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 38.68 38.90 38.26 38.45 221.3K
09:32 38.45 38.45 38.05 38.05 17.4K
09:33 38.23 38.36 38.16 38.36 8.6K
09:34 38.35 38.35 38.17 38.27 10.7K
09:35 38.30 38.35 38.28 38.28 14.4K
09:36 38.23 38.23 38.07 38.19 17.1K
09:37 38.28 38.28 38.09 38.09 14.3K
09:38 38.07 38.16 38.02 38.08 12.5K
09:39 38.07 38.09 37.98 38.05 8.1K
09:40 38.03 38.09 38.03 38.09 5.9K
09:41 38.02 38.18 38.02 38.11 17.7K
09:42 38.15 38.25 38.15 38.25 19.5K
09:43 38.25 38.25 38.24 38.24 3.2K
09:44 38.24 38.28 38.10 38.10 12.2K
09:45 38.15 38.17 38.12 38.15 8.2K
09:46 38.15 38.15 38.07 38.12 11.8K
09:47 38.10 38.10 37.97 37.97 5.8K
09:48 38.00 38.04 38.00 38.04 6.0K
09:49 38.07 38.09 38.06 38.07 4.9K
09:50 38.19 38.24 38.15 38.24 11.6K
09:51 38.30 38.34 38.27 38.33 9.7K
09:52 38.29 38.31 38.17 38.17 5.8K
09:53 38.18 38.23 38.10 38.16 6.0K
09:54 38.16 38.16 38.11 38.11 3.3K
09:55 38.06 38.16 38.06 38.14 12.1K
09:56 38.12 38.13 38.02 38.02 12.4K
09:57 38.03 38.03 37.91 37.94 19.4K
09:58 37.93 37.94 37.88 37.88 6.7K
09:59 37.83 37.83 37.79 37.79 14.8K
10:00 37.80 37.92 37.80 37.92 12.9K
10:01 37.85 37.89 37.82 37.89 17.1K
10:02 37.99 38.08 37.95 37.98 53.0K
10:03 37.99 38.02 37.94 37.94 17.7K
10:04 37.94 37.94 37.79 37.82 4.8K
10:05 37.81 37.86 37.79 37.86 5.2K
10:06 37.87 37.87 37.81 37.85 7.7K
10:07 37.91 37.93 37.88 37.93 18.8K
10:08 37.91 37.91 37.79 37.79 28.6K
10:09 37.79 37.89 37.79 37.88 17.8K
10:10 37.90 37.90 37.81 37.88 14.0K
10:11 37.91 37.97 37.89 37.97 17.6K
10:12 37.98 38.03 37.91 37.93 14.9K
10:13 38.02 38.05 37.91 37.91 10.1K
10:14 37.89 37.89 37.82 37.82 5.2K
10:15 37.80 37.85 37.79 37.83 7.4K
10:16 37.87 37.92 37.87 37.89 11.5K
10:17 37.92 37.92 37.87 37.90 7.4K
10:18 37.88 37.93 37.88 37.93 9.9K
10:19 37.91 37.91 37.84 37.84 3.9K
10:20 37.85 37.94 37.83 37.94 6.5K
10:21 37.94 37.94 37.80 37.81 4.2K
10:22 37.81 37.81 37.75 37.75 10.4K
10:23 37.78 37.83 37.74 37.83 11.0K
10:24 37.78 37.84 37.78 37.81 5.5K
10:25 37.80 37.80 37.74 37.75 5.6K
10:26 37.73 37.82 37.73 37.82 7.7K
10:27 37.82 37.92 37.82 37.92 5.2K
10:28 37.95 37.95 37.82 37.82 9.4K
10:29 37.82 37.82 37.79 37.80 4.1K
10:30 37.81 37.81 37.80 37.80 5.3K
10:31 37.82 37.82 37.76 37.76 9.3K
10:32 37.81 37.84 37.76 37.84 11.1K
10:33 37.89 37.89 37.82 37.82 10.0K
10:34 37.82 37.86 37.81 37.86 6.9K
10:35 37.86 37.91 37.85 37.90 11.8K
10:36 37.91 37.91 37.86 37.86 8.2K
10:37 37.88 37.88 37.81 37.82 9.5K
10:38 37.82 37.85 37.77 37.77 9.2K
10:39 37.80 37.80 37.78 37.78 8.0K
10:40 37.76 37.86 37.76 37.85 10.9K
10:41 37.89 38.00 37.84 38.00 15.2K
10:42 38.00 38.10 38.00 38.08 10.8K
10:43 38.08 38.08 38.02 38.03 31.2K
10:44 38.05 38.07 38.02 38.02 12.6K
10:45 38.02 38.08 37.99 38.08 6.9K
10:46 38.08 38.08 38.03 38.06 3.2K
10:47 38.09 38.22 38.09 38.22 12.9K
10:48 38.25 38.25 38.18 38.18 7.9K
10:49 38.14 38.17 38.12 38.12 10.9K
10:50 38.12 38.12 38.05 38.08 7.5K
10:51 38.08 38.14 38.04 38.04 20.1K
10:52 38.08 38.10 38.01 38.01 7.5K
10:53 37.99 38.05 37.99 38.02 4.8K
10:54 38.01 38.01 37.94 37.97 10.2K
10:55 37.98 38.04 37.98 38.00 7.9K
10:56 37.99 37.99 37.92 37.92 8.4K
10:57 37.92 37.95 37.92 37.94 13.2K
10:58 37.93 37.95 37.89 37.95 11.1K
10:59 37.95 37.95 37.93 37.94 8.2K
11:00 37.91 37.91 37.84 37.88 5.4K
11:01 37.90 37.95 37.90 37.95 8.3K
11:02 37.96 37.99 37.92 37.94 12.6K
11:03 37.96 37.96 37.91 37.92 8.8K
11:04 37.92 37.92 37.87 37.88 6.9K
11:05 37.93 37.93 37.88 37.88 9.5K
11:06 37.89 38.01 37.89 38.01 11.4K
11:07 38.00 38.14 38.00 38.14 30.0K
11:08 38.11 38.16 38.11 38.11 19.6K
11:09 38.08 38.11 38.06 38.06 9.5K
11:10 38.05 38.05 37.97 37.97 8.4K
11:11 37.98 38.02 37.92 38.02 11.6K
11:12 38.02 38.08 38.02 38.08 3.3K
11:13 38.08 38.12 38.06 38.12 34.6K
11:14 38.12 38.12 38.00 38.00 6.5K
11:15 38.05 38.06 38.04 38.06 3.7K
11:16 38.04 38.04 38.00 38.00 5.9K
11:17 38.01 38.01 37.98 38.01 8.7K
11:18 38.02 38.11 38.02 38.11 4.1K
11:19 38.11 38.16 38.11 38.16 12.7K
11:20 38.12 38.12 38.04 38.07 5.4K
11:21 38.07 38.07 38.00 38.02 5.6K
11:22 38.02 38.02 37.95 37.96 4.9K
11:23 37.95 37.95 37.90 37.94 6.9K
11:24 37.90 37.97 37.90 37.92 30.1K
11:25 37.94 37.95 37.92 37.95 3.4K
11:26 37.95 37.95 37.90 37.95 4.7K
11:27 37.93 37.95 37.92 37.92 2.7K
11:28 37.91 37.92 37.86 37.86 2.1K
11:29 37.82 37.82 37.79 37.80 3.7K
11:30 37.78 37.82 37.77 37.80 6.7K
11:31 37.83 37.90 37.79 37.90 6.7K
11:32 37.93 37.97 37.93 37.97 4.9K
11:33 38.00 38.00 37.97 37.97 4.1K
11:34 37.96 37.98 37.94 37.98 5.6K
11:35 37.99 38.00 37.99 37.99 4.1K
11:36 37.99 37.99 37.94 37.96 5.2K
11:37 37.92 37.94 37.90 37.94 11.4K
11:38 37.91 38.05 37.91 38.05 5.2K
11:39 38.07 38.07 37.98 37.98 4.2K
11:40 37.95 38.03 37.95 38.00 8.2K
11:41 38.00 38.01 37.98 38.01 9.0K
11:42 38.03 38.03 37.99 37.99 3.7K
11:43 37.97 37.97 37.90 37.92 2.7K
11:44 37.92 37.92 37.87 37.89 2.6K
11:45 37.92 37.92 37.88 37.88 5.5K
11:46 37.88 37.90 37.87 37.88 3.3K
11:47 37.86 37.87 37.82 37.87 4.6K
11:48 37.89 37.91 37.86 37.88 5.0K
11:49 37.90 37.94 37.90 37.94 3.5K
11:50 37.93 37.93 37.78 37.78 5.9K
11:51 37.77 37.77 37.74 37.74 3.5K
11:52 37.74 37.89 37.74 37.88 9.5K
11:53 37.87 37.89 37.85 37.85 3.4K
11:54 37.85 37.85 37.75 37.77 2.5K
11:55 37.77 37.78 37.75 37.78 3.2K
11:56 37.78 37.84 37.78 37.83 8.9K
11:57 37.88 37.88 37.83 37.84 2.7K
11:58 37.84 37.84 37.77 37.77 3.2K
11:59 37.78 37.78 37.76 37.76 4.1K
12:00 37.76 37.76 37.73 37.73 1.2K
12:01 37.77 38.02 37.77 37.85 36.7K
12:02 37.88 37.88 37.79 37.83 2.8K
12:03 37.83 37.83 37.78 37.78 1.4K
12:04 37.75 37.75 37.74 37.74 1.3K
12:05 37.74 37.76 37.62 37.62 2.9K
12:06 37.61 38.04 37.58 37.94 31.3K
12:07 37.93 37.93 37.88 37.91 2.7K
12:08 37.86 37.94 37.83 37.86 7.6K
12:09 37.87 37.91 37.85 37.90 3.1K
12:10 37.89 37.89 37.85 37.85 2.0K
12:11 37.85 37.85 37.79 37.81 4.6K
12:12 37.80 37.87 37.80 37.83 9.1K
12:13 37.76 37.76 37.68 37.68 3.1K
12:14 37.65 37.89 37.62 37.89 21.3K
12:15 37.75 37.81 37.75 37.81 9.3K
12:16 37.81 37.83 37.72 37.83 3.7K
12:17 37.89 37.89 37.88 37.89 3.2K
12:18 37.93 37.93 37.88 37.88 4.8K
12:19 38.02 38.09 38.01 38.09 241.2K
12:20 38.09 38.21 38.09 38.19 127.3K
12:21 38.19 38.21 38.14 38.14 80.1K
12:22 38.14 38.31 38.14 38.31 66.8K
12:23 38.29 38.30 38.24 38.28 41.0K
12:24 38.31 38.35 38.30 38.33 42.2K
12:25 38.35 38.35 38.29 38.35 24.6K
12:26 38.35 38.39 38.33 38.39 31.2K
12:27 38.38 38.40 38.34 38.40 16.4K
12:28 38.43 38.46 38.42 38.42 23.8K
12:29 38.40 38.45 38.40 38.45 20.3K
12:30 38.47 38.47 38.45 38.47 17.6K
12:31 38.46 38.46 38.37 38.42 42.2K
12:32 38.38 38.43 38.38 38.43 9.0K
12:33 38.39 38.42 38.36 38.42 10.0K
12:34 38.42 38.51 38.42 38.47 23.9K
12:35 38.52 38.52 38.48 38.48 22.9K
12:36 38.46 38.53 38.46 38.53 14.9K
12:37 38.54 38.56 38.48 38.48 24.3K
12:38 38.47 38.47 38.42 38.44 8.8K
12:39 38.42 38.43 38.42 38.43 6.2K
12:40 38.44 38.45 38.32 38.32 15.5K
12:41 38.29 38.32 38.26 38.27 16.0K
12:42 38.29 38.33 38.28 38.28 9.3K
12:43 38.26 38.26 38.23 38.24 9.2K
12:44 38.22 38.27 38.17 38.17 27.1K
12:45 38.16 38.18 38.14 38.18 16.5K
12:46 38.18 38.18 38.15 38.18 15.1K
12:47 38.18 38.31 38.18 38.31 8.8K
12:48 38.31 38.36 38.31 38.36 12.5K
12:49 38.35 38.38 38.31 38.31 10.3K
12:50 38.27 38.37 38.27 38.34 14.3K
12:51 38.40 38.46 38.40 38.46 14.2K
12:52 38.46 38.48 38.43 38.44 8.9K
12:53 38.40 38.49 38.40 38.49 10.7K
12:54 38.48 38.51 38.48 38.49 15.9K
12:55 38.50 38.51 38.48 38.51 13.5K
12:56 38.49 38.53 38.49 38.53 12.3K
12:57 38.56 38.57 38.51 38.51 45.4K
12:58 38.55 38.55 38.52 38.52 11.0K
12:59 38.52 38.56 38.52 38.56 50.4K
13:00 38.55 38.55 38.49 38.49 6.9K
13:01 38.51 38.53 38.49 38.53 5.7K
13:02 38.53 38.54 38.47 38.54 6.3K
13:03 38.53 38.53 38.51 38.51 4.0K
13:04 38.53 38.53 38.43 38.43 19.2K
13:05 38.43 38.43 38.39 38.43 6.2K
13:06 38.45 38.47 38.39 38.39 4.9K
13:07 38.44 38.45 38.41 38.45 3.0K
13:08 38.47 38.49 38.46 38.49 10.5K
13:09 38.49 38.49 38.44 38.47 10.7K
13:10 38.47 38.49 38.44 38.47 5.5K
13:11 38.45 38.45 38.40 38.43 10.1K
13:12 38.40 38.40 38.35 38.35 4.2K
13:13 38.35 38.36 38.33 38.33 8.4K
13:14 38.33 38.35 38.33 38.35 4.8K
13:15 38.34 38.35 38.33 38.33 6.3K
13:16 38.30 38.38 38.30 38.38 5.6K
13:17 38.38 38.38 38.32 38.32 3.4K
13:18 38.30 38.31 38.29 38.30 3.3K
13:19 38.30 38.30 38.27 38.27 4.5K
13:20 38.25 38.29 38.25 38.26 5.4K
13:21 38.29 38.29 38.23 38.23 9.0K
13:22 38.23 38.26 38.20 38.26 11.0K
13:23 38.26 38.26 38.21 38.23 6.4K
13:24 38.25 38.25 38.19 38.19 5.6K
13:25 38.20 38.24 38.20 38.24 11.8K
13:26 38.26 38.32 38.26 38.32 4.8K
13:27 38.29 38.29 38.21 38.22 9.8K
13:28 38.19 38.28 38.19 38.28 17.5K
13:29 38.25 38.29 38.25 38.29 9.7K
13:30 38.26 38.26 38.23 38.25 10.4K
13:31 38.30 38.30 38.25 38.25 14.1K
13:32 38.29 38.32 38.29 38.32 14.5K
13:33 38.32 38.37 38.31 38.31 8.3K
13:34 38.38 38.40 38.37 38.40 14.3K
13:35 38.40 38.44 38.40 38.41 10.3K
13:36 38.46 38.48 38.43 38.43 8.8K
13:37 38.46 38.48 38.42 38.42 9.1K
13:38 38.48 38.48 38.43 38.44 5.1K
13:39 38.47 38.52 38.47 38.50 9.2K
13:40 38.49 38.52 38.49 38.51 14.2K
13:41 38.54 38.54 38.49 38.49 7.2K
13:42 38.48 38.48 38.41 38.43 5.7K
13:43 38.42 38.44 38.42 38.43 7.3K
13:44 38.43 38.46 38.43 38.45 9.0K
13:45 38.46 38.51 38.46 38.48 13.7K
13:46 38.51 38.54 38.51 38.54 5.2K
13:47 38.52 38.61 38.52 38.59 30.1K
13:48 38.59 38.66 38.59 38.64 20.7K
13:49 38.64 38.64 38.60 38.60 11.4K
13:50 38.61 38.61 38.54 38.54 11.3K
13:51 38.53 38.55 38.53 38.55 12.2K
13:52 38.55 38.59 38.54 38.55 10.0K
13:53 38.55 38.58 38.55 38.58 22.8K
13:54 38.58 38.62 38.55 38.62 7.0K
13:55 38.65 38.65 38.61 38.61 3.8K
13:56 38.61 38.69 38.61 38.69 9.7K
13:57 38.69 38.69 38.62 38.62 6.8K
13:58 38.56 38.58 38.54 38.54 10.9K
13:59 38.54 38.54 38.51 38.52 12.8K
14:00 38.50 38.50 38.46 38.49 7.4K
14:01 38.46 38.50 38.44 38.49 5.1K
14:02 38.48 38.51 38.48 38.49 3.2K
14:03 38.50 38.50 38.46 38.47 3.5K
14:04 38.49 38.49 38.45 38.47 6.5K
14:05 38.50 38.57 38.50 38.57 7.5K
14:06 38.53 38.58 38.53 38.58 6.5K
14:07 38.58 38.58 38.51 38.53 6.4K
14:08 38.53 38.54 38.51 38.53 3.0K
14:09 38.52 38.56 38.52 38.56 6.9K
14:10 38.56 38.56 38.46 38.52 10.6K
14:11 38.52 38.55 38.52 38.52 18.1K
14:12 38.54 38.57 38.52 38.52 12.1K
14:13 38.52 38.56 38.49 38.49 6.7K
14:14 38.46 38.53 38.46 38.53 13.5K
14:15 38.48 38.49 38.47 38.49 9.7K
14:16 38.48 38.52 38.48 38.52 7.5K
14:17 38.52 38.52 38.49 38.50 4.4K
14:18 38.50 38.57 38.50 38.57 6.1K
14:19 38.57 38.57 38.54 38.54 7.6K
14:20 38.54 38.57 38.54 38.57 4.3K
14:21 38.56 38.60 38.54 38.60 10.6K
14:22 38.63 38.64 38.63 38.64 9.3K
14:23 38.64 38.65 38.61 38.63 5.3K
14:24 38.64 38.66 38.62 38.62 14.2K
14:25 38.64 38.66 38.62 38.65 7.3K
14:26 38.66 38.68 38.66 38.67 10.4K
14:27 38.66 38.66 38.59 38.59 6.9K
14:28 38.59 38.62 38.59 38.61 8.6K
14:29 38.60 38.64 38.60 38.62 5.1K
14:30 38.62 38.62 38.56 38.58 8.3K
14:31 38.56 38.65 38.56 38.62 14.2K
14:32 38.63 38.65 38.63 38.65 11.1K
14:33 38.71 38.71 38.66 38.66 14.0K
14:34 38.67 38.68 38.65 38.65 6.8K
14:35 38.65 38.67 38.59 38.59 6.3K
14:36 38.60 38.62 38.58 38.62 6.9K
14:37 38.62 38.62 38.56 38.59 16.7K
14:38 38.60 38.61 38.58 38.58 10.4K
14:39 38.58 38.60 38.58 38.60 8.3K
14:40 38.61 38.62 38.60 38.61 6.5K
14:41 38.61 38.61 38.55 38.55 16.3K
14:42 38.55 38.56 38.50 38.56 33.0K
14:43 38.56 38.56 38.53 38.53 6.2K
14:44 38.55 38.56 38.53 38.56 5.0K
14:45 38.56 38.56 38.52 38.53 5.3K
14:46 38.54 38.55 38.51 38.55 10.4K
14:47 38.55 38.57 38.43 38.47 39.0K
14:48 38.45 38.51 38.45 38.46 14.3K
14:49 38.46 38.46 38.39 38.46 13.5K
14:50 38.48 38.48 38.42 38.42 3.9K
14:51 38.42 38.42 38.34 38.35 11.1K
14:52 38.35 38.36 38.35 38.36 11.9K
14:53 38.37 38.42 38.37 38.42 7.1K
14:54 38.44 38.48 38.44 38.48 11.7K
14:55 38.49 38.49 38.36 38.36 9.7K
14:56 38.35 38.38 38.34 38.38 13.4K
14:57 38.39 38.40 38.35 38.35 133.5K
14:58 38.36 38.40 38.32 38.37 11.0K
14:59 38.37 38.38 38.31 38.31 11.2K
15:00 38.32 38.32 38.28 38.28 9.7K
15:01 38.29 38.33 38.29 38.33 7.0K
15:02 38.30 38.32 38.27 38.27 9.3K
15:03 38.31 38.31 38.28 38.31 5.9K
15:04 38.31 38.34 38.29 38.32 10.4K
15:05 38.33 38.38 38.33 38.34 10.9K
15:06 38.34 38.34 38.31 38.33 20.5K
15:07 38.31 38.37 38.31 38.37 10.4K
15:08 38.37 38.41 38.37 38.37 16.6K
15:09 38.38 38.40 38.36 38.38 8.7K
15:10 38.37 38.41 38.37 38.41 12.0K
15:11 38.41 38.41 38.34 38.35 15.8K
15:12 38.34 38.36 38.34 38.35 8.0K
15:13 38.33 38.33 38.28 38.30 13.2K
15:14 38.30 38.30 38.27 38.28 7.6K
15:15 38.28 38.28 38.21 38.24 8.0K
15:16 38.23 38.24 38.19 38.24 10.9K
15:17 38.25 38.25 38.20 38.20 10.1K
15:18 38.20 38.25 38.20 38.25 17.0K
15:19 38.29 38.29 38.27 38.27 12.3K
15:20 38.29 38.31 38.29 38.29 7.3K
15:21 38.29 38.29 38.23 38.23 8.7K
15:22 38.20 38.20 38.13 38.14 8.7K
15:23 38.14 38.24 38.14 38.24 21.9K
15:24 38.23 38.33 38.23 38.33 13.6K
15:25 38.33 38.34 38.31 38.32 13.9K
15:26 38.28 38.28 38.24 38.28 12.1K
15:27 38.28 38.38 38.28 38.38 14.2K
15:28 38.38 38.41 38.38 38.40 9.0K
15:29 38.38 38.40 38.37 38.37 15.1K
15:30 38.35 38.35 38.30 38.33 18.9K
15:31 38.36 38.43 38.36 38.42 19.6K
15:32 38.41 38.46 38.41 38.46 11.2K
15:33 38.46 38.47 38.43 38.43 10.8K
15:34 38.42 38.44 38.40 38.44 25.4K
15:35 38.42 38.42 38.39 38.41 15.6K
15:36 38.41 38.42 38.39 38.39 18.8K
15:37 38.40 38.44 38.39 38.42 10.9K
15:38 38.42 38.43 38.37 38.38 14.2K
15:39 38.37 38.43 38.37 38.43 21.0K
15:40 38.45 38.47 38.45 38.46 16.9K
15:41 38.45 38.45 38.41 38.43 22.7K
15:42 38.45 38.52 38.44 38.52 24.0K
15:43 38.53 38.60 38.53 38.60 17.3K
15:44 38.59 38.59 38.55 38.56 26.7K
15:45 38.54 38.59 38.54 38.58 26.3K
15:46 38.58 38.59 38.55 38.57 33.4K
15:47 38.55 38.55 38.46 38.47 33.2K
15:48 38.46 38.49 38.46 38.48 43.6K
15:49 38.50 38.50 38.48 38.48 31.1K
15:50 38.48 38.52 38.48 38.51 36.3K
15:51 38.46 38.46 38.40 38.40 66.0K
15:52 38.40 38.40 38.34 38.40 88.6K
15:53 38.39 38.42 38.39 38.41 51.0K
15:54 38.38 38.43 38.38 38.41 68.4K
15:55 38.46 38.60 38.46 38.60 64.6K
15:56 38.58 38.58 38.49 38.51 89.1K
15:57 38.51 38.52 38.48 38.48 89.4K
15:58 38.50 38.58 38.50 38.57 90.3K
15:59 38.58 38.58 38.53 38.53 136.9K
16:00 38.54 38.78 38.53 38.56 1,919.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible