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 55.75 57.85 52.83 57.46 1,062.8K
09:32 57.37 57.37 56.32 56.32 379.7K
09:33 56.69 56.69 55.27 55.27 329.3K
09:34 55.09 55.37 54.80 55.09 169.9K
09:35 55.17 55.28 54.84 54.86 214.2K
09:36 54.91 54.91 54.41 54.51 189.5K
09:37 54.57 54.91 54.57 54.91 166.3K
09:38 54.82 54.82 54.61 54.64 68.3K
09:39 54.64 54.76 54.58 54.71 103.0K
09:40 54.87 55.07 54.82 55.07 256.6K
09:41 55.30 55.46 55.22 55.46 87.9K
09:42 55.32 55.45 55.30 55.45 83.4K
09:43 55.37 55.48 55.37 55.48 65.2K
09:44 55.31 55.50 55.31 55.50 73.8K
09:45 55.48 55.48 55.26 55.30 92.6K
09:46 55.26 55.26 54.90 55.15 106.3K
09:47 55.22 55.45 55.19 55.45 115.8K
09:48 55.50 55.58 55.44 55.50 69.5K
09:49 55.52 55.87 55.40 55.87 103.0K
09:50 55.87 55.87 55.64 55.74 96.9K
09:51 55.74 55.83 55.56 55.62 152.0K
09:52 55.65 55.66 55.54 55.59 40.3K
09:53 55.65 55.65 55.33 55.33 70.1K
09:54 55.31 55.37 55.25 55.36 60.8K
09:55 55.50 55.51 55.39 55.39 53.8K
09:56 55.53 55.66 55.53 55.59 50.1K
09:57 55.53 55.66 55.50 55.53 68.2K
09:58 55.55 55.61 55.53 55.53 40.0K
09:59 55.51 55.67 55.51 55.58 61.2K
10:00 55.54 55.71 55.54 55.71 72.3K
10:01 55.79 55.97 55.75 55.97 83.9K
10:02 56.14 56.14 55.91 55.91 100.0K
10:03 55.93 56.14 55.93 56.12 72.8K
10:04 56.03 56.03 55.83 55.83 57.2K
10:05 55.75 55.75 55.25 55.25 94.9K
10:06 55.25 55.32 55.15 55.31 102.3K
10:07 55.48 55.76 55.48 55.76 48.8K
10:08 55.75 55.87 55.68 55.68 72.8K
10:09 55.73 55.81 55.72 55.80 31.6K
10:10 55.81 55.90 55.67 55.67 64.7K
10:11 55.77 55.81 55.77 55.80 36.1K
10:12 55.79 55.79 55.69 55.69 55.4K
10:13 55.69 55.82 55.46 55.46 44.1K
10:14 55.44 55.46 55.34 55.38 47.9K
10:15 55.37 55.40 55.30 55.30 59.3K
10:16 55.25 55.30 55.20 55.30 40.4K
10:17 55.33 55.53 55.33 55.52 51.0K
10:18 55.57 55.67 55.54 55.63 27.8K
10:19 55.64 55.64 55.29 55.29 59.2K
10:20 55.30 55.30 55.23 55.23 60.0K
10:21 55.26 55.34 55.22 55.25 34.3K
10:22 55.28 55.36 55.25 55.36 28.5K
10:23 55.27 55.37 55.27 55.37 37.8K
10:24 55.27 55.35 55.11 55.11 43.8K
10:25 55.17 55.22 55.17 55.17 75.2K
10:26 55.14 55.16 55.03 55.03 59.0K
10:27 55.07 55.19 55.07 55.14 43.5K
10:28 55.14 55.30 55.14 55.24 43.6K
10:29 55.28 55.46 55.28 55.46 60.5K
10:30 55.50 55.50 55.36 55.36 75.9K
10:31 55.37 55.61 55.31 55.61 40.5K
10:32 55.66 55.69 55.54 55.69 46.3K
10:33 55.72 55.91 55.72 55.77 55.4K
10:34 55.83 56.02 55.83 55.98 71.1K
10:35 55.91 55.91 55.73 55.73 37.5K
10:36 55.64 55.64 55.41 55.51 53.4K
10:37 55.51 55.51 55.39 55.39 27.3K
10:38 55.36 55.36 55.33 55.35 68.0K
10:39 55.26 55.42 55.26 55.31 46.1K
10:40 55.27 55.48 55.27 55.48 31.1K
10:41 55.47 55.48 55.31 55.31 31.5K
10:42 55.33 55.49 55.33 55.49 31.6K
10:43 55.55 55.74 55.55 55.74 48.0K
10:44 55.73 55.79 55.67 55.79 63.7K
10:45 55.77 55.78 55.72 55.75 31.8K
10:46 55.74 55.82 55.74 55.75 49.2K
10:47 55.80 55.80 55.71 55.71 30.3K
10:48 55.68 55.81 55.68 55.72 45.2K
10:49 55.69 55.75 55.69 55.70 21.0K
10:50 55.76 55.76 55.71 55.73 30.7K
10:51 55.77 55.77 55.66 55.67 30.8K
10:52 55.78 55.80 55.73 55.76 114.7K
10:53 55.75 55.75 55.55 55.55 49.2K
10:54 55.58 55.59 55.48 55.48 55.0K
10:55 55.43 55.49 55.43 55.47 80.8K
10:56 55.50 55.53 55.46 55.53 56.4K
10:57 55.54 55.66 55.54 55.66 28.4K
10:58 55.67 55.67 55.61 55.61 32.1K
10:59 55.63 55.69 55.61 55.69 51.7K
11:00 55.67 55.67 55.61 55.63 39.5K
11:01 55.55 55.61 55.55 55.61 39.9K
11:02 55.65 55.70 55.59 55.66 29.1K
11:03 55.68 55.72 55.66 55.69 35.3K
11:04 55.67 55.74 55.67 55.72 33.9K
11:05 55.64 55.76 55.64 55.76 31.5K
11:06 55.75 55.81 55.72 55.81 26.5K
11:07 55.80 55.80 55.74 55.74 46.6K
11:08 55.75 55.82 55.75 55.82 92.9K
11:09 55.82 55.82 55.65 55.65 35.8K
11:10 55.69 55.69 55.55 55.55 22.8K
11:11 55.52 55.56 55.51 55.52 43.7K
11:12 55.47 55.65 55.47 55.65 53.2K
11:13 55.65 55.65 55.56 55.56 30.4K
11:14 55.52 55.62 55.52 55.62 44.9K
11:15 55.63 55.63 55.60 55.60 96.3K
11:16 55.58 55.59 55.54 55.55 58.6K
11:17 55.51 55.67 55.51 55.67 81.9K
11:18 55.64 55.72 55.64 55.67 39.4K
11:19 55.70 55.70 55.66 55.66 38.1K
11:20 55.64 55.65 55.56 55.59 40.2K
11:21 55.60 55.63 55.59 55.63 25.0K
11:22 55.61 55.61 55.58 55.60 24.9K
11:23 55.58 55.73 55.58 55.73 23.3K
11:24 55.76 55.76 55.69 55.71 69.2K
11:25 55.69 55.69 55.54 55.54 62.1K
11:26 55.55 55.55 55.41 55.45 99.7K
11:27 55.45 55.47 55.38 55.38 115.3K
11:28 55.19 55.27 55.15 55.19 84.5K
11:29 55.19 55.19 55.11 55.11 50.7K
11:30 55.13 55.34 55.13 55.31 31.4K
11:31 55.32 55.32 55.22 55.22 18.5K
11:32 55.21 55.28 55.11 55.11 18.3K
11:33 55.13 55.13 55.00 55.00 50.2K
11:34 55.00 55.04 55.00 55.02 32.3K
11:35 55.01 55.01 54.91 54.91 36.0K
11:36 54.94 54.99 54.94 54.99 29.0K
11:37 55.00 55.00 54.87 54.87 129.9K
11:38 54.88 54.95 54.84 54.90 27.7K
11:39 54.93 54.96 54.89 54.96 23.4K
11:40 54.93 54.93 54.83 54.83 41.3K
11:41 54.80 54.80 54.73 54.74 122.3K
11:42 54.69 54.83 54.69 54.81 24.4K
11:43 54.81 54.81 54.68 54.68 23.6K
11:44 54.72 54.74 54.64 54.73 25.8K
11:45 54.75 54.75 54.63 54.64 17.5K
11:46 54.65 54.66 54.58 54.60 36.0K
11:47 54.61 54.64 54.57 54.62 32.1K
11:48 54.59 54.59 54.55 54.58 21.6K
11:49 54.66 54.69 54.66 54.68 51.3K
11:50 54.67 54.67 54.51 54.58 33.4K
11:51 54.54 54.58 54.50 54.50 30.0K
11:52 54.49 54.54 54.49 54.51 24.6K
11:53 54.49 54.54 54.46 54.48 34.9K
11:54 54.51 54.51 54.49 54.50 11.6K
11:55 54.47 54.47 54.40 54.47 28.4K
11:56 54.42 54.47 54.42 54.44 26.2K
11:57 54.48 54.50 54.48 54.50 49.0K
11:58 54.50 54.51 54.42 54.49 33.1K
11:59 54.52 54.56 54.46 54.50 30.2K
12:00 54.43 54.49 54.42 54.49 48.2K
12:01 54.47 54.64 54.47 54.64 72.8K
12:02 54.62 54.64 54.55 54.64 52.0K
12:03 54.65 54.72 54.64 54.64 59.5K
12:04 54.67 54.67 54.58 54.62 36.7K
12:05 54.64 54.65 54.47 54.47 44.7K
12:06 54.47 54.49 54.44 54.44 19.2K
12:07 54.48 54.50 54.41 54.50 54.8K
12:08 54.52 54.54 54.46 54.47 29.0K
12:09 54.45 54.45 54.42 54.44 15.1K
12:10 54.43 54.43 54.37 54.38 22.1K
12:11 54.39 54.40 54.36 54.36 16.0K
12:12 54.37 54.37 54.27 54.27 45.5K
12:13 54.32 54.32 54.24 54.29 41.0K
12:14 54.33 54.41 54.33 54.41 21.2K
12:15 54.34 54.34 54.21 54.21 30.1K
12:16 54.25 54.25 54.19 54.25 37.3K
12:17 54.27 54.30 54.27 54.29 31.7K
12:18 54.22 54.35 54.22 54.34 38.7K
12:19 54.36 54.36 54.32 54.32 25.0K
12:20 54.30 54.35 54.30 54.35 30.0K
12:21 54.35 54.40 54.30 54.40 27.3K
12:22 54.44 54.44 54.41 54.42 36.3K
12:23 54.40 54.45 54.40 54.44 31.6K
12:24 54.43 54.45 54.41 54.44 16.6K
12:25 54.45 54.48 54.41 54.41 32.4K
12:26 54.46 54.46 54.44 54.45 17.2K
12:27 54.45 54.45 54.39 54.41 25.9K
12:28 54.38 54.38 54.26 54.26 29.0K
12:29 54.25 54.29 54.25 54.28 24.4K
12:30 54.26 54.27 54.21 54.21 21.6K
12:31 54.21 54.29 54.21 54.29 97.2K
12:32 54.27 54.28 54.20 54.22 27.5K
12:33 54.22 54.25 54.20 54.20 13.5K
12:34 54.22 54.27 54.22 54.27 14.2K
12:35 54.28 54.31 54.25 54.29 21.6K
12:36 54.29 54.34 54.29 54.31 12.6K
12:37 54.32 54.40 54.31 54.40 24.3K
12:38 54.38 54.48 54.38 54.48 24.0K
12:39 54.48 54.48 54.41 54.41 18.9K
12:40 54.38 54.40 54.27 54.27 46.2K
12:41 54.26 54.26 54.23 54.26 19.1K
12:42 54.27 54.29 54.26 54.29 12.6K
12:43 54.30 54.31 54.26 54.29 20.4K
12:44 54.29 54.32 54.29 54.29 24.3K
12:45 54.32 54.36 54.30 54.30 8.9K
12:46 54.30 54.33 54.28 54.33 18.2K
12:47 54.33 54.34 54.28 54.28 13.8K
12:48 54.31 54.36 54.31 54.36 22.8K
12:49 54.35 54.36 54.25 54.25 23.1K
12:50 54.25 54.30 54.25 54.25 16.0K
12:51 54.29 54.29 54.21 54.21 16.2K
12:52 54.23 54.24 54.22 54.22 57.5K
12:53 54.25 54.25 54.21 54.22 19.9K
12:54 54.24 54.24 54.17 54.17 40.4K
12:55 54.16 54.24 54.16 54.24 22.7K
12:56 54.24 54.27 54.22 54.27 54.7K
12:57 54.26 54.29 54.25 54.25 17.1K
12:58 54.25 54.25 54.18 54.18 90.8K
12:59 54.19 54.19 54.14 54.14 12.4K
13:00 54.14 54.14 54.09 54.11 17.8K
13:01 54.15 54.15 54.14 54.14 12.1K
13:02 54.14 54.15 54.14 54.14 19.1K
13:03 54.14 54.14 54.08 54.08 19.7K
13:04 54.08 54.19 54.08 54.19 110.0K
13:05 54.20 54.32 54.19 54.32 30.5K
13:06 54.31 54.31 54.27 54.31 25.1K
13:07 54.30 54.32 54.30 54.32 33.3K
13:08 54.29 54.33 54.28 54.32 27.3K
13:09 54.33 54.33 54.24 54.24 21.6K
13:10 54.26 54.35 54.25 54.35 28.4K
13:11 54.31 54.35 54.26 54.35 33.7K
13:12 54.37 54.38 54.37 54.38 31.3K
13:13 54.37 54.37 54.34 54.34 10.7K
13:14 54.33 54.33 54.25 54.25 26.7K
13:15 54.23 54.23 54.18 54.20 13.7K
13:16 54.20 54.25 54.20 54.25 8.0K
13:17 54.26 54.29 54.25 54.29 20.7K
13:18 54.32 54.41 54.32 54.41 19.6K
13:19 54.41 54.41 54.35 54.37 35.7K
13:20 54.38 54.39 54.38 54.38 18.0K
13:21 54.36 54.40 54.35 54.35 23.1K
13:22 54.39 54.42 54.39 54.42 28.4K
13:23 54.41 54.43 54.24 54.39 47.2K
13:24 54.40 54.45 54.28 54.28 28.7K
13:25 54.29 54.35 54.23 54.35 12.9K
13:26 54.32 54.41 54.32 54.39 14.2K
13:27 54.40 54.40 54.35 54.37 12.2K
13:28 54.34 54.38 54.34 54.35 13.6K
13:29 54.37 54.37 54.35 54.35 22.6K
13:30 54.36 54.39 54.33 54.39 15.2K
13:31 54.45 54.53 54.45 54.52 39.4K
13:32 54.52 54.59 54.52 54.53 52.4K
13:33 54.58 54.61 54.52 54.52 49.6K
13:34 54.50 54.54 54.48 54.50 38.8K
13:35 54.58 54.69 54.57 54.62 76.4K
13:36 54.59 54.68 54.57 54.65 38.3K
13:37 54.64 54.64 54.60 54.63 14.5K
13:38 54.66 54.68 54.62 54.64 28.3K
13:39 54.64 54.67 54.63 54.63 19.1K
13:40 54.65 54.65 54.64 54.65 14.7K
13:41 54.61 54.65 54.60 54.65 18.2K
13:42 54.65 54.70 54.65 54.70 19.2K
13:43 54.64 54.68 54.61 54.66 36.5K
13:44 54.66 54.68 54.63 54.63 17.3K
13:45 54.65 54.71 54.65 54.71 20.8K
13:46 54.74 54.78 54.74 54.78 25.3K
13:47 54.76 54.82 54.76 54.81 35.9K
13:48 54.79 54.81 54.79 54.81 12.9K
13:49 54.81 54.81 54.74 54.74 21.1K
13:50 54.76 54.76 54.72 54.74 20.6K
13:51 54.73 54.74 54.71 54.71 19.4K
13:52 54.72 54.72 54.66 54.66 19.1K
13:53 54.61 54.64 54.59 54.64 19.5K
13:54 54.68 54.68 54.56 54.62 268.6K
13:55 54.64 54.64 54.57 54.57 17.2K
13:56 54.58 54.62 54.58 54.62 10.7K
13:57 54.64 54.66 54.62 54.64 14.9K
13:58 54.64 54.66 54.63 54.66 42.4K
13:59 54.70 54.70 54.66 54.68 26.2K
14:00 54.64 54.75 54.64 54.71 19.2K
14:01 54.74 54.74 54.71 54.72 6.2K
14:02 54.72 54.72 54.69 54.70 14.9K
14:03 54.71 54.75 54.71 54.75 55.9K
14:04 54.74 54.75 54.72 54.75 29.4K
14:05 54.75 54.78 54.67 54.78 44.4K
14:06 54.81 54.81 54.77 54.77 34.0K
14:07 54.78 54.79 54.77 54.79 22.2K
14:08 54.79 54.88 54.79 54.87 11.0K
14:09 54.86 54.86 54.82 54.82 23.2K
14:10 54.83 54.84 54.80 54.80 13.7K
14:11 54.80 54.84 54.80 54.80 8.9K
14:12 54.81 54.85 54.81 54.85 36.4K
14:13 54.83 54.86 54.83 54.86 22.1K
14:14 54.90 54.90 54.89 54.89 12.1K
14:15 54.89 54.90 54.86 54.89 16.0K
14:16 54.88 54.93 54.88 54.91 15.9K
14:17 54.91 54.99 54.91 54.98 6.9K
14:18 54.98 54.98 54.88 54.88 30.2K
14:19 54.88 54.88 54.80 54.86 21.3K
14:20 54.83 54.85 54.79 54.79 14.9K
14:21 54.80 54.84 54.80 54.84 10.6K
14:22 54.84 54.85 54.82 54.82 26.5K
14:23 54.78 54.85 54.74 54.85 29.3K
14:24 54.85 54.89 54.85 54.89 15.7K
14:25 54.89 54.93 54.89 54.90 19.5K
14:26 54.90 54.90 54.82 54.86 12.8K
14:27 54.86 54.90 54.84 54.87 9.3K
14:28 54.88 54.88 54.85 54.85 8.5K
14:29 54.86 54.86 54.81 54.81 14.8K
14:30 54.80 54.81 54.78 54.78 18.4K
14:31 54.80 54.80 54.73 54.76 23.0K
14:32 54.78 54.80 54.78 54.80 14.2K
14:33 54.83 54.86 54.83 54.86 27.9K
14:34 54.85 54.91 54.83 54.91 11.7K
14:35 54.91 54.91 54.84 54.86 16.8K
14:36 54.88 54.88 54.83 54.85 16.6K
14:37 54.83 54.90 54.83 54.90 14.8K
14:38 54.90 54.91 54.87 54.87 12.0K
14:39 54.90 54.91 54.86 54.86 12.6K
14:40 54.88 54.90 54.88 54.90 13.7K
14:41 54.91 54.93 54.91 54.92 37.4K
14:42 54.93 54.96 54.91 54.91 17.9K
14:43 54.88 54.96 54.88 54.96 11.3K
14:44 54.97 54.98 54.95 54.95 8.1K
14:45 54.96 54.96 54.94 54.95 7.9K
14:46 54.93 54.93 54.86 54.86 32.6K
14:47 54.86 54.88 54.86 54.88 5.6K
14:48 54.87 54.90 54.87 54.90 36.2K
14:49 54.91 54.95 54.81 54.81 27.3K
14:50 54.84 54.86 54.84 54.84 13.2K
14:51 54.84 54.85 54.84 54.84 10.5K
14:52 54.84 54.84 54.83 54.84 13.5K
14:53 54.84 54.87 54.81 54.81 12.1K
14:54 54.79 54.81 54.79 54.81 14.1K
14:55 54.88 54.93 54.88 54.93 67.9K
14:56 54.93 54.93 54.89 54.91 13.0K
14:57 54.94 54.99 54.94 54.97 275.1K
14:58 54.99 55.00 54.92 54.93 21.4K
14:59 54.95 54.97 54.92 54.92 13.6K
15:00 54.94 54.94 54.89 54.91 19.0K
15:01 54.94 54.95 54.93 54.93 17.6K
15:02 54.94 54.98 54.94 54.97 11.1K
15:03 54.95 54.98 54.95 54.97 9.1K
15:04 54.98 55.02 54.94 54.94 20.4K
15:05 54.94 54.94 54.92 54.93 22.1K
15:06 54.95 54.97 54.95 54.95 19.7K
15:07 54.92 54.97 54.92 54.94 28.4K
15:08 54.86 54.95 54.86 54.95 124.8K
15:09 54.98 54.99 54.97 54.97 31.3K
15:10 54.98 55.01 54.92 54.92 25.5K
15:11 54.97 55.01 54.97 55.01 30.1K
15:12 54.98 55.01 54.98 55.01 19.9K
15:13 55.07 55.10 55.07 55.07 23.7K
15:14 55.01 55.04 54.99 54.99 23.8K
15:15 55.03 55.03 54.98 55.00 26.7K
15:16 55.00 55.02 54.98 55.01 28.6K
15:17 54.99 55.02 54.97 55.02 18.4K
15:18 54.99 54.99 54.97 54.97 19.9K
15:19 54.98 55.02 54.98 55.00 20.7K
15:20 55.01 55.01 54.99 54.99 17.3K
15:21 54.99 54.99 54.88 54.91 105.2K
15:22 54.88 54.88 54.84 54.85 24.8K
15:23 54.84 54.88 54.84 54.87 48.4K
15:24 54.87 54.94 54.87 54.94 24.3K
15:25 54.94 54.99 54.93 54.99 27.3K
15:26 54.99 54.99 54.93 54.96 32.1K
15:27 54.98 54.99 54.97 54.97 23.7K
15:28 54.99 55.01 54.99 55.01 19.6K
15:29 55.02 55.03 55.02 55.02 13.7K
15:30 55.01 55.01 54.99 54.99 41.0K
15:31 55.00 55.00 54.93 54.94 29.0K
15:32 54.96 54.96 54.88 54.88 28.7K
15:33 54.88 54.92 54.88 54.91 33.0K
15:34 54.91 54.94 54.91 54.92 38.7K
15:35 54.89 54.98 54.89 54.97 29.1K
15:36 54.97 54.97 54.92 54.93 29.6K
15:37 54.93 54.93 54.86 54.90 35.8K
15:38 54.89 54.93 54.88 54.93 62.7K
15:39 54.96 54.96 54.91 54.91 30.9K
15:40 54.93 54.95 54.93 54.94 37.1K
15:41 54.96 54.96 54.92 54.95 32.0K
15:42 54.93 54.98 54.93 54.94 40.3K
15:43 54.96 55.04 54.96 55.04 29.4K
15:44 55.04 55.09 55.03 55.09 77.8K
15:45 55.08 55.08 55.06 55.06 42.2K
15:46 55.06 55.06 55.00 55.00 62.9K
15:47 55.00 55.00 54.94 54.94 59.7K
15:48 55.00 55.07 55.00 55.02 298.5K
15:49 55.03 55.12 55.03 55.12 33.5K
15:50 55.14 55.15 55.12 55.12 64.2K
15:51 55.08 55.13 55.04 55.13 73.2K
15:52 55.12 55.28 55.12 55.27 114.3K
15:53 55.38 55.38 55.29 55.29 129.3K
15:54 55.16 55.24 55.16 55.20 82.1K
15:55 55.17 55.23 55.08 55.08 181.5K
15:56 55.15 55.15 55.06 55.15 135.7K
15:57 55.12 55.20 55.12 55.20 159.1K
15:58 55.25 55.28 55.25 55.26 169.7K
15:59 55.27 55.34 55.27 55.34 276.4K
16:00 55.33 55.65 54.95 55.33 2,754.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible