51 36.54 11.5K
11:20 36.60 36.64 36.59 36.64 16.1K
11:21 36.66 36.66 36.56 36.56 15.9K
11:22 36.59 36.69 36.57 36.69 19.7K
11:23 36.68 36.69 36.60 36.61 18.6K
11:24 36.61 36.62 36.51 36.51 32.4K
11:25 36.48 36.57 36.48 36.57 18.8K
11:26 36.58 36.65 36.58 36.65 28.5K
11:27 36.68 36.68 36.56 36.56 30.9K
11:28 36.58 36.72 36.58 36.70 22.3K
11:29 36.71 36.77 36.70 36.77 24.2K
11:30 36.71 36.75 36.70 36.72 20.9K
11:31 36.70 36.70 36.63 36.69 37.6K
11:32 36.71 36.73 36.69 36.69 18.4K
11:33 36.69 36.80 36.69 36.80 19.0K
11:34 36.89 36.92 36.79 36.79 24.1K
11:35 36.81 36.81 36.74 36.76 25.5K
11:36 36.77 36.77 36.65 36.65 19.3K
11:37 36.77 36.82 36.77 36.82 24.1K
11:38 36.83 36.87 36.83 36.83 17.6K
11:39 36.81 36.91 36.81 36.87 17.1K
11:40 36.90 37.03 36.90 37.03 20.9K
11:41 37.03 37.03 36.91 36.91 48.2K
11:42 36.91 36.95 36.87 36.87 22.4K
11:43 36.89 36.93 36.89 36.93 19.0K
11:44 36.89 36.94 36.85 36.86 17.2K
11:45 36.89 36.99 36.89 36.99 20.9K
11:46 36.97 36.99 36.94 36.95 16.5K
11:47 36.98 37.00 36.95 36.97 20.7K
11:48 37.03 37.06 37.02 37.05 23.8K
11:49 37.07 37.12 37.05 37.10 20.2K
11:50 37.09 37.10 37.07 37.08 24.7K
11:51 36.99 37.04 36.99 37.01 17.6K
11:52 36.95 36.98 36.95 36.97 19.7K
11:53 36.96 37.04 36.96 37.01 13.2K
11:54 37.05 37.07 37.04 37.06 16.2K
11:55 37.09 37.14 37.09 37.14 21.0K
11:56 37.12 37.16 37.12 37.16 13.3K
11:57 37.15 37.20 37.14 37.20 20.4K
11:58 37.23 37.27 37.16 37.16 32.9K
11:59 37.20 37.24 37.20 37.22 22.8K
12:00 37.21 37.21 37.19 37.20 22.4K
12:01 37.18 37.18 37.13 37.18 15.6K
12:02 37.16 37.16 37.10 37.10 13.3K
12:03 37.07 37.08 37.04 37.08 45.1K
12:04 37.08 37.08 37.04 37.04 18.4K
12:05 37.05 37.07 37.05 37.05 19.5K
12:06 37.07 37.13 37.07 37.10 27.4K
12:07 37.12 37.21 37.12 37.21 17.9K
12:08 37.22 37.23 37.12 37.13 18.7K
12:09 37.13 37.24 37.13 37.23 22.5K
12:10 37.25 37.25 37.22 37.22 29.3K
12:11 37.22 37.40 37.21 37.40 24.6K
12:12 37.47 37.47 37.40 37.43 38.4K
12:13 37.46 37.49 37.44 37.49 26.6K
12:14 37.48 37.48 37.44 37.44 15.5K
12:15 37.46 37.46 37.38 37.38 20.8K
12:16 37.41 37.41 37.37 37.37 13.0K
12:17 37.40 37.47 37.40 37.46 31.9K
12:18 37.45 37.49 37.45 37.47 12.6K
12:19 37.50 37.51 37.44 37.44 21.8K
12:20 37.51 37.53 37.49 37.50 26.6K
12:21 37.51 37.52 37.50 37.50 9.6K
12:22 37.50 37.50 37.35 37.37 16.1K
12:23 37.39 37.41 37.39 37.39 17.7K
12:24 37.39 37.41 37.35 37.38 18.5K
12:25 37.35 37.35 37.28 37.28 11.7K
12:26 37.23 37.23 37.11 37.11 45.0K
12:27 37.05 37.05 36.96 36.97 30.5K
12:28 36.99 37.12 36.99 37.12 47.0K
12:29 37.12 37.13 37.12 37.12 23.3K
12:30 37.07 37.09 37.05 37.09 55.8K
12:31 37.12 37.27 37.10 37.27 22.1K
12:32 37.27 37.49 37.27 37.49 25.2K
12:33 37.49 37.56 37.48 37.56 32.0K
12:34 37.58 37.58 37.52 37.57 24.4K
12:35 37.63 37.65 37.57 37.62 31.0K
12:36 37.66 37.80 37.66 37.73 25.1K
12:37 37.74 37.85 37.74 37.84 21.8K
12:38 37.83 37.90 37.80 37.89 25.5K
12:39 37.86 37.98 37.86 37.98 17.4K
12:40 38.02 38.02 37.78 37.82 53.9K
12:41 37.82 37.82 37.72 37.72 47.6K
12:42 37.73 37.75 37.70 37.75 21.4K
12:43 37.76 37.77 37.73 37.73 18.6K
12:44 37.70 37.78 37.70 37.78 19.8K
12:45 37.78 37.86 37.78 37.86 27.9K
12:46 37.81 37.85 37.81 37.82 26.2K
12:47 37.81 37.82 37.78 37.78 18.5K
12:48 37.79 37.91 37.79 37.90 23.7K
12:49 37.88 37.96 37.88 37.96 27.9K
12:50 38.00 38.03 37.97 38.03 32.1K
12:51 38.11 38.11 38.05 38.06 24.2K
12:52 38.06 38.06 38.01 38.03 15.8K
12:53 38.02 38.07 38.02 38.04 41.2K
12:54 38.03 38.03 37.94 37.94 48.1K
12:55 37.96 37.97 37.93 37.93 38.8K
12:56 37.90 38.07 37.87 38.07 26.3K
12:57 38.04 38.04 37.88 37.91 25.7K
12:58 37.93 38.02 37.93 38.02 31.5K
12:59 37.99 38.03 37.96 37.98 17.6K
13:00 37.95 37.95 37.91 37.92 14.1K
13:01 37.93 37.93 37.78 37.78 38.0K
13:02 37.75 37.79 37.70 37.78 19.6K
13:03 37.84 37.95 37.84 37.95 26.8K
13:04 37.96 37.98 37.93 37.95 18.2K
13:05 37.95 38.01 37.91 37.91 22.7K
13:06 37.88 37.91 37.85 37.85 18.9K
13:07 37.94 37.97 37.94 37.97 20.9K
13:08 37.93 38.04 37.93 37.99 50.6K
13:09 37.95 37.95 37.86 37.86 27.3K
13:10 37.80 37.87 37.78 37.87 20.8K
13:11 37.81 37.81 37.73 37.74 14.8K
13:12 37.68 37.76 37.68 37.73 13.9K
13:13 37.82 37.82 37.75 37.78 16.9K
13:14 37.75 37.77 37.71 37.71 17.9K
13:15 37.80 37.81 37.73 37.81 17.7K
13:16 37.84 37.86 37.81 37.81 28.9K
13:17 37.85 37.89 37.85 37.85 19.6K
13:18 37.84 37.84 37.77 37.77 11.7K
13:19 37.75 37.75 37.61 37.61 18.3K
13:20 37.60 37.61 37.57 37.57 25.9K
13:21 37.56 37.60 37.50 37.58 28.9K
13:22 37.64 37.75 37.60 37.71 25.8K
13:23 37.72 37.77 37.72 37.76 26.1K
13:24 37.74 37.74 37.58 37.63 29.2K
13:25 37.61 37.63 37.61 37.62 9.5K
13:26 37.55 37.55 37.53 37.53 13.8K
13:27 37.55 37.61 37.55 37.61 17.8K
13:28 37.62 37.63 37.53 37.53 47.0K
13:29 37.55 37.55 37.48 37.51 19.0K
13:30 37.46 37.46 37.37 37.40 13.9K
13:31 37.46 37.53 37.46 37.46 61.9K
13:32 37.47 37.47 37.37 37.37 36.4K
13:33 37.37 37.49 37.37 37.49 27.6K
13:34 37.47 37.52 37.45 37.45 22.9K
13:35 37.46 37.55 37.46 37.55 25.6K
13:36 37.53 37.53 37.47 37.47 16.2K
13:37 37.57 37.72 37.57 37.72 28.0K
13:38 37.74 37.86 37.74 37.84 24.5K
13:39 37.82 37.91 37.80 37.91 26.5K
13:40 37.93 38.07 37.93 38.06 51.8K
13:41 38.12 38.21 38.12 38.19 42.3K
13:42 38.04 38.16 38.04 38.16 55.7K
13:43 38.17 38.32 38.14 38.32 46.5K
13:44 38.36 38.37 38.35 38.35 15.9K
13:45 38.39 38.39 38.33 38.33 23.1K
13:46 38.27 38.27 38.16 38.17 43.1K
13:47 38.19 38.19 38.06 38.06 28.9K
13:48 38.08 38.08 38.02 38.08 32.6K
13:49 38.06 38.14 38.06 38.14 32.2K
13:50 38.18 38.31 38.18 38.22 29.4K
13:51 38.14 38.27 38.14 38.27 22.5K
13:52 38.29 38.36 38.28 38.36 24.6K
13:53 38.40 38.42 38.30 38.38 25.8K
13:54 38.38 38.41 38.37 38.37 59.8K
13:55 38.40 38.49 38.40 38.41 55.3K
13:56 38.41 38.49 38.39 38.49 34.5K
13:57 38.55 38.55 38.39 38.39 34.2K
13:58 38.43 38.50 38.42 38.50 24.7K
13:59 38.48 38.48 38.39 38.40 19.7K
14:00 38.32 38.33 38.27 38.33 24.1K
14:01 38.34 38.34 38.20 38.20 26.8K
14:02 38.19 38.28 38.19 38.28 34.8K
14:03 38.23 38.26 38.23 38.26 19.4K
14:04 38.27 38.34 38.24 38.34 25.5K
14:05 38.40 38.42 38.36 38.37 22.9K
14:06 38.32 38.40 38.29 38.32 25.3K
14:07 38.29 38.32 38.26 38.32 24.7K
14:08 38.28 38.35 38.25 38.33 22.5K
14:09 38.43 38.44 38.40 38.41 19.4K
14:10 38.41 38.41 38.32 38.33 16.6K
14:11 38.33 38.33 38.29 38.31 37.8K
14:12 38.35 38.48 38.34 38.48 23.9K
14:13 38.45 38.57 38.45 38.54 36.6K
14:14 38.54 38.54 38.44 38.49 31.7K
14:15 38.48 38.48 38.44 38.47 20.2K
14:16 38.49 38.56 38.49 38.56 25.8K
14:17 38.49 38.49 38.41 38.45 21.0K
14:18 38.41 38.41 38.32 38.41 32.7K
14:19 38.35 38.35 38.28 38.28 19.3K
14:20 38.23 38.23 38.16 38.21 35.9K
14:21 38.19 38.22 38.12 38.12 25.5K
14:22 38.10 38.10 37.98 37.98 28.5K
14:23 38.03 38.10 38.03 38.08 19.6K
14:24 38.09 38.10 38.03 38.07 22.3K
14:25 38.06 38.08 38.06 38.08 18.2K
14:26 38.07 38.08 37.98 37.98 14.5K
14:27 38.01 38.03 38.00 38.00 9.2K
14:28 38.01 38.01 37.86 37.90 27.4K
14:29 37.88 37.96 37.88 37.93 17.7K
14:30 37.96 37.99 37.95 37.99 15.2K
14:31 37.99 38.06 37.99 38.05 16.2K
14:32 38.04 38.07 37.96 37.99 20.3K
14:33 37.95 38.07 37.95 38.07 22.6K
14:34 38.09 38.09 38.07 38.09 18.0K
14:35 38.07 38.07 38.02 38.05 21.5K
14:36 38.01 38.10 37.99 38.10 23.5K
14:37 38.15 38.27 38.15 38.27 28.4K
14:38 38.28 38.30 38.18 38.18 25.5K
14:39 38.21 38.21 38.10 38.10 20.0K
14:40 38.16 38.24 38.16 38.21 16.3K
14:41 38.23 38.31 38.23 38.30 18.5K
14:42 38.27 38.37 38.27 38.29 23.6K
14:43 38.31 38.33 38.27 38.33 16.5K
14:44 38.31 38.37 38.31 38.37 16.7K
14:45 38.37 38.38 38.32 38.36 20.6K
14:46 38.35 38.43 38.35 38.41 19.4K
14:47 38.38 38.43 38.38 38.42 12.3K
14:48 38.40 38.45 38.37 38.45 15.0K
14:49 38.45 38.54 38.44 38.54 20.0K
14:50 38.53 38.56 38.52 38.54 21.2K
14:51 38.51 38.52 38.46 38.49 18.3K
14:52 38.45 38.45 38.31 38.31 21.1K
14:53 38.27 38.27 38.16 38.26 30.2K
14:54 38.27 38.33 38.26 38.33 15.0K
14:55 38.38 38.39 38.37 38.37 15.1K
14:56 38.37 38.40 38.30 38.30 14.9K
14:57 38.29 38.30 38.18 38.18 23.6K
14:58 38.16 38.18 38.13 38.17 15.5K
14:59 38.17 38.20 38.12 38.15 13.2K
15:00 38.15 38.21 38.13 38.13 9.9K
15:01 38.15 38.23 38.15 38.22 17.5K
15:02 38.21 38.25 38.15 38.25 17.7K
15:03 38.25 38.38 38.25 38.38 19.2K
15:04 38.38 38.39 38.35 38.35 10.8K
15:05 38.35 38.36 38.34 38.36 22.7K
15:06 38.34 38.34 38.26 38.27 20.0K
15:07 38.30 38.42 38.30 38.42 17.9K
15:08 38.46 38.55 38.46 38.55 35.3K
15:09 38.56 38.57 38.53 38.55 17.7K
15:10 38.58 38.65 38.58 38.61 38.5K
15:11 38.55 38.57 38.47 38.57 34.2K
15:12 38.58 38.59 38.54 38.55 17.2K
15:13 38.58 38.58 38.54 38.57 24.1K
15:14 38.58 38.64 38.58 38.63 37.1K
15:15 38.63 38.65 38.60 38.64 25.6K
15:16 38.62 38.62 38.57 38.62 25.5K
15:17 38.59 38.64 38.59 38.60 23.0K
15:18 38.56 38.56 38.52 38.52 15.3K
15:19 38.50 38.61 38.50 38.59 31.2K
15:20 38.62 38.69 38.62 38.69 20.1K
15:21 38.67 38.75 38.67 38.75 20.2K
15:22 38.77 38.79 38.77 38.77 29.8K
15:23 38.76 38.78 38.76 38.78 22.8K
15:24 38.75 38.83 38.73 38.83 38.1K
15:25 38.82 38.84 38.79 38.84 21.2K
15:26 38.80 38.86 38.80 38.83 22.4K
15:27 38.80 38.83 38.80 38.83 18.9K
15:28 38.83 38.85 38.77 38.77 39.0K
15:29 38.75 38.75 38.63 38.63 36.8K
15:30 38.66 38.66 38.61 38.61 41.3K
15:31 38.55 38.56 38.49 38.52 43.9K
15:32 38.54 38.60 38.54 38.55 37.6K
15:33 38.55 38.61 38.53 38.61 39.0K
15:34 38.63 38.63 38.58 38.61 31.8K
15:35 38.59 38.66 38.59 38.61 43.6K
15:36 38.54 38.57 38.53 38.57 32.3K
15:37 38.58 38.63 38.58 38.62 48.1K
15:38 38.59 38.61 38.57 38.61 43.9K
15:39 38.55 38.70 38.55 38.70 54.6K
15:40 38.66 38.70 38.65 38.69 42.1K
15:41 38.72 38.78 38.72 38.72 50.8K
15:42 38.75 38.89 38.72 38.89 72.2K
15:43 38.91 38.91 38.80 38.84 47.1K
15:44 38.84 38.87 38.81 38.87 71.5K
15:45 38.88 38.90 38.80 38.81 60.4K
15:46 38.79 38.79 38.73 38.73 60.3K
15:47 38.75 38.85 38.75 38.82 61.8K
15:48 38.82 38.82 38.69 38.69 62.8K
15:49 38.73 38.73 38.67 38.67 57.9K
15:50 38.64 38.90 38.64 38.90 85.2K
15:51 38.80 38.80 38.59 38.59 89.7K
15:52 38.55 38.55 38.50 38.50 111.3K
15:53 38.46 38.48 38.39 38.39 174.6K
15:54 38.36 38.40 38.34 38.40 118.9K
15:55 38.38 38.69 38.38 38.69 170.8K
15:56 38.74 38.74 38.55 38.57 155.0K
15:57 38.56 38.62 38.56 38.62 156.6K
15:58 38.62 38.62 38.60 38.60 95.7K
15:59 38.57 38.61 38.57 38.61 179.3K
16:00 38.60 38.71 37.90 38.71 4,134.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible