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 37.25 38.18 37.18 37.67 108.0K
09:32 37.73 37.81 37.73 37.81 5.4K
09:33 37.81 37.90 37.81 37.90 2.7K
09:34 37.94 37.94 37.75 37.75 7.4K
09:35 37.77 37.98 37.77 37.91 17.2K
09:36 37.96 38.06 37.89 38.05 26.8K
09:37 37.95 38.07 37.95 38.07 6.0K
09:38 38.07 38.07 37.99 37.99 0.7K
09:39 37.99 38.13 37.97 38.13 10.1K
09:40 38.12 38.12 38.04 38.04 9.4K
09:41 38.01 38.10 38.01 38.07 4.4K
09:42 38.06 38.06 37.97 38.03 4.1K
09:43 37.92 37.96 37.91 37.91 115.9K
09:44 37.87 37.91 37.85 37.85 21.9K
09:45 37.77 37.77 37.74 37.74 6.9K
09:46 37.77 37.77 37.59 37.59 12.1K
09:47 37.54 37.65 37.54 37.65 12.3K
09:48 37.65 37.65 37.59 37.65 4.8K
09:49 37.57 37.61 37.57 37.61 7.0K
09:50 37.68 37.73 37.67 37.67 7.6K
09:51 37.67 37.67 37.64 37.67 11.8K
09:52 37.72 37.72 37.56 37.56 26.5K
09:53 37.57 37.62 37.53 37.53 12.7K
09:54 37.51 37.51 37.46 37.48 10.1K
09:55 37.44 37.52 37.43 37.52 26.5K
09:56 37.46 37.46 37.41 37.41 14.2K
09:57 37.43 37.45 37.41 37.45 13.0K
09:58 37.47 37.58 37.47 37.58 21.2K
09:59 37.63 37.63 37.47 37.47 8.7K
10:00 37.46 37.46 37.40 37.41 15.5K
10:01 37.53 37.61 37.50 37.61 44.9K
10:02 37.63 37.63 37.52 37.54 9.7K
10:03 37.52 37.60 37.52 37.60 19.9K
10:04 37.62 37.62 37.55 37.58 12.1K
10:05 37.61 37.66 37.61 37.66 11.1K
10:06 37.64 37.68 37.59 37.68 17.0K
10:07 37.73 37.75 37.71 37.75 30.6K
10:08 37.83 37.83 37.71 37.73 42.2K
10:09 37.77 37.77 37.69 37.69 20.1K
10:10 37.69 37.74 37.69 37.74 14.0K
10:11 37.80 37.81 37.75 37.80 20.9K
10:12 37.80 37.87 37.75 37.87 25.1K
10:13 37.88 37.94 37.84 37.84 13.7K
10:14 37.82 37.83 37.78 37.81 135.3K
10:15 37.86 37.86 37.77 37.77 13.2K
10:16 37.80 37.84 37.77 37.80 11.8K
10:17 37.81 37.81 37.72 37.78 29.6K
10:18 37.76 37.76 37.74 37.74 6.5K
10:19 37.74 37.79 37.74 37.76 4.3K
10:20 37.75 37.78 37.75 37.78 13.6K
10:21 37.76 37.88 37.76 37.88 32.1K
10:22 37.92 38.04 37.92 38.04 18.0K
10:23 38.03 38.07 38.01 38.05 25.3K
10:24 38.06 38.14 38.05 38.14 19.2K
10:25 38.16 38.17 38.14 38.17 9.1K
10:26 38.20 38.24 38.18 38.21 18.7K
10:27 38.20 38.20 38.04 38.05 16.8K
10:28 38.08 38.12 38.05 38.12 14.5K
10:29 38.12 38.14 38.07 38.07 10.5K
10:30 38.08 38.09 38.05 38.05 5.8K
10:31 37.98 38.00 37.93 38.00 64.8K
10:32 37.95 38.00 37.95 38.00 18.6K
10:33 38.05 38.05 38.03 38.03 5.4K
10:34 38.02 38.10 38.02 38.10 3.9K
10:35 38.07 38.07 38.05 38.05 10.6K
10:36 38.07 38.07 38.02 38.06 5.8K
10:37 38.10 38.10 37.99 37.99 6.5K
10:38 37.98 38.03 37.96 38.02 10.2K
10:39 38.02 38.03 37.96 37.96 5.4K
10:40 37.99 37.99 37.95 37.99 10.3K
10:41 37.99 38.06 37.99 38.06 9.0K
10:42 38.06 38.10 38.06 38.09 7.8K
10:43 38.10 38.10 38.02 38.02 15.4K
10:44 38.02 38.14 38.02 38.14 28.5K
10:45 38.14 38.16 38.12 38.16 4.1K
10:46 38.09 38.13 38.09 38.12 13.5K
10:47 38.10 38.14 38.10 38.14 6.6K
10:48 38.14 38.15 38.07 38.07 9.3K
10:49 38.07 38.07 38.03 38.03 3.7K
10:50 38.03 38.03 38.01 38.01 18.1K
10:51 38.03 38.03 37.96 37.99 18.4K
10:52 37.99 38.00 37.96 37.99 5.9K
10:53 37.98 38.02 37.98 38.02 5.1K
10:54 38.02 38.05 38.02 38.03 8.2K
10:55 38.02 38.02 37.97 37.97 5.1K
10:56 37.93 38.00 37.93 38.00 7.1K
10:57 37.95 37.95 37.92 37.92 5.5K
10:58 37.90 37.95 37.90 37.94 6.4K
10:59 37.97 38.01 37.97 37.99 4.7K
11:00 37.99 38.02 37.99 38.00 9.5K
11:01 38.04 38.09 38.04 38.09 12.3K
11:02 38.09 38.09 37.98 38.01 8.7K
11:03 38.01 38.01 38.00 38.00 5.2K
11:04 37.93 37.99 37.93 37.95 13.1K
11:05 37.97 37.97 37.93 37.93 8.9K
11:06 37.91 37.93 37.89 37.90 10.6K
11:07 37.92 37.92 37.87 37.89 9.1K
11:08 37.88 37.93 37.87 37.93 10.5K
11:09 37.94 37.95 37.92 37.92 11.0K
11:10 37.89 37.94 37.89 37.93 14.8K
11:11 37.94 37.95 37.86 37.86 17.7K
11:12 37.87 37.87 37.86 37.87 4.6K
11:13 37.88 37.92 37.86 37.92 88.1K
11:14 37.93 37.96 37.90 37.90 95.5K
11:15 37.92 37.93 37.89 37.89 10.0K
11:16 37.92 37.93 37.85 37.86 6.7K
11:17 37.86 37.87 37.83 37.87 7.2K
11:18 37.90 37.90 37.90 37.90 48.2K
11:19 37.92 38.00 37.92 37.98 92.8K
11:20 37.96 38.04 37.96 38.01 8.2K
11:21 38.02 38.09 38.01 38.09 4.1K
11:22 38.08 38.09 38.08 38.09 4.3K
11:23 38.11 38.20 38.11 38.19 8.1K
11:24 38.21 38.26 38.21 38.23 4.6K
11:25 38.27 38.30 38.27 38.27 13.1K
11:26 38.34 38.36 38.32 38.36 24.7K
11:27 38.37 38.39 38.36 38.37 67.1K
11:28 38.37 38.37 38.32 38.33 5.6K
11:29 38.35 38.36 38.34 38.34 6.4K
11:30 38.34 38.35 38.30 38.30 3.3K
11:31 38.28 38.28 38.22 38.27 8.8K
11:32 38.22 38.25 38.21 38.23 6.9K
11:33 38.25 38.26 38.22 38.22 9.5K
11:34 38.26 38.28 38.26 38.28 9.8K
11:35 38.29 38.31 38.29 38.31 4.8K
11:36 38.26 38.26 38.22 38.22 11.0K
11:37 38.22 38.22 38.16 38.16 19.5K
11:38 38.15 38.15 38.11 38.12 3.7K
11:39 38.10 38.10 38.07 38.07 6.3K
11:40 38.07 38.09 38.03 38.03 5.8K
11:41 38.00 38.01 37.96 37.96 5.2K
11:42 37.96 37.99 37.93 37.95 7.7K
11:43 37.95 37.95 37.91 37.91 6.6K
11:44 37.93 37.93 37.90 37.91 7.7K
11:45 37.89 37.90 37.87 37.90 5.8K
11:46 37.89 37.90 37.82 37.82 18.6K
11:47 37.81 37.81 37.79 37.81 7.8K
11:48 37.84 37.89 37.84 37.88 12.7K
11:49 37.90 37.90 37.89 37.89 10.9K
11:50 37.89 37.92 37.88 37.92 17.2K
11:51 37.92 37.92 37.82 37.82 6.6K
11:52 37.78 37.81 37.76 37.79 6.9K
11:53 37.75 37.76 37.71 37.76 6.5K
11:54 37.79 37.81 37.75 37.78 8.3K
11:55 37.73 37.73 37.67 37.69 7.2K
11:56 37.68 37.71 37.68 37.70 5.4K
11:57 37.69 37.70 37.65 37.65 6.1K
11:58 37.66 37.71 37.66 37.68 11.1K
11:59 37.68 37.68 37.63 37.65 6.9K
12:00 37.63 37.65 37.61 37.65 8.9K
12:01 37.67 37.74 37.67 37.74 8.0K
12:02 37.74 37.74 37.69 37.74 6.7K
12:03 37.73 37.73 37.70 37.71 5.2K
12:04 37.71 37.74 37.71 37.74 10.0K
12:05 37.73 37.73 37.69 37.72 6.5K
12:06 37.71 37.71 37.67 37.67 5.5K
12:07 37.71 37.71 37.63 37.63 9.1K
12:08 37.63 37.68 37.63 37.68 6.4K
12:09 37.71 37.74 37.71 37.74 4.9K
12:10 37.73 37.73 37.70 37.70 4.6K
12:11 37.76 37.76 37.73 37.75 19.0K
12:12 37.78 37.78 37.76 37.77 10.2K
12:13 37.76 37.76 37.66 37.66 8.4K
12:14 37.69 37.71 37.69 37.70 8.1K
12:15 37.69 37.72 37.67 37.72 20.2K
12:16 37.71 37.75 37.70 37.75 9.5K
12:17 37.75 37.75 37.67 37.67 6.0K
12:18 37.67 37.67 37.63 37.65 5.1K
12:19 37.64 37.67 37.64 37.67 14.3K
12:20 37.69 37.71 37.69 37.71 7.5K
12:21 37.71 37.74 37.70 37.70 4.9K
12:22 37.76 37.78 37.71 37.71 6.8K
12:23 37.72 37.75 37.71 37.72 5.4K
12:24 37.72 37.75 37.70 37.75 5.0K
12:25 37.74 37.81 37.74 37.81 2.7K
12:26 37.80 37.81 37.78 37.78 6.4K
12:27 37.78 37.78 37.77 37.78 11.1K
12:28 37.80 37.80 37.72 37.74 6.8K
12:29 37.75 37.75 37.73 37.75 5.6K
12:30 37.74 37.74 37.69 37.70 6.8K
12:31 37.69 37.71 37.69 37.71 1.9K
12:32 37.72 37.78 37.72 37.78 6.3K
12:33 37.78 37.78 37.74 37.76 7.4K
12:34 37.78 37.81 37.78 37.80 4.0K
12:35 37.82 37.87 37.82 37.87 3.9K
12:36 37.85 37.85 37.79 37.80 4.8K
12:37 37.77 37.79 37.77 37.78 5.3K
12:38 37.77 37.77 37.75 37.76 4.7K
12:39 37.76 37.78 37.76 37.78 7.1K
12:40 37.78 37.78 37.75 37.78 4.6K
12:41 37.77 37.77 37.69 37.70 7.4K
12:42 37.68 37.72 37.68 37.71 15.7K
12:43 37.71 37.75 37.70 37.75 10.5K
12:44 37.77 37.78 37.77 37.78 10.7K
12:45 37.79 37.83 37.79 37.82 7.2K
12:46 37.85 37.85 37.75 37.75 7.9K
12:47 37.76 37.76 37.73 37.75 18.3K
12:48 37.75 37.75 37.75 37.75 5.1K
12:49 37.78 37.79 37.75 37.79 7.7K
12:50 37.81 37.82 37.81 37.82 8.6K
12:51 37.80 37.80 37.75 37.75 12.6K
12:52 37.76 37.76 37.75 37.76 5.5K
12:53 37.77 37.77 37.73 37.73 9.2K
12:54 37.73 37.75 37.68 37.75 7.7K
12:55 37.78 37.78 37.75 37.78 20.9K
12:56 37.76 37.77 37.73 37.77 10.8K
12:57 37.77 37.78 37.75 37.76 8.0K
12:58 37.76 37.76 37.72 37.74 7.1K
12:59 37.74 37.77 37.74 37.76 10.7K
13:00 37.76 37.76 37.71 37.71 9.1K
13:01 37.69 37.77 37.69 37.77 24.1K
13:02 37.77 37.81 37.77 37.81 22.7K
13:03 37.83 37.83 37.77 37.77 29.0K
13:04 37.75 37.80 37.75 37.80 6.5K
13:05 37.80 37.80 37.74 37.74 17.4K
13:06 37.74 37.78 37.71 37.78 7.4K
13:07 37.79 37.82 37.79 37.80 16.3K
13:08 37.84 37.84 37.81 37.82 4.5K
13:09 37.78 37.78 37.75 37.76 14.3K
13:10 37.75 37.75 37.70 37.73 28.2K
13:11 37.73 37.74 37.70 37.73 15.6K
13:12 37.73 37.76 37.73 37.74 12.5K
13:13 37.76 37.76 37.74 37.75 4.6K
13:14 37.79 37.81 37.77 37.81 15.9K
13:15 37.82 37.87 37.82 37.85 8.6K
13:16 37.86 37.87 37.85 37.85 3.9K
13:17 37.87 37.91 37.86 37.91 7.3K
13:18 37.91 37.91 37.87 37.89 29.3K
13:19 37.89 37.95 37.89 37.95 10.8K
13:20 37.97 38.00 37.97 37.98 3.1K
13:21 37.98 38.01 37.92 37.92 6.4K
13:22 37.92 37.95 37.92 37.95 20.1K
13:23 37.95 37.98 37.94 37.98 5.1K
13:24 37.95 37.95 37.87 37.88 5.8K
13:25 37.88 37.88 37.86 37.88 4.8K
13:26 37.88 37.88 37.86 37.87 2.6K
13:27 37.85 37.90 37.83 37.90 13.8K
13:28 37.90 37.91 37.89 37.90 9.4K
13:29 37.90 37.93 37.90 37.92 7.4K
13:30 37.95 37.95 37.92 37.93 2.9K
13:31 37.71 37.83 37.69 37.82 37.6K
13:32 37.70 37.72 37.66 37.66 10.5K
13:33 37.66 37.76 37.66 37.72 13.2K
13:34 37.71 37.74 37.70 37.73 39.2K
13:35 37.75 37.77 37.71 37.71 13.7K
13:36 37.70 37.70 37.67 37.70 8.5K
13:37 37.70 37.71 37.69 37.69 20.5K
13:38 37.66 37.74 37.66 37.74 11.3K
13:39 37.73 37.73 37.67 37.67 6.4K
13:40 37.65 37.65 37.59 37.60 13.0K
13:41 37.57 37.57 37.50 37.50 21.8K
13:42 37.50 37.52 37.44 37.50 22.0K
13:43 37.52 37.56 37.52 37.55 12.7K
13:44 37.58 37.65 37.57 37.64 97.7K
13:45 37.64 37.64 37.55 37.55 20.8K
13:46 37.56 37.56 37.52 37.53 21.9K
13:47 37.57 37.57 37.50 37.51 19.0K
13:48 37.46 37.55 37.46 37.54 108.9K
13:49 37.55 37.56 37.52 37.54 26.2K
13:50 37.55 37.58 37.53 37.56 12.8K
13:51 37.54 37.54 37.47 37.48 27.7K
13:52 37.48 37.61 37.48 37.55 31.8K
13:53 37.55 37.56 37.51 37.56 12.7K
13:54 37.57 37.59 37.55 37.58 15.1K
13:55 37.54 37.54 37.45 37.48 22.6K
13:56 37.51 37.51 37.42 37.42 70.2K
13:57 37.38 37.40 37.34 37.34 20.8K
13:58 37.31 37.32 37.25 37.25 17.2K
13:59 37.23 37.34 37.22 37.34 21.4K
14:00 37.25 37.27 37.25 37.26 16.5K
14:01 37.40 37.50 37.40 37.44 50.4K
14:02 37.40 37.42 37.30 37.30 29.6K
14:03 37.36 37.41 37.36 37.41 65.5K
14:04 37.42 37.42 37.36 37.38 50.1K
14:05 37.43 37.45 37.40 37.40 13.2K
14:06 37.42 37.42 37.39 37.39 9.3K
14:07 37.43 37.48 37.39 37.48 19.6K
14:08 37.47 37.47 37.41 37.41 21.9K
14:09 37.38 37.41 37.38 37.39 14.8K
14:10 37.35 37.52 37.35 37.52 19.6K
14:11 37.50 37.56 37.50 37.51 11.0K
14:12 37.52 37.56 37.50 37.51 14.3K
14:13 37.52 37.53 37.49 37.53 11.4K
14:14 37.53 37.53 37.48 37.51 11.7K
14:15 37.55 37.59 37.53 37.59 7.9K
14:16 37.56 37.57 37.50 37.50 9.0K
14:17 37.52 37.52 37.48 37.49 11.4K
14:18 37.50 37.50 37.46 37.46 13.4K
14:19 37.51 37.51 37.47 37.49 13.4K
14:20 37.45 37.49 37.45 37.49 14.0K
14:21 37.49 37.49 37.43 37.44 12.2K
14:22 37.48 37.53 37.46 37.53 9.4K
14:23 37.50 37.52 37.46 37.52 11.3K
14:24 37.54 37.56 37.52 37.52 12.2K
14:25 37.55 37.55 37.52 37.52 7.8K
14:26 37.52 37.53 37.50 37.53 17.3K
14:27 37.54 37.57 37.51 37.55 12.3K
14:28 37.55 37.59 37.50 37.52 17.5K
14:29 37.58 37.58 37.47 37.47 10.1K
14:30 37.47 37.51 37.45 37.45 20.1K
14:31 37.46 37.48 37.42 37.42 10.2K
14:32 37.46 37.50 37.46 37.48 10.0K
14:33 37.47 37.52 37.44 37.49 12.4K
14:34 37.48 37.48 37.44 37.45 10.8K
14:35 37.46 37.48 37.42 37.42 11.8K
14:36 37.40 37.40 37.33 37.37 15.7K
14:37 37.37 37.40 37.37 37.37 7.6K
14:38 37.32 37.32 37.23 37.23 14.6K
14:39 37.22 37.24 37.21 37.21 18.2K
14:40 37.24 37.24 37.17 37.17 21.0K
14:41 37.18 37.18 37.13 37.14 30.1K
14:42 37.12 37.12 37.07 37.10 25.6K
14:43 37.08 37.12 37.08 37.11 18.2K
14:44 37.11 37.11 37.07 37.07 16.4K
14:45 37.07 37.07 37.04 37.04 23.7K
14:46 37.04 37.06 37.00 37.00 22.1K
14:47 37.02 37.06 37.02 37.02 31.6K
14:48 37.05 37.05 37.00 37.00 18.2K
14:49 37.00 37.02 36.98 37.02 18.0K
14:50 37.00 37.01 36.99 37.00 18.5K
14:51 36.99 36.99 36.97 36.97 13.9K
14:52 37.01 37.04 36.98 37.04 23.8K
14:53 37.05 37.05 37.03 37.04 25.4K
14:54 37.02 37.02 36.95 36.95 24.3K
14:55 36.98 36.98 36.96 36.96 14.0K
14:56 36.95 36.95 36.93 36.94 23.2K
14:57 36.93 36.93 36.92 36.92 19.2K
14:58 36.91 36.94 36.91 36.91 23.5K
14:59 36.91 36.92 36.88 36.88 21.9K
15:00 36.89 36.89 36.86 36.86 23.4K
15:01 36.88 36.92 36.86 36.92 22.6K
15:02 36.93 36.95 36.92 36.93 16.8K
15:03 36.90 36.90 36.86 36.86 18.6K
15:04 36.86 36.86 36.82 36.82 13.4K
15:05 36.81 36.81 36.71 36.71 23.9K
15:06 36.74 36.75 36.72 36.72 20.9K
15:07 36.70 36.72 36.64 36.64 29.3K
15:08 36.64 36.66 36.61 36.65 45.1K
15:09 36.64 36.66 36.64 36.64 29.5K
15:10 36.64 36.64 36.60 36.60 31.7K
15:11 36.60 36.60 36.56 36.56 57.6K
15:12 36.57 36.57 36.52 36.54 41.7K
15:13 36.61 36.70 36.61 36.70 278.3K
15:14 36.69 36.73 36.67 36.72 48.2K
15:15 36.70 36.70 36.62 36.62 39.0K
15:16 36.67 36.67 36.60 36.66 46.7K
15:17 36.63 36.63 36.61 36.63 63.9K
15:18 36.64 36.65 36.64 36.65 36.9K
15:19 36.65 36.65 36.60 36.61 60.2K
15:20 36.63 36.68 36.60 36.60 55.1K
15:21 36.58 36.59 36.56 36.58 50.3K
15:22 36.56 36.57 36.52 36.56 41.1K
15:23 36.56 36.57 36.51 36.57 42.3K
15:24 36.57 36.60 36.57 36.57 56.4K
15:25 36.52 36.56 36.52 36.52 30.9K
15:26 36.52 36.52 36.44 36.44 51.9K
15:27 36.43 36.43 36.34 36.34 49.7K
15:28 36.35 36.48 36.35 36.48 62.2K
15:29 36.46 36.47 36.45 36.45 102.4K
15:30 36.46 36.48 36.45 36.48 36.3K
15:31 36.55 36.65 36.55 36.65 48.1K
15:32 36.65 36.72 36.65 36.70 57.7K
15:33 36.72 36.88 36.72 36.86 47.7K
15:34 36.85 36.87 36.78 36.84 45.9K
15:35 36.90 36.95 36.86 36.92 77.5K
15:36 36.95 36.99 36.94 36.99 33.4K
15:37 37.01 37.03 36.93 37.01 48.2K
15:38 36.99 37.08 36.96 37.08 48.9K
15:39 37.13 37.13 37.09 37.09 40.6K
15:40 37.08 37.17 37.07 37.16 49.5K
15:41 37.19 37.26 37.15 37.26 50.9K
15:42 37.32 37.38 37.32 37.38 58.5K
15:43 37.36 37.36 37.30 37.36 44.2K
15:44 37.37 37.43 37.37 37.41 60.2K
15:45 37.43 37.46 37.40 37.45 88.4K
15:46 37.49 37.52 37.48 37.51 62.6K
15:47 37.50 37.50 37.45 37.48 68.0K
15:48 37.56 37.62 37.56 37.57 41.1K
15:49 37.56 37.64 37.56 37.63 73.8K
15:50 37.65 37.69 37.62 37.68 103.9K
15:51 37.67 37.84 37.67 37.84 108.4K
15:52 37.76 37.98 37.76 37.98 115.6K
15:53 37.98 38.02 37.95 37.98 78.1K
15:54 37.97 37.97 37.78 37.87 221.2K
15:55 37.88 37.97 37.88 37.97 85.6K
15:56 38.00 38.00 37.84 37.89 133.9K
15:57 37.93 38.04 37.93 38.04 110.9K
15:58 38.03 38.05 37.98 37.98 112.9K
15:59 37.98 38.02 37.98 37.99 172.2K
16:00 37.96 38.28 37.00 37.95 5,589.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible