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 70.23 70.49 69.72 70.09 79.6K
09:32 70.19 70.19 69.77 69.77 15.5K
09:33 69.91 70.20 69.91 70.20 15.6K
09:34 70.18 70.50 70.18 70.50 16.4K
09:35 70.52 70.76 70.52 70.76 31.1K
09:36 70.85 70.85 70.66 70.74 81.7K
09:37 70.70 70.70 70.44 70.44 34.2K
09:38 70.49 70.57 70.45 70.57 21.2K
09:39 70.67 70.73 70.62 70.66 25.8K
09:40 70.73 70.73 70.59 70.65 12.7K
09:41 70.59 70.59 70.32 70.32 23.3K
09:42 70.37 70.48 70.37 70.44 31.4K
09:43 70.42 70.42 70.34 70.38 12.6K
09:44 70.33 70.48 70.30 70.48 38.3K
09:45 70.51 70.51 70.44 70.48 17.6K
09:46 70.46 70.53 70.42 70.52 46.7K
09:47 70.45 70.45 70.18 70.18 52.3K
09:48 70.25 70.40 70.25 70.28 27.1K
09:49 70.24 70.24 70.16 70.16 41.9K
09:50 70.17 70.38 70.12 70.38 34.6K
09:51 70.34 70.42 70.33 70.41 29.1K
09:52 70.43 70.44 70.32 70.32 23.0K
09:53 70.30 70.38 70.30 70.36 11.8K
09:54 70.41 70.41 70.30 70.30 10.3K
09:55 70.32 70.36 70.32 70.36 19.5K
09:56 70.36 70.56 70.36 70.56 27.1K
09:57 70.57 70.58 70.46 70.47 11.7K
09:58 70.46 70.46 70.42 70.44 11.2K
09:59 70.41 70.50 70.41 70.43 12.3K
10:00 70.44 70.56 70.44 70.53 16.1K
10:01 70.52 70.54 70.47 70.53 15.2K
10:02 70.48 70.48 70.31 70.31 33.1K
10:03 70.30 70.30 70.23 70.24 20.9K
10:04 70.22 70.22 70.13 70.18 19.3K
10:05 70.23 70.35 70.23 70.33 14.0K
10:06 70.33 70.33 70.23 70.23 16.8K
10:07 70.26 70.26 70.18 70.21 19.7K
10:08 70.22 70.25 70.16 70.19 10.7K
10:09 70.16 70.27 70.16 70.27 13.8K
10:10 70.34 70.46 70.33 70.40 11.2K
10:11 70.46 70.56 70.44 70.53 13.1K
10:12 70.52 70.53 70.43 70.43 15.1K
10:13 70.39 70.41 70.39 70.41 12.8K
10:14 70.39 70.41 70.36 70.39 8.7K
10:15 70.37 70.37 70.26 70.30 14.9K
10:16 70.31 70.31 70.06 70.06 15.6K
10:17 70.11 70.16 70.11 70.12 25.7K
10:18 70.10 70.18 70.10 70.18 36.3K
10:19 70.23 70.32 70.23 70.32 12.4K
10:20 70.32 70.32 70.23 70.23 20.0K
10:21 70.29 70.33 70.26 70.33 12.5K
10:22 70.31 70.38 70.28 70.32 17.6K
10:23 70.31 70.38 70.30 70.38 11.2K
10:24 70.38 70.48 70.37 70.48 15.8K
10:25 70.47 70.51 70.47 70.51 37.0K
10:26 70.52 70.56 70.49 70.49 27.0K
10:27 70.50 70.56 70.50 70.56 26.3K
10:28 70.58 70.60 70.56 70.58 18.6K
10:29 70.59 70.65 70.59 70.63 17.5K
10:30 70.64 70.70 70.64 70.66 26.4K
10:31 70.67 70.73 70.66 70.73 15.3K
10:32 70.72 70.72 70.66 70.67 18.1K
10:33 70.68 70.77 70.68 70.75 11.6K
10:34 70.76 70.76 70.72 70.73 14.2K
10:35 70.72 70.75 70.71 70.75 19.3K
10:36 70.76 70.79 70.76 70.78 14.3K
10:37 70.82 70.90 70.82 70.87 31.4K
10:38 70.81 70.85 70.80 70.81 22.3K
10:39 70.82 70.83 70.80 70.80 10.4K
10:40 70.81 70.84 70.81 70.81 12.6K
10:41 70.84 70.88 70.82 70.88 17.1K
10:42 70.86 70.86 70.78 70.78 23.0K
10:43 70.79 70.79 70.67 70.67 28.7K
10:44 70.63 70.66 70.61 70.61 16.4K
10:45 70.72 70.76 70.69 70.75 24.3K
10:46 70.70 70.72 70.68 70.68 21.9K
10:47 70.68 70.71 70.68 70.69 12.7K
10:48 70.70 70.73 70.70 70.72 10.5K
10:49 70.74 70.81 70.74 70.76 25.3K
10:50 70.78 70.78 70.72 70.72 16.9K
10:51 70.75 70.85 70.75 70.83 23.4K
10:52 70.83 70.84 70.81 70.84 15.2K
10:53 70.85 70.89 70.85 70.89 13.0K
10:54 70.88 70.90 70.88 70.89 22.5K
10:55 70.82 70.93 70.82 70.93 15.3K
10:56 70.94 70.95 70.92 70.95 7.9K
10:57 70.98 70.99 70.91 70.91 17.4K
10:58 70.89 70.98 70.89 70.98 14.0K
10:59 70.99 70.99 70.94 70.96 41.6K
11:00 70.96 70.96 70.89 70.89 29.2K
11:01 70.85 70.85 70.82 70.85 10.3K
11:02 70.82 70.83 70.78 70.78 14.0K
11:03 70.78 70.83 70.72 70.83 18.3K
11:04 70.79 70.89 70.79 70.88 22.6K
11:05 70.88 70.88 70.87 70.87 7.0K
11:06 70.87 70.87 70.81 70.82 9.7K
11:07 70.81 70.81 70.79 70.79 5.5K
11:08 70.79 70.82 70.78 70.78 6.3K
11:09 70.68 70.68 70.58 70.58 12.8K
11:10 70.54 70.54 70.31 70.31 22.4K
11:11 70.30 70.48 70.30 70.48 12.3K
11:12 70.47 70.55 70.47 70.50 25.0K
11:13 70.57 70.66 70.57 70.66 41.7K
11:14 70.66 70.69 70.66 70.67 9.8K
11:15 70.66 70.68 70.65 70.66 48.3K
11:16 70.66 70.75 70.66 70.75 6.0K
11:17 70.75 70.79 70.75 70.78 12.7K
11:18 70.70 70.78 70.70 70.73 13.9K
11:19 70.74 70.74 70.72 70.72 4.1K
11:20 70.69 70.69 70.63 70.67 12.0K
11:21 70.64 70.64 70.61 70.62 4.5K
11:22 70.60 70.63 70.60 70.62 5.5K
11:23 70.61 70.69 70.61 70.69 11.7K
11:24 70.78 70.78 70.76 70.78 19.4K
11:25 70.77 70.80 70.77 70.78 7.1K
11:26 70.78 70.78 70.64 70.64 19.5K
11:27 70.60 70.60 70.48 70.51 13.1K
11:28 70.50 70.55 70.50 70.55 33.3K
11:29 70.47 70.50 70.46 70.46 8.1K
11:30 70.44 70.46 70.37 70.38 6.7K
11:31 70.39 70.40 70.39 70.40 6.5K
11:32 70.38 70.47 70.35 70.47 6.5K
11:33 70.51 70.53 70.51 70.53 10.3K
11:34 70.54 70.54 70.51 70.52 8.4K
11:35 70.52 70.59 70.52 70.59 8.5K
11:36 70.55 70.59 70.55 70.59 6.3K
11:37 70.62 70.62 70.51 70.51 12.4K
11:38 70.57 70.60 70.57 70.58 6.3K
11:39 70.55 70.59 70.50 70.56 12.5K
11:40 70.58 70.62 70.58 70.59 4.6K
11:41 70.55 70.57 70.49 70.51 4.8K
11:42 70.45 70.48 70.41 70.45 7.8K
11:43 70.45 70.45 70.44 70.45 4.5K
11:44 70.45 70.46 70.44 70.44 5.2K
11:45 70.39 70.44 70.39 70.44 10.1K
11:46 70.49 70.50 70.43 70.43 7.1K
11:47 70.43 70.46 70.40 70.45 7.5K
11:48 70.42 70.45 70.41 70.41 15.3K
11:49 70.41 70.41 70.20 70.20 29.0K
11:50 70.17 70.23 70.17 70.23 22.5K
11:51 70.25 70.25 70.20 70.25 8.7K
11:52 70.26 70.30 70.24 70.26 12.7K
11:53 70.29 70.36 70.29 70.33 14.0K
11:54 70.33 70.35 70.31 70.35 14.6K
11:55 70.34 70.35 70.30 70.30 6.7K
11:56 70.30 70.35 70.28 70.28 16.9K
11:57 70.28 70.37 70.28 70.37 28.6K
11:58 70.37 70.37 70.31 70.31 8.5K
11:59 70.26 70.31 70.26 70.28 14.0K
12:00 70.27 70.27 70.20 70.27 12.7K
12:01 70.28 70.30 70.28 70.30 13.9K
12:02 70.29 70.30 70.26 70.29 24.1K
12:03 70.28 70.32 70.28 70.29 11.1K
12:04 70.29 70.34 70.29 70.34 5.6K
12:05 70.33 70.33 70.24 70.27 15.6K
12:06 70.27 70.27 70.23 70.23 13.0K
12:07 70.18 70.21 70.14 70.15 24.4K
12:08 70.12 70.17 70.12 70.17 16.8K
12:09 70.17 70.23 70.17 70.19 6.6K
12:10 70.17 70.23 70.17 70.22 7.8K
12:11 70.19 70.21 70.09 70.09 38.1K
12:12 70.09 70.10 70.04 70.05 19.9K
12:13 70.09 70.20 70.09 70.20 22.9K
12:14 70.23 70.23 70.15 70.16 28.0K
12:15 70.17 70.17 70.02 70.02 11.0K
12:16 70.01 70.03 69.94 69.94 22.7K
12:17 69.92 69.97 69.91 69.97 43.8K
12:18 70.00 70.00 69.86 69.86 40.0K
12:19 69.86 69.86 69.65 69.67 85.7K
12:20 69.68 69.68 69.54 69.54 68.1K
12:21 69.51 69.51 69.43 69.43 56.2K
12:22 69.42 69.57 69.33 69.57 78.6K
12:23 69.61 69.76 69.60 69.76 106.8K
12:24 69.85 69.94 69.82 69.94 25.4K
12:25 69.92 69.94 69.88 69.92 23.0K
12:26 69.93 69.94 69.89 69.94 18.5K
12:27 69.87 69.94 69.87 69.93 28.5K
12:28 69.92 69.95 69.92 69.95 17.5K
12:29 69.95 70.03 69.95 70.00 20.9K
12:30 70.01 70.01 69.95 69.95 14.8K
12:31 69.98 69.98 69.93 69.93 11.9K
12:32 69.93 69.98 69.92 69.98 8.4K
12:33 69.95 69.96 69.92 69.96 9.5K
12:34 69.96 70.02 69.96 70.02 10.1K
12:35 70.02 70.02 70.00 70.02 7.2K
12:36 70.05 70.05 69.90 69.90 15.6K
12:37 69.93 70.00 69.89 70.00 11.0K
12:38 69.97 69.97 69.81 69.83 40.9K
12:39 69.83 69.86 69.83 69.86 5.8K
12:40 69.93 69.93 69.72 69.72 19.6K
12:41 69.76 69.76 69.65 69.69 12.3K
12:42 69.66 69.68 69.59 69.59 9.5K
12:43 69.57 69.61 69.54 69.56 25.6K
12:44 69.57 69.61 69.57 69.59 4.2K
12:45 69.68 69.73 69.68 69.72 16.6K
12:46 69.73 69.73 69.66 69.72 22.7K
12:47 69.71 69.74 69.71 69.74 13.5K
12:48 69.79 69.87 69.79 69.87 16.9K
12:49 69.90 69.96 69.90 69.94 7.0K
12:50 69.96 69.96 69.91 69.93 11.3K
12:51 69.93 69.95 69.93 69.95 10.8K
12:52 69.92 69.95 69.92 69.94 13.3K
12:53 69.93 69.93 69.86 69.87 12.5K
12:54 69.83 69.91 69.83 69.89 15.9K
12:55 69.89 69.96 69.89 69.96 11.7K
12:56 69.96 70.00 69.96 69.99 12.5K
12:57 70.00 70.02 69.99 69.99 12.5K
12:58 69.99 69.99 69.90 69.95 41.0K
12:59 70.01 70.01 69.94 69.95 29.0K
13:00 69.96 69.96 69.96 69.96 2.3K
13:01 69.95 69.96 69.83 69.85 35.1K
13:02 69.85 69.89 69.85 69.89 6.2K
13:03 70.01 70.01 69.95 69.95 92.5K
13:04 70.00 70.00 69.89 69.89 31.7K
13:05 69.98 69.98 69.92 69.92 38.5K
13:06 69.92 70.00 69.90 70.00 19.5K
13:07 70.00 70.00 69.99 70.00 3.6K
13:08 70.01 70.04 70.01 70.04 4.1K
13:09 70.05 70.07 70.04 70.04 7.0K
13:10 70.05 70.10 70.05 70.10 12.3K
13:11 70.09 70.12 70.09 70.09 8.1K
13:12 70.10 70.13 70.10 70.10 7.0K
13:13 70.10 70.11 70.06 70.06 20.4K
13:14 70.06 70.06 70.04 70.04 4.8K
13:15 70.03 70.04 70.00 70.04 7.3K
13:16 70.04 70.04 69.99 70.02 11.7K
13:17 69.98 70.06 69.98 70.06 6.8K
13:18 70.06 70.07 70.06 70.07 3.8K
13:19 70.06 70.07 70.04 70.06 14.5K
13:20 70.04 70.04 69.98 69.98 6.4K
13:21 69.98 70.07 69.98 70.07 6.9K
13:22 70.06 70.06 69.98 69.98 5.8K
13:23 69.98 69.99 69.98 69.98 4.9K
13:24 69.98 69.99 69.96 69.96 3.1K
13:25 69.96 69.98 69.96 69.98 2.0K
13:26 70.02 70.03 70.01 70.03 6.0K
13:27 70.03 70.03 69.98 70.00 6.0K
13:28 70.00 70.01 70.00 70.01 6.0K
13:29 70.01 70.02 70.01 70.02 3.3K
13:30 70.02 70.02 69.99 70.02 7.3K
13:31 70.02 70.02 69.94 69.98 6.3K
13:32 69.98 69.98 69.98 69.98 2.4K
13:33 69.95 69.95 69.93 69.93 12.5K
13:34 69.95 69.97 69.95 69.97 15.8K
13:35 69.95 69.97 69.95 69.96 4.7K
13:36 69.96 69.98 69.96 69.98 7.8K
13:37 69.96 69.96 69.84 69.85 8.1K
13:38 69.85 69.94 69.85 69.94 18.5K
13:39 69.99 69.99 69.97 69.97 4.5K
13:40 69.96 70.00 69.96 69.99 6.6K
13:41 69.95 69.99 69.95 69.99 3.9K
13:42 69.98 69.98 69.95 69.96 4.6K
13:43 69.97 70.02 69.96 70.02 9.0K
13:44 70.00 70.00 69.88 69.88 11.8K
13:45 69.85 69.94 69.85 69.93 10.7K
13:46 69.94 69.94 69.89 69.89 3.6K
13:47 69.90 69.94 69.89 69.89 7.8K
13:48 69.89 69.89 69.83 69.84 8.4K
13:49 69.80 69.84 69.80 69.84 14.2K
13:50 69.79 69.80 69.78 69.78 8.6K
13:51 69.72 69.82 69.72 69.82 9.4K
13:52 69.81 69.81 69.77 69.80 6.4K
13:53 69.78 69.78 69.73 69.75 10.5K
13:54 69.74 69.78 69.74 69.78 5.7K
13:55 69.78 69.78 69.71 69.72 7.9K
13:56 69.72 69.72 69.62 69.63 12.0K
13:57 69.61 69.63 69.58 69.59 5.3K
13:58 69.59 69.61 69.55 69.55 9.4K
13:59 69.53 69.58 69.51 69.52 17.0K
14:00 69.50 69.50 69.40 69.40 8.9K
14:01 69.55 69.74 69.55 69.74 64.5K
14:02 69.74 69.74 69.55 69.55 59.9K
14:03 69.52 69.52 69.42 69.42 26.4K
14:04 69.42 69.42 69.25 69.32 10.7K
14:05 69.25 69.29 69.18 69.29 12.6K
14:06 69.31 69.31 69.20 69.30 8.4K
14:07 69.26 69.37 69.23 69.37 8.4K
14:08 69.37 69.37 69.31 69.33 12.6K
14:09 69.33 69.42 69.33 69.40 10.6K
14:10 69.40 69.46 69.40 69.46 15.3K
14:11 69.41 69.51 69.39 69.51 37.8K
14:12 69.49 69.53 69.47 69.47 11.2K
14:13 69.45 69.46 69.38 69.38 10.6K
14:14 69.34 69.37 69.31 69.32 10.4K
14:15 69.32 69.32 69.21 69.22 16.8K
14:16 69.15 69.15 69.04 69.09 15.5K
14:17 69.11 69.11 68.94 68.94 27.1K
14:18 68.92 69.05 68.92 69.03 38.8K
14:19 69.08 69.21 69.08 69.14 95.5K
14:20 69.08 69.19 69.08 69.17 15.4K
14:21 69.18 69.21 69.18 69.19 8.3K
14:22 69.22 69.22 69.15 69.18 21.1K
14:23 69.19 69.22 69.14 69.14 16.1K
14:24 69.18 69.27 69.16 69.27 14.8K
14:25 69.29 69.31 69.26 69.31 13.8K
14:26 69.34 69.35 69.30 69.30 6.2K
14:27 69.31 69.32 69.17 69.17 36.2K
14:28 69.18 69.18 69.12 69.13 16.3K
14:29 69.11 69.11 69.06 69.07 15.8K
14:30 69.06 69.06 69.06 69.06 4.5K
14:31 69.01 69.12 69.01 69.01 28.1K
14:32 68.99 69.19 68.93 69.19 56.6K
14:33 69.29 69.30 69.21 69.30 21.7K
14:34 69.33 69.33 69.30 69.30 8.2K
14:35 69.34 69.34 69.29 69.29 16.1K
14:36 69.27 69.27 69.24 69.26 10.4K
14:37 69.23 69.31 69.23 69.31 15.1K
14:38 69.30 69.36 69.30 69.36 12.1K
14:39 69.38 69.42 69.37 69.42 17.8K
14:40 69.45 69.45 69.41 69.41 8.5K
14:41 69.44 69.46 69.41 69.42 8.2K
14:42 69.48 69.48 69.44 69.46 43.2K
14:43 69.47 69.47 69.44 69.44 14.3K
14:44 69.44 69.44 69.33 69.34 43.0K
14:45 69.40 69.41 69.39 69.41 11.6K
14:46 69.44 69.47 69.44 69.47 28.6K
14:47 69.52 69.52 69.46 69.46 8.9K
14:48 69.46 69.51 69.46 69.51 7.7K
14:49 69.50 69.52 69.49 69.51 6.3K
14:50 69.50 69.52 69.50 69.50 7.7K
14:51 69.44 69.47 69.43 69.45 30.3K
14:52 69.45 69.46 69.43 69.43 14.5K
14:53 69.41 69.46 69.41 69.46 9.3K
14:54 69.42 69.43 69.32 69.32 9.6K
14:55 69.31 69.37 69.31 69.37 14.2K
14:56 69.34 69.34 69.22 69.22 17.5K
14:57 69.18 69.19 69.14 69.14 14.3K
14:58 69.14 69.28 69.14 69.28 12.5K
14:59 69.28 69.28 69.19 69.22 8.2K
15:00 69.17 69.20 69.15 69.18 7.1K
15:01 69.18 69.19 69.05 69.05 22.8K
15:02 69.05 69.13 69.05 69.10 15.9K
15:03 69.05 69.07 69.05 69.07 12.8K
15:04 69.06 69.06 69.02 69.06 6.5K
15:05 69.06 69.06 68.99 69.00 12.5K
15:06 68.97 68.99 68.93 68.96 17.8K
15:07 68.95 68.98 68.95 68.96 50.6K
15:08 68.97 69.06 68.97 69.05 14.3K
15:09 69.08 69.08 69.03 69.07 10.9K
15:10 69.05 69.08 69.05 69.08 10.9K
15:11 69.09 69.10 69.01 69.01 19.4K
15:12 69.04 69.09 69.04 69.06 13.1K
15:13 69.08 69.08 69.03 69.05 10.4K
15:14 69.06 69.09 69.04 69.08 14.6K
15:15 69.07 69.09 69.06 69.06 8.1K
15:16 69.05 69.09 69.05 69.08 17.5K
15:17 69.11 69.11 69.01 69.02 24.1K
15:18 69.06 69.10 69.04 69.04 46.9K
15:19 69.06 69.07 69.02 69.05 19.7K
15:20 68.96 68.98 68.85 68.85 51.4K
15:21 68.88 68.93 68.88 68.93 24.3K
15:22 68.97 68.98 68.94 68.97 23.9K
15:23 69.00 69.06 69.00 69.06 17.2K
15:24 69.11 69.16 69.11 69.12 20.2K
15:25 69.10 69.16 69.10 69.13 14.9K
15:26 69.15 69.18 69.15 69.17 21.2K
15:27 69.10 69.17 69.06 69.17 51.2K
15:28 69.15 69.19 69.14 69.14 39.3K
15:29 69.12 69.12 69.08 69.08 17.6K
15:30 69.05 69.06 69.02 69.05 23.3K
15:31 69.07 69.10 69.02 69.10 21.1K
15:32 69.12 69.18 69.12 69.16 28.4K
15:33 69.15 69.15 69.14 69.14 100.4K
15:34 69.15 69.15 69.13 69.13 19.8K
15:35 69.14 69.14 69.00 69.01 24.8K
15:36 69.05 69.07 69.02 69.06 23.8K
15:37 69.08 69.08 69.02 69.08 21.2K
15:38 69.08 69.15 69.08 69.13 27.4K
15:39 69.08 69.19 69.08 69.17 104.1K
15:40 69.18 69.21 69.18 69.19 23.6K
15:41 69.21 69.26 69.21 69.25 46.8K
15:42 69.26 69.28 69.26 69.28 23.3K
15:43 69.18 69.19 69.10 69.11 34.9K
15:44 69.14 69.23 69.14 69.23 35.5K
15:45 69.20 69.22 69.19 69.21 22.4K
15:46 69.22 69.25 69.20 69.24 35.6K
15:47 69.23 69.29 69.23 69.26 33.0K
15:48 69.25 69.29 69.21 69.25 28.5K
15:49 69.24 69.25 69.20 69.21 98.3K
15:50 69.16 69.19 69.16 69.17 29.7K
15:51 69.21 69.29 69.21 69.29 48.6K
15:52 69.28 69.28 69.17 69.17 34.0K
15:53 69.29 69.43 69.29 69.43 83.3K
15:54 69.46 69.46 69.42 69.42 44.3K
15:55 69.44 69.58 69.44 69.58 83.2K
15:56 69.53 69.62 69.53 69.53 127.3K
15:57 69.56 69.60 69.55 69.55 111.9K
15:58 69.55 69.60 69.50 69.50 162.9K
15:59 69.47 69.49 69.45 69.45 168.5K
16:00 69.47 69.68 69.47 69.60 4,519.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible