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 60.32 60.33 59.91 60.16 117.0K
09:32 60.18 60.36 60.13 60.13 30.9K
09:33 60.35 60.35 60.17 60.17 11.1K
09:34 60.30 60.54 60.29 60.54 15.1K
09:35 60.49 60.49 60.39 60.43 21.3K
09:36 60.51 60.51 60.48 60.50 15.9K
09:37 60.45 60.45 60.32 60.34 15.3K
09:38 60.27 60.27 60.20 60.26 35.7K
09:39 60.24 60.24 60.07 60.09 15.7K
09:40 60.04 60.07 59.92 59.92 32.8K
09:41 59.92 59.96 59.88 59.96 14.9K
09:42 59.97 59.97 59.76 59.78 31.8K
09:43 59.89 59.89 59.76 59.76 10.3K
09:44 59.79 59.81 59.65 59.67 8.6K
09:45 59.73 59.73 59.71 59.73 10.8K
09:46 59.73 59.73 59.62 59.62 12.6K
09:47 59.56 59.56 59.38 59.38 20.0K
09:48 59.40 59.45 59.40 59.44 25.8K
09:49 59.45 59.45 59.31 59.31 10.1K
09:50 59.32 59.40 59.31 59.39 16.0K
09:51 59.42 59.44 59.39 59.44 16.8K
09:52 59.54 59.54 59.41 59.46 13.3K
09:53 59.50 59.71 59.50 59.69 38.6K
09:54 59.68 59.68 59.57 59.62 19.6K
09:55 59.65 59.69 59.63 59.66 25.7K
09:56 59.70 59.73 59.70 59.70 28.8K
09:57 59.72 59.79 59.69 59.79 38.7K
09:58 59.84 59.84 59.63 59.63 29.1K
09:59 59.61 59.76 59.61 59.74 45.1K
10:00 59.68 59.72 59.68 59.71 27.2K
10:01 59.69 59.82 59.67 59.82 54.8K
10:02 59.79 59.81 59.76 59.80 41.1K
10:03 59.85 59.85 59.79 59.81 27.7K
10:04 59.86 59.87 59.81 59.81 16.1K
10:05 59.86 59.88 59.85 59.85 14.8K
10:06 59.83 59.83 59.78 59.78 9.4K
10:07 59.80 59.85 59.79 59.79 23.3K
10:08 59.75 59.76 59.70 59.72 13.9K
10:09 59.76 59.76 59.70 59.72 15.4K
10:10 59.68 59.70 59.65 59.68 12.0K
10:11 59.62 59.63 59.56 59.57 39.8K
10:12 59.57 59.75 59.57 59.74 28.0K
10:13 59.72 59.72 59.70 59.70 11.7K
10:14 59.71 59.71 59.62 59.62 13.6K
10:15 59.62 59.64 59.60 59.61 14.7K
10:16 59.61 59.61 59.56 59.60 19.4K
10:17 59.70 59.70 59.64 59.69 30.1K
10:18 59.68 59.75 59.68 59.75 30.6K
10:19 59.73 59.76 59.70 59.76 15.0K
10:20 59.74 59.85 59.74 59.82 24.9K
10:21 59.82 59.90 59.82 59.89 30.5K
10:22 59.90 59.90 59.80 59.80 19.4K
10:23 59.78 59.82 59.78 59.81 21.4K
10:24 59.80 59.82 59.80 59.80 13.2K
10:25 59.79 59.83 59.79 59.81 32.3K
10:26 59.82 59.90 59.82 59.89 23.4K
10:27 59.90 59.91 59.87 59.88 24.8K
10:28 59.86 59.88 59.79 59.79 24.1K
10:29 59.76 59.81 59.76 59.79 6.8K
10:30 59.74 59.74 59.66 59.66 17.9K
10:31 59.69 59.69 59.63 59.63 12.8K
10:32 59.67 59.68 59.63 59.67 9.7K
10:33 59.67 59.69 59.65 59.65 9.3K
10:34 59.67 59.67 59.52 59.52 12.1K
10:35 59.53 59.53 59.49 59.49 8.6K
10:36 59.48 59.54 59.48 59.51 12.3K
10:37 59.45 59.50 59.45 59.50 44.5K
10:38 59.55 59.59 59.52 59.58 9.5K
10:39 59.56 59.59 59.56 59.59 30.7K
10:40 59.59 59.60 59.57 59.57 26.3K
10:41 59.57 59.63 59.57 59.63 6.6K
10:42 59.65 59.65 59.51 59.65 38.5K
10:43 59.64 59.67 59.63 59.67 29.6K
10:44 59.67 59.73 59.67 59.73 10.8K
10:45 59.73 59.73 59.72 59.73 9.1K
10:46 59.80 59.83 59.77 59.78 9.5K
10:47 59.82 59.82 59.74 59.78 12.7K
10:48 59.78 59.82 59.78 59.79 7.0K
10:49 59.80 59.87 59.80 59.84 14.1K
10:50 59.78 59.78 59.70 59.71 12.7K
10:51 59.70 59.70 59.64 59.70 8.7K
10:52 59.69 59.74 59.69 59.70 10.6K
10:53 59.71 59.77 59.68 59.77 30.2K
10:54 59.79 59.84 59.79 59.84 30.6K
10:55 59.80 59.81 59.77 59.79 17.8K
10:56 59.81 59.81 59.77 59.77 22.2K
10:57 59.78 59.81 59.78 59.81 9.2K
10:58 59.80 59.82 59.71 59.71 21.4K
10:59 59.71 59.77 59.71 59.77 44.3K
11:00 59.77 59.83 59.77 59.81 8.7K
11:01 59.78 59.84 59.78 59.84 11.1K
11:02 59.83 59.85 59.83 59.85 10.7K
11:03 59.84 59.89 59.84 59.89 10.8K
11:04 59.89 59.95 59.89 59.94 44.0K
11:05 59.94 59.96 59.94 59.94 15.5K
11:06 59.94 59.97 59.89 59.89 30.4K
11:07 59.90 59.92 59.88 59.90 32.6K
11:08 59.91 59.92 59.82 59.88 29.1K
11:09 59.89 59.91 59.86 59.86 12.5K
11:10 59.87 59.90 59.87 59.90 10.6K
11:11 59.90 59.90 59.88 59.90 12.2K
11:12 59.96 60.01 59.96 60.00 10.7K
11:13 60.00 60.00 59.95 59.95 6.9K
11:14 59.98 59.98 59.93 59.93 12.0K
11:15 59.94 59.96 59.94 59.95 32.8K
11:16 59.92 59.96 59.92 59.94 55.9K
11:17 59.98 59.98 59.92 59.92 35.4K
11:18 59.97 59.97 59.92 59.92 16.9K
11:19 59.93 59.97 59.92 59.92 38.6K
11:20 59.92 59.97 59.92 59.93 5.5K
11:21 59.92 59.92 59.89 59.89 9.3K
11:22 59.91 59.96 59.91 59.96 41.9K
11:23 59.96 59.96 59.91 59.92 33.9K
11:24 59.95 59.99 59.95 59.97 6.9K
11:25 59.96 59.97 59.90 59.90 6.8K
11:26 59.88 59.88 59.86 59.88 6.4K
11:27 59.89 59.94 59.89 59.93 11.4K
11:28 59.96 59.97 59.95 59.95 8.4K
11:29 59.98 60.01 59.97 60.01 15.2K
11:30 60.01 60.07 60.01 60.07 18.9K
11:31 60.04 60.09 60.04 60.09 23.4K
11:32 60.08 60.10 60.08 60.10 15.5K
11:33 60.15 60.18 60.15 60.16 19.7K
11:34 60.16 60.16 60.12 60.12 8.5K
11:35 60.13 60.13 60.10 60.13 7.8K
11:36 60.12 60.13 60.11 60.11 6.7K
11:37 60.07 60.09 60.07 60.08 7.6K
11:38 60.08 60.08 60.06 60.07 5.7K
11:39 60.07 60.07 60.04 60.04 4.1K
11:40 60.04 60.04 60.00 60.02 5.8K
11:41 60.06 60.11 60.06 60.10 6.6K
11:42 60.09 60.17 60.09 60.17 16.5K
11:43 60.19 60.25 60.18 60.25 9.5K
11:44 60.25 60.31 60.25 60.30 7.2K
11:45 60.30 60.32 60.28 60.28 8.2K
11:46 60.31 60.35 60.31 60.35 6.7K
11:47 60.34 60.34 60.30 60.31 7.8K
11:48 60.27 60.30 60.26 60.28 10.7K
11:49 60.28 60.32 60.28 60.32 5.7K
11:50 60.33 60.33 60.32 60.32 5.6K
11:51 60.32 60.32 60.26 60.27 7.9K
11:52 60.29 60.32 60.29 60.32 7.3K
11:53 60.29 60.29 60.25 60.25 8.0K
11:54 60.26 60.29 60.24 60.28 21.9K
11:55 60.26 60.26 60.22 60.23 6.5K
11:56 60.21 60.23 60.20 60.22 10.4K
11:57 60.20 60.22 60.19 60.19 6.7K
11:58 60.20 60.21 60.19 60.21 6.6K
11:59 60.27 60.32 60.27 60.32 20.3K
12:00 60.33 60.36 60.32 60.35 12.3K
12:01 60.36 60.38 60.33 60.38 28.8K
12:02 60.38 60.38 60.29 60.29 13.2K
12:03 60.32 60.36 60.31 60.36 6.2K
12:04 60.35 60.38 60.35 60.35 11.5K
12:05 60.39 60.43 60.38 60.43 6.2K
12:06 60.43 60.48 60.43 60.46 6.5K
12:07 60.48 60.51 60.48 60.51 8.6K
12:08 60.54 60.54 60.51 60.51 7.3K
12:09 60.51 60.54 60.51 60.54 6.0K
12:10 60.54 60.55 60.54 60.54 4.3K
12:11 60.57 60.57 60.52 60.54 5.2K
12:12 60.54 60.55 60.53 60.53 8.9K
12:13 60.51 60.55 60.50 60.55 16.1K
12:14 60.55 60.55 60.52 60.54 9.7K
12:15 60.55 60.55 60.54 60.55 7.8K
12:16 60.53 60.60 60.53 60.60 7.4K
12:17 60.62 60.64 60.62 60.64 8.9K
12:18 60.66 60.66 60.64 60.66 5.6K
12:19 60.62 60.63 60.60 60.61 5.3K
12:20 60.63 60.64 60.61 60.63 7.4K
12:21 60.63 60.63 60.58 60.63 5.1K
12:22 60.63 60.63 60.60 60.60 7.3K
12:23 60.60 60.60 60.58 60.58 4.9K
12:24 60.58 60.60 60.56 60.56 4.4K
12:25 60.56 60.58 60.56 60.58 1.9K
12:26 60.58 60.58 60.54 60.55 6.7K
12:27 60.55 60.55 60.54 60.54 4.9K
12:28 60.55 60.55 60.47 60.47 30.1K
12:29 60.48 60.59 60.48 60.59 16.2K
12:30 60.61 60.68 60.61 60.67 22.2K
12:31 60.70 60.76 60.70 60.76 26.1K
12:32 60.79 60.87 60.79 60.87 31.1K
12:33 60.91 60.91 60.75 60.75 29.8K
12:34 60.77 60.87 60.77 60.84 25.8K
12:35 60.84 60.90 60.84 60.90 27.9K
12:36 60.91 60.95 60.89 60.95 28.9K
12:37 60.97 61.04 60.97 61.00 28.5K
12:38 61.06 61.06 61.04 61.06 4.9K
12:39 61.08 61.14 61.06 61.14 30.1K
12:40 61.12 61.18 61.12 61.17 18.6K
12:41 61.18 61.20 61.14 61.15 13.4K
12:42 61.13 61.14 61.03 61.03 28.8K
12:43 61.05 61.13 61.05 61.13 10.8K
12:44 61.13 61.17 61.13 61.16 15.2K
12:45 61.14 61.15 61.13 61.15 15.5K
12:46 61.14 61.21 61.14 61.20 9.1K
12:47 61.20 61.26 61.20 61.23 13.4K
12:48 61.26 61.29 61.26 61.28 37.7K
12:49 61.28 61.31 61.28 61.31 10.9K
12:50 61.29 61.30 61.29 61.29 17.4K
12:51 61.31 61.34 61.31 61.34 3.3K
12:52 61.32 61.35 61.32 61.35 7.0K
12:53 61.34 61.34 61.25 61.25 15.5K
12:54 61.26 61.26 61.23 61.23 8.4K
12:55 61.23 61.23 61.16 61.17 13.4K
12:56 61.18 61.19 61.16 61.18 25.8K
12:57 61.16 61.18 61.16 61.17 23.1K
12:58 61.16 61.17 61.14 61.16 8.4K
12:59 61.15 61.19 61.14 61.19 9.0K
13:00 61.23 61.24 61.23 61.24 8.4K
13:01 61.23 61.26 61.20 61.20 15.0K
13:02 61.20 61.21 61.18 61.20 6.1K
13:03 61.19 61.19 61.15 61.15 6.6K
13:04 61.15 61.16 61.11 61.11 12.1K
13:05 61.11 61.15 61.11 61.14 11.9K
13:06 61.14 61.19 61.14 61.17 7.5K
13:07 61.18 61.18 61.15 61.15 7.5K
13:08 61.17 61.17 61.17 61.17 3.1K
13:09 61.17 61.18 61.13 61.14 8.3K
13:10 61.14 61.22 61.14 61.18 14.0K
13:11 61.17 61.17 61.12 61.12 7.2K
13:12 61.13 61.13 61.09 61.12 5.5K
13:13 61.12 61.15 61.11 61.15 9.4K
13:14 61.14 61.17 61.14 61.15 5.5K
13:15 61.15 61.15 61.11 61.15 13.2K
13:16 61.18 61.23 61.18 61.20 11.8K
13:17 61.22 61.24 61.22 61.23 11.0K
13:18 61.24 61.24 61.19 61.19 19.1K
13:19 61.21 61.25 61.21 61.23 12.0K
13:20 61.23 61.27 61.23 61.27 9.4K
13:21 61.24 61.25 61.24 61.25 7.1K
13:22 61.25 61.28 61.25 61.26 6.5K
13:23 61.26 61.26 61.25 61.25 2.7K
13:24 61.24 61.25 61.23 61.23 15.3K
13:25 61.22 61.22 61.21 61.21 4.5K
13:26 61.20 61.20 61.18 61.18 15.1K
13:27 61.18 61.19 61.18 61.19 3.2K
13:28 61.17 61.22 61.17 61.22 7.9K
13:29 61.22 61.23 61.21 61.23 4.8K
13:30 61.23 61.23 61.17 61.17 7.0K
13:31 61.16 61.16 61.10 61.10 5.8K
13:32 61.10 61.10 61.04 61.04 5.9K
13:33 61.05 61.05 61.03 61.04 8.2K
13:34 61.04 61.04 61.00 61.00 9.3K
13:35 60.99 60.99 60.95 60.95 3.8K
13:36 60.94 60.94 60.92 60.94 6.4K
13:37 60.98 61.00 60.98 61.00 4.3K
13:38 60.97 61.01 60.96 61.00 14.1K
13:39 61.01 61.04 61.00 61.02 6.4K
13:40 61.00 61.00 60.98 60.98 6.3K
13:41 60.97 60.98 60.96 60.98 9.9K
13:42 60.99 61.01 60.98 61.00 11.9K
13:43 61.01 61.01 60.97 60.99 4.8K
13:44 61.00 61.05 61.00 61.05 1.7K
13:45 61.05 61.05 61.01 61.01 7.9K
13:46 61.02 61.03 61.01 61.02 4.8K
13:47 61.00 61.01 60.97 60.97 8.9K
13:48 60.97 60.97 60.95 60.96 5.1K
13:49 60.93 60.93 60.91 60.92 8.7K
13:50 60.92 60.92 60.88 60.89 3.9K
13:51 60.87 60.87 60.85 60.87 9.9K
13:52 60.87 60.89 60.86 60.88 4.5K
13:53 60.88 60.89 60.87 60.87 4.6K
13:54 60.86 60.87 60.84 60.84 14.6K
13:55 60.82 60.84 60.82 60.83 6.3K
13:56 60.82 60.83 60.79 60.79 6.2K
13:57 60.80 60.80 60.77 60.77 6.5K
13:58 60.77 60.78 60.74 60.78 6.1K
13:59 60.78 60.80 60.77 60.77 7.6K
14:00 60.77 60.77 60.72 60.74 8.8K
14:01 60.75 60.75 60.71 60.71 5.0K
14:02 60.68 60.76 60.68 60.76 12.8K
14:03 60.77 60.80 60.77 60.78 7.9K
14:04 60.78 60.82 60.74 60.79 6.4K
14:05 60.79 60.80 60.77 60.77 4.4K
14:06 60.77 60.77 60.70 60.70 5.9K
14:07 60.65 60.74 60.65 60.71 12.5K
14:08 60.72 60.75 60.69 60.75 11.1K
14:09 60.75 60.75 60.70 60.71 6.4K
14:10 60.72 60.72 60.69 60.69 4.0K
14:11 60.69 60.71 60.67 60.69 8.0K
14:12 60.69 60.74 60.67 60.67 12.7K
14:13 60.67 60.67 60.65 60.67 4.7K
14:14 60.66 60.67 60.65 60.65 12.6K
14:15 60.65 60.65 60.54 60.54 10.8K
14:16 60.51 60.51 60.51 60.51 5.8K
14:17 60.52 60.52 60.37 60.37 26.7K
14:18 60.37 60.37 60.29 60.34 101.6K
14:19 60.35 60.39 60.35 60.36 21.6K
14:20 60.32 60.32 60.26 60.27 14.5K
14:21 60.26 60.29 60.26 60.29 8.7K
14:22 60.27 60.33 60.27 60.32 7.5K
14:23 60.32 60.32 60.26 60.27 10.7K
14:24 60.27 60.31 60.24 60.31 88.0K
14:25 60.30 60.32 60.29 60.31 10.3K
14:26 60.31 60.33 60.31 60.33 6.0K
14:27 60.28 60.35 60.28 60.35 22.8K
14:28 60.33 60.34 60.32 60.34 13.3K
14:29 60.35 60.37 60.35 60.37 12.4K
14:30 60.39 60.43 60.39 60.42 15.5K
14:31 60.43 60.48 60.43 60.48 14.6K
14:32 60.48 60.54 60.48 60.54 11.0K
14:33 60.51 60.53 60.50 60.52 9.2K
14:34 60.52 60.53 60.52 60.52 8.8K
14:35 60.59 60.62 60.58 60.62 5.7K
14:36 60.62 60.63 60.60 60.63 10.0K
14:37 60.60 60.68 60.60 60.67 13.4K
14:38 60.65 60.65 60.61 60.62 9.7K
14:39 60.63 60.63 60.58 60.59 7.6K
14:40 60.59 60.64 60.59 60.63 4.5K
14:41 60.64 60.71 60.62 60.71 12.9K
14:42 60.73 60.74 60.72 60.74 6.7K
14:43 60.74 60.78 60.73 60.78 5.4K
14:44 60.76 60.76 60.75 60.76 6.4K
14:45 60.75 60.75 60.69 60.69 14.2K
14:46 60.67 60.67 60.60 60.60 7.6K
14:47 60.63 60.64 60.61 60.64 7.7K
14:48 60.69 60.69 60.63 60.65 11.1K
14:49 60.65 60.65 60.64 60.64 1.1K
14:50 60.64 60.79 60.64 60.79 21.6K
14:51 60.77 60.80 60.75 60.80 11.0K
14:52 60.79 60.80 60.78 60.78 8.3K
14:53 60.80 60.82 60.78 60.78 5.5K
14:54 60.78 60.78 60.70 60.73 15.2K
14:55 60.71 60.75 60.71 60.71 7.0K
14:56 60.65 60.65 60.60 60.60 8.3K
14:57 60.64 60.65 60.63 60.65 12.4K
14:58 60.65 60.69 60.63 60.69 9.1K
14:59 60.66 60.68 60.62 60.62 5.9K
15:00 60.62 60.64 60.61 60.61 6.6K
15:01 60.64 60.64 60.62 60.62 8.6K
15:02 60.63 60.65 60.61 60.65 18.8K
15:03 60.67 60.72 60.66 60.70 10.0K
15:04 60.70 60.70 60.67 60.69 6.1K
15:05 60.67 60.69 60.67 60.68 5.8K
15:06 60.67 60.70 60.67 60.70 14.6K
15:07 60.73 60.75 60.67 60.70 22.0K
15:08 60.69 60.69 60.58 60.58 15.0K
15:09 60.58 60.62 60.58 60.62 10.4K
15:10 60.61 60.62 60.59 60.59 4.3K
15:11 60.56 60.64 60.56 60.60 15.8K
15:12 60.61 60.62 60.59 60.61 8.8K
15:13 60.57 60.60 60.57 60.60 17.8K
15:14 60.65 60.65 60.62 60.62 12.6K
15:15 60.63 60.63 60.61 60.62 10.8K
15:16 60.62 60.62 60.60 60.62 11.0K
15:17 60.66 60.66 60.63 60.64 24.0K
15:18 60.66 60.66 60.57 60.57 10.0K
15:19 60.57 60.57 60.52 60.57 14.1K
15:20 60.57 60.57 60.51 60.57 17.2K
15:21 60.57 60.59 60.52 60.59 15.8K
15:22 60.57 60.61 60.57 60.57 18.5K
15:23 60.55 60.55 60.51 60.54 12.8K
15:24 60.52 60.55 60.52 60.52 12.8K
15:25 60.54 60.58 60.54 60.57 16.3K
15:26 60.55 60.58 60.54 60.55 17.8K
15:27 60.51 60.51 60.45 60.49 23.4K
15:28 60.49 60.52 60.46 60.52 20.1K
15:29 60.57 60.57 60.53 60.54 16.6K
15:30 60.53 60.55 60.49 60.55 14.1K
15:31 60.58 60.64 60.58 60.63 11.4K
15:32 60.62 60.67 60.62 60.64 18.1K
15:33 60.68 60.70 60.68 60.69 10.5K
15:34 60.70 60.76 60.70 60.73 18.6K
15:35 60.73 60.73 60.67 60.67 28.0K
15:36 60.65 60.70 60.65 60.70 10.3K
15:37 60.73 60.77 60.72 60.76 19.3K
15:38 60.75 60.75 60.70 60.70 23.6K
15:39 60.70 60.73 60.66 60.66 11.3K
15:40 60.65 60.66 60.64 60.64 18.3K
15:41 60.64 60.74 60.64 60.74 15.1K
15:42 60.73 60.74 60.70 60.70 19.7K
15:43 60.70 60.70 60.69 60.69 10.6K
15:44 60.66 60.67 60.64 60.64 10.6K
15:45 60.66 60.70 60.66 60.70 10.3K
15:46 60.70 60.70 60.66 60.70 14.4K
15:47 60.71 60.71 60.66 60.67 21.0K
15:48 60.69 60.69 60.65 60.69 21.5K
15:49 60.72 60.79 60.72 60.79 16.5K
15:50 60.79 60.79 60.74 60.78 23.6K
15:51 60.75 60.75 60.69 60.72 39.2K
15:52 60.72 60.72 60.69 60.70 17.6K
15:53 60.66 60.74 60.64 60.74 36.5K
15:54 60.76 60.79 60.74 60.75 20.7K
15:55 60.71 60.76 60.64 60.76 54.4K
15:56 60.73 60.74 60.67 60.71 71.3K
15:57 60.72 60.79 60.72 60.79 56.3K
15:58 60.76 60.78 60.74 60.78 72.4K
15:59 60.78 60.79 60.76 60.77 84.6K
16:00 60.75 60.95 60.75 60.80 2,276.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible