Microchip Technology Inc (MCHP)

MCHP
🏛️ États-Unis →
66.13
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 68.52 69.19 68.52 68.80 109.5K
09:31 69.14 69.14 68.78 69.14 17.5K
09:32 69.11 69.11 68.67 68.79 13.6K
09:33 68.64 68.78 68.62 68.78 7.7K
09:34 68.78 68.78 68.64 68.68 26.4K
09:35 68.68 68.68 68.50 68.50 10.6K
09:36 68.49 68.66 68.46 68.63 12.7K
09:37 68.60 68.86 68.60 68.86 25.7K
09:38 68.85 68.97 68.85 68.97 10.5K
09:39 68.96 69.09 68.96 69.05 7.8K
09:40 69.05 69.05 68.95 68.99 26.4K
09:41 68.91 68.93 68.88 68.90 9.3K
09:42 68.90 68.91 68.70 68.74 16.6K
09:43 68.68 68.81 68.68 68.78 26.6K
09:44 68.75 68.96 68.74 68.84 17.5K
09:45 68.83 68.83 68.56 68.61 29.1K
09:46 68.61 68.64 68.55 68.59 18.4K
09:47 68.61 68.61 68.51 68.53 13.3K
09:48 68.50 68.57 68.49 68.50 9.9K
09:49 68.47 68.64 68.47 68.64 41.1K
09:50 68.67 68.69 68.60 68.66 18.2K
09:51 68.68 68.69 68.56 68.56 15.6K
09:52 68.57 68.75 68.52 68.72 8.1K
09:53 68.72 68.74 68.61 68.61 11.5K
09:54 68.63 68.63 68.60 68.62 9.7K
09:55 68.62 68.63 68.46 68.48 18.9K
09:56 68.50 68.54 68.45 68.46 12.2K
09:57 68.46 68.56 68.46 68.56 28.5K
09:58 68.56 68.56 68.50 68.56 14.4K
09:59 68.59 68.59 68.43 68.46 33.9K
10:00 68.49 68.56 68.44 68.48 44.8K
10:01 68.47 68.47 68.27 68.44 38.6K
10:02 68.42 68.49 68.33 68.33 28.1K
10:03 68.32 68.33 68.22 68.26 56.2K
10:04 68.25 68.35 68.25 68.32 52.6K
10:05 68.32 68.36 68.13 68.16 47.6K
10:06 68.17 68.45 68.17 68.45 32.9K
10:07 68.48 68.61 68.47 68.49 40.7K
10:08 68.50 68.52 68.44 68.44 26.4K
10:09 68.40 68.44 68.32 68.32 27.3K
10:10 68.36 68.40 68.34 68.36 19.3K
10:11 68.37 68.52 68.37 68.51 12.5K
10:12 68.51 68.55 68.48 68.48 18.1K
10:13 68.48 68.49 68.45 68.47 10.7K
10:14 68.51 68.52 68.46 68.46 12.2K
10:15 68.48 68.57 68.48 68.50 16.8K
10:16 68.50 68.50 68.42 68.42 12.6K
10:17 68.41 68.42 68.32 68.37 12.5K
10:18 68.40 68.42 68.31 68.33 14.9K
10:19 68.35 68.47 68.35 68.46 21.4K
10:20 68.45 68.45 68.32 68.33 11.0K
10:21 68.35 68.43 68.34 68.40 11.8K
10:22 68.40 68.46 68.40 68.46 11.7K
10:23 68.49 68.50 68.39 68.40 14.2K
10:24 68.36 68.39 68.34 68.33 24.7K
10:25 68.40 68.42 68.28 68.32 17.1K
10:26 68.31 68.42 68.31 68.37 10.7K
10:27 68.39 68.54 68.39 68.54 15.4K
10:28 68.52 68.56 68.52 68.52 9.8K
10:29 68.53 68.54 68.45 68.49 11.5K
10:30 68.53 68.61 68.53 68.55 13.5K
10:31 68.53 68.54 68.50 68.51 10.1K
10:32 68.51 68.51 68.36 68.36 12.8K
10:33 68.39 68.40 68.31 68.37 10.7K
10:34 68.40 68.48 68.40 68.46 17.6K
10:35 68.46 68.48 68.41 68.43 7.9K
10:36 68.46 68.50 68.46 68.50 18.5K
10:37 68.50 68.56 68.50 68.56 15.0K
10:38 68.59 68.61 68.59 68.59 12.9K
10:39 68.59 68.60 68.52 68.58 15.4K
10:40 68.60 68.67 68.59 68.59 18.4K
10:41 68.60 68.65 68.58 68.64 9.4K
10:42 68.62 68.64 68.60 68.62 24.4K
10:43 68.60 68.69 68.60 68.70 16.4K
10:44 68.69 68.71 68.61 68.64 27.4K
10:45 68.64 68.66 68.56 68.56 15.2K
10:46 68.57 68.62 68.52 68.52 12.4K
10:47 68.55 68.62 68.55 68.58 13.0K
10:48 68.57 68.59 68.48 68.48 25.0K
10:49 68.48 68.49 68.42 68.44 16.7K
10:50 68.38 68.50 68.38 68.43 24.7K
10:51 68.40 68.40 68.30 68.36 8.8K
10:52 68.36 68.40 68.32 68.32 21.2K
10:53 68.30 68.32 68.27 68.29 17.9K
10:54 68.28 68.33 68.26 68.34 12.0K
10:55 68.35 68.35 68.28 68.30 16.0K
10:56 68.31 68.37 68.31 68.34 12.0K
10:57 68.31 68.35 68.29 68.29 11.9K
10:58 68.30 68.31 68.24 68.24 12.4K
10:59 68.24 68.27 68.21 68.24 11.7K
11:00 68.24 68.24 68.20 68.24 13.9K
11:01 68.23 68.31 68.22 68.31 26.5K
11:02 68.32 68.33 68.29 68.33 27.5K
11:03 68.30 68.35 68.23 68.25 25.9K
11:04 68.25 68.29 68.25 68.29 14.9K
11:05 68.27 68.28 68.22 68.28 13.8K
11:06 68.26 68.27 68.22 68.24 21.0K
11:07 68.24 68.26 68.14 68.14 13.7K
11:08 68.17 68.17 68.04 68.04 13.5K
11:09 68.03 68.06 68.00 68.02 20.2K
11:10 67.98 67.99 67.94 67.97 14.2K
11:11 68.00 68.00 67.96 67.98 16.6K
11:12 67.98 68.02 67.98 68.01 11.3K
11:13 67.95 67.96 67.91 67.91 19.6K
11:14 67.90 68.00 67.90 67.98 12.5K
11:15 67.97 68.05 67.95 68.05 12.3K
11:16 68.07 68.08 68.05 68.07 11.1K
11:17 68.06 68.06 68.00 68.03 12.0K
11:18 68.03 68.05 67.98 67.98 16.3K
11:19 68.00 68.04 67.98 68.01 13.2K
11:20 67.99 68.05 67.98 68.05 8.3K
11:21 68.02 68.09 68.02 68.07 7.5K
11:22 68.05 68.05 67.94 67.94 14.7K
11:23 67.94 67.97 67.82 67.97 36.2K
11:24 67.97 67.99 67.86 67.88 11.6K
11:25 67.83 67.91 67.80 67.90 16.9K
11:26 67.91 67.97 67.89 67.97 7.9K
11:27 67.95 67.95 67.84 67.89 8.3K
11:28 67.91 67.93 67.89 67.93 10.8K
11:29 67.98 68.06 67.97 68.06 14.1K
11:30 68.03 68.12 68.03 68.11 7.1K
11:31 68.12 68.12 68.05 68.05 11.2K
11:32 68.02 68.09 67.93 67.93 13.1K
11:33 67.94 67.94 67.91 67.94 8.9K
11:34 67.92 67.98 67.88 67.94 10.0K
11:35 67.96 67.96 67.92 67.93 4.9K
11:36 67.95 67.97 67.85 67.85 6.7K
11:37 67.82 67.88 67.80 67.87 8.9K
11:38 67.86 67.88 67.84 67.88 7.2K
11:39 67.89 67.94 67.89 67.93 14.5K
11:40 67.91 67.91 67.89 67.91 8.8K
11:41 67.89 68.01 67.89 68.01 4.7K
11:42 67.99 67.99 67.95 67.96 7.0K
11:43 67.97 67.98 67.96 67.97 5.7K
11:44 67.98 68.01 67.96 68.01 8.1K
11:45 67.97 67.97 67.90 67.93 11.1K
11:46 67.97 68.02 67.97 67.99 6.0K
11:47 67.97 68.01 67.97 67.99 6.0K
11:48 67.98 67.98 67.94 67.96 7.1K
11:49 68.01 68.04 68.01 68.03 5.8K
11:50 68.05 68.05 67.97 67.97 7.6K
11:51 67.94 68.02 67.94 67.95 41.2K
11:52 67.94 67.95 67.91 67.94 8.4K
11:53 67.94 67.94 67.84 67.84 25.1K
11:54 67.84 67.92 67.84 67.91 69.8K
11:55 67.91 67.97 67.91 67.96 14.1K
11:56 67.97 67.98 67.95 67.96 8.4K
11:57 67.96 67.96 67.90 67.93 9.1K
11:58 67.94 68.05 67.94 68.05 9.9K
11:59 68.06 68.11 68.05 68.11 9.4K
12:00 68.09 68.17 68.09 68.17 13.7K
12:01 68.17 68.19 68.13 68.13 18.9K
12:02 68.14 68.20 68.14 68.18 9.6K
12:03 68.19 68.19 68.14 68.14 9.3K
12:04 68.11 68.11 68.04 68.07 7.2K
12:05 68.05 68.10 68.05 68.09 6.4K
12:06 68.10 68.18 68.08 68.17 8.2K
12:07 68.16 68.18 68.06 68.18 15.5K
12:08 68.17 68.21 68.17 68.18 3.3K
12:09 68.22 68.25 68.22 68.22 5.9K
12:10 68.20 68.21 68.18 68.18 8.9K
12:11 68.21 68.22 68.20 68.20 4.7K
12:12 68.21 68.25 68.21 68.22 9.6K
12:13 68.21 68.31 68.21 68.24 21.6K
12:14 68.25 68.25 68.21 68.22 3.6K
12:15 68.23 68.26 68.22 68.25 5.0K
12:16 68.25 68.33 68.25 68.29 10.1K
12:17 68.26 68.26 68.22 68.22 2.6K
12:18 68.22 68.22 68.16 68.18 7.5K
12:19 68.19 68.24 68.19 68.22 3.2K
12:20 68.24 68.27 68.24 68.25 7.5K
12:21 68.27 68.32 68.27 68.29 7.0K
12:22 68.27 68.27 68.20 68.19 9.9K
12:23 68.19 68.19 68.14 68.15 4.2K
12:24 68.14 68.17 68.13 68.17 7.5K
12:25 68.18 68.19 68.17 68.18 4.3K
12:26 68.19 68.19 68.13 68.15 5.6K
12:27 68.15 68.24 68.15 68.22 11.4K
12:28 68.24 68.28 68.23 68.24 12.5K
12:29 68.24 68.28 68.24 68.24 6.1K
12:30 68.22 68.23 68.16 68.18 8.0K
12:31 68.20 68.20 68.08 68.08 28.8K
12:32 68.07 68.19 68.07 68.17 27.2K
12:33 68.19 68.23 68.19 68.23 9.9K
12:34 68.25 68.28 68.18 68.21 10.2K
12:35 68.22 68.25 68.22 68.25 4.1K
12:36 68.26 68.29 68.23 68.29 8.3K
12:37 68.30 68.32 68.27 68.27 6.1K
12:38 68.25 68.33 68.25 68.32 5.6K
12:39 68.33 68.38 68.33 68.37 10.4K
12:40 68.37 68.44 68.37 68.44 6.0K
12:41 68.45 68.47 68.44 68.44 9.6K
12:42 68.48 68.48 68.43 68.43 8.4K
12:43 68.38 68.40 68.34 68.38 8.0K
12:44 68.39 68.39 68.34 68.36 3.9K
12:45 68.37 68.41 68.35 68.37 6.7K
12:46 68.37 68.37 68.32 68.32 8.6K
12:47 68.33 68.35 68.32 68.35 4.7K
12:48 68.34 68.40 68.34 68.37 7.9K
12:49 68.37 68.37 68.31 68.31 6.4K
12:50 68.30 68.32 68.28 68.32 14.5K
12:51 68.31 68.31 68.27 68.30 9.2K
12:52 68.29 68.31 68.29 68.29 8.7K
12:53 68.30 68.34 68.28 68.30 19.4K
12:54 68.29 68.29 68.24 68.24 8.4K
12:55 68.24 68.24 68.22 68.24 9.5K
12:56 68.24 68.25 68.23 68.25 16.5K
12:57 68.24 68.30 68.23 68.30 17.0K
12:58 68.30 68.31 68.29 68.31 11.0K
12:59 68.31 68.33 68.29 68.31 14.7K
13:00 68.31 68.32 68.29 68.32 6.2K
13:01 68.36 68.36 68.31 68.36 12.9K
13:02 68.41 68.46 68.41 68.44 23.8K
13:03 68.44 68.49 68.44 68.47 7.7K
13:04 68.48 68.52 68.47 68.52 7.2K
13:05 68.47 68.48 68.40 68.44 6.8K
13:06 68.42 68.45 68.41 68.45 6.0K
13:07 68.46 68.52 68.45 68.50 8.5K
13:08 68.52 68.55 68.52 68.54 6.3K
13:09 68.54 68.57 68.50 68.56 8.9K
13:10 68.54 68.59 68.54 68.59 8.6K
13:11 68.58 68.58 68.53 68.53 11.9K
13:12 68.53 68.54 68.50 68.50 7.3K
13:13 68.48 68.48 68.43 68.44 8.0K
13:14 68.44 68.47 68.44 68.47 6.3K
13:15 68.45 68.49 68.45 68.47 9.2K
13:16 68.46 68.46 68.34 68.35 12.1K
13:17 68.38 68.42 68.29 68.29 29.9K
13:18 68.28 68.33 68.23 68.33 9.5K
13:19 68.33 68.33 68.31 68.32 6.2K
13:20 68.33 68.33 68.29 68.30 9.8K
13:21 68.30 68.32 68.28 68.28 20.1K
13:22 68.31 68.33 68.27 68.28 12.9K
13:23 68.23 68.24 68.21 68.21 6.4K
13:24 68.22 68.26 68.21 68.24 12.1K
13:25 68.26 68.27 68.26 68.27 5.6K
13:26 68.24 68.27 68.24 68.26 13.5K
13:27 68.26 68.28 68.25 68.28 9.2K
13:28 68.27 68.27 68.21 68.21 10.1K
13:29 68.21 68.23 68.21 68.21 12.1K
13:30 68.21 68.28 68.21 68.27 10.8K
13:31 68.27 68.27 68.24 68.27 4.7K
13:32 68.25 68.31 68.25 68.27 14.1K
13:33 68.27 68.28 68.23 68.24 6.0K
13:34 68.26 68.31 68.26 68.30 7.1K
13:35 68.30 68.32 68.28 68.28 6.9K
13:36 68.26 68.28 68.25 68.26 11.8K
13:37 68.27 68.28 68.27 68.28 9.6K
13:38 68.29 68.29 68.29 68.29 21.9K
13:39 68.29 68.29 68.20 68.20 8.8K
13:40 68.20 68.23 68.19 68.22 13.5K
13:41 68.22 68.24 68.20 68.21 6.4K
13:42 68.19 68.21 68.17 68.19 6.0K
13:43 68.17 68.22 68.17 68.19 30.3K
13:44 68.19 68.19 68.17 68.17 6.6K
13:45 68.15 68.16 68.10 68.11 7.5K
13:46 68.11 68.18 68.09 68.18 8.2K
13:47 68.18 68.20 68.16 68.18 18.6K
13:48 68.18 68.18 68.15 68.16 6.3K
13:49 68.16 68.16 68.11 68.12 10.7K
13:50 68.12 68.12 68.09 68.08 16.3K
13:51 68.09 68.10 68.04 68.10 12.6K
13:52 68.11 68.15 68.11 68.15 10.8K
13:53 68.14 68.17 68.14 68.17 6.4K
13:54 68.16 68.16 68.11 68.12 5.9K
13:55 68.12 68.14 68.10 68.10 5.8K
13:56 68.12 68.12 68.10 68.10 7.6K
13:57 68.08 68.10 68.06 68.08 12.6K
13:58 68.08 68.10 68.07 68.08 9.1K
13:59 68.08 68.08 68.04 68.04 7.0K
14:00 68.05 68.08 68.03 68.04 12.0K
14:01 68.04 68.04 68.00 68.01 12.2K
14:02 68.00 68.04 67.98 68.00 19.8K
14:03 68.00 68.00 67.93 67.94 6.0K
14:04 67.95 68.00 67.94 68.00 10.6K
14:05 67.99 68.04 67.99 68.04 7.9K
14:06 68.03 68.07 68.03 68.06 11.3K
14:07 68.06 68.09 68.04 68.04 8.2K
14:08 68.04 68.05 68.03 68.04 6.1K
14:09 68.02 68.04 68.02 68.04 8.3K
14:10 68.06 68.08 68.06 68.06 9.4K
14:11 68.06 68.09 68.06 68.08 8.1K
14:12 68.08 68.11 68.08 68.10 9.5K
14:13 68.06 68.07 68.01 68.01 12.5K
14:14 68.01 68.02 68.01 68.01 4.4K
14:15 68.00 68.02 67.98 67.99 8.3K
14:16 67.98 68.01 67.96 67.96 9.5K
14:17 67.95 67.95 67.93 67.93 9.5K
14:18 67.93 67.94 67.90 67.90 11.0K
14:19 67.91 67.91 67.90 67.90 6.4K
14:20 67.91 67.95 67.91 67.95 6.8K
14:21 67.95 67.97 67.95 67.97 6.2K
14:22 67.97 67.98 67.91 67.91 12.9K
14:23 67.92 67.93 67.84 67.84 13.8K
14:24 67.86 67.86 67.81 67.83 8.7K
14:25 67.83 67.87 67.81 67.83 12.6K
14:26 67.82 67.85 67.81 67.84 13.2K
14:27 67.83 67.83 67.71 67.76 23.3K
14:28 67.80 67.83 67.80 67.82 10.9K
14:29 67.79 67.81 67.77 67.77 12.6K
14:30 67.78 67.91 67.76 67.90 17.4K
14:31 67.91 67.91 67.81 67.81 8.2K
14:32 67.80 67.85 67.78 67.83 14.1K
14:33 67.83 67.89 67.82 67.82 14.8K
14:34 67.84 67.85 67.81 67.82 6.5K
14:35 67.79 67.85 67.79 67.85 10.5K
14:36 67.86 67.90 67.85 67.87 10.4K
14:37 67.87 67.88 67.77 67.77 11.3K
14:38 67.78 67.79 67.77 67.78 12.1K
14:39 67.80 67.82 67.76 67.82 9.5K
14:40 67.82 67.82 67.80 67.80 4.4K
14:41 67.81 67.87 67.77 67.87 14.7K
14:42 67.84 67.90 67.84 67.87 6.4K
14:43 67.88 67.88 67.85 67.86 6.1K
14:44 67.86 67.86 67.80 67.82 7.7K
14:45 67.81 67.81 67.75 67.75 18.0K
14:46 67.74 67.75 67.71 67.71 9.2K
14:47 67.72 67.77 67.71 67.77 14.2K
14:48 67.79 67.82 67.79 67.80 11.8K
14:49 67.80 67.80 67.76 67.79 8.3K
14:50 67.77 67.78 67.75 67.75 13.2K
14:51 67.75 67.78 67.75 67.78 11.1K
14:52 67.79 67.84 67.79 67.82 13.9K
14:53 67.82 67.87 67.82 67.86 5.8K
14:54 67.86 67.86 67.85 67.85 8.3K
14:55 67.83 67.86 67.83 67.86 11.0K
14:56 67.84 67.85 67.84 67.85 7.4K
14:57 67.83 67.88 67.83 67.88 11.4K
14:58 67.90 67.94 67.88 67.94 7.6K
14:59 67.94 67.95 67.92 67.94 10.5K
15:00 67.93 67.96 67.91 67.95 11.2K
15:01 67.97 68.01 67.96 68.01 26.9K
15:02 68.01 68.06 67.99 68.06 8.6K
15:03 68.08 68.11 68.08 68.10 12.5K
15:04 68.09 68.09 68.06 68.07 4.6K
15:05 68.07 68.11 68.04 68.11 11.9K
15:06 68.11 68.13 68.11 68.12 12.7K
15:07 68.12 68.13 68.09 68.11 14.0K
15:08 68.11 68.13 68.09 68.13 15.8K
15:09 68.12 68.12 68.09 68.08 10.5K
15:10 68.09 68.10 68.07 68.07 12.4K
15:11 68.03 68.03 67.97 67.97 17.8K
15:12 67.98 67.98 67.92 67.92 9.2K
15:13 67.93 67.93 67.87 67.90 15.7K
15:14 67.90 68.00 67.90 68.00 14.4K
15:15 67.99 68.04 67.98 68.04 17.0K
15:16 68.04 68.06 68.01 68.06 11.1K
15:17 68.06 68.12 68.05 68.11 27.5K
15:18 68.11 68.11 68.09 68.09 12.3K
15:19 68.09 68.13 68.09 68.11 13.3K
15:20 68.11 68.13 68.09 68.09 14.9K
15:21 68.08 68.09 68.04 68.06 10.7K
15:22 68.06 68.07 68.02 68.02 12.9K
15:23 68.01 68.04 68.01 68.03 10.9K
15:24 68.04 68.04 68.01 68.04 13.0K
15:25 68.03 68.03 67.99 67.99 11.5K
15:26 67.98 68.01 67.96 68.01 16.4K
15:27 68.01 68.03 67.99 67.99 20.4K
15:28 67.99 68.03 67.98 68.01 16.5K
15:29 68.00 68.00 67.97 67.98 18.8K
15:30 67.97 67.97 67.86 67.86 32.1K
15:31 67.85 67.86 67.77 67.77 31.0K
15:32 67.79 67.84 67.76 67.84 36.2K
15:33 67.83 67.98 67.83 67.98 29.7K
15:34 67.98 67.98 67.96 67.97 22.7K
15:35 67.97 67.97 67.93 67.97 15.6K
15:36 67.98 68.01 67.96 67.96 19.0K
15:37 67.97 67.97 67.92 67.93 15.0K
15:38 67.94 68.01 67.94 67.95 25.9K
15:39 67.94 67.98 67.94 67.98 22.4K
15:40 67.98 68.02 67.96 67.96 22.4K
15:41 67.96 67.96 67.89 67.93 16.4K
15:42 67.94 67.95 67.91 67.92 24.0K
15:43 67.93 67.93 67.89 67.93 21.7K
15:44 67.92 67.94 67.90 67.91 24.1K
15:45 67.85 67.88 67.83 67.84 29.7K
15:46 67.83 67.83 67.74 67.74 34.2K
15:47 67.75 67.79 67.75 67.78 24.5K
15:48 67.77 67.80 67.77 67.80 22.9K
15:49 67.79 67.81 67.79 67.79 25.4K
15:50 67.87 67.93 67.87 67.89 70.3K
15:51 67.89 67.91 67.86 67.87 53.2K
15:52 67.88 67.90 67.86 67.89 48.7K
15:53 67.92 67.99 67.87 67.92 49.6K
15:54 67.88 68.01 67.87 68.00 74.5K
15:55 67.95 67.98 67.92 67.98 117.8K
15:56 67.98 68.00 67.93 67.97 83.8K
15:57 67.99 67.99 67.91 67.93 103.4K
15:58 67.95 67.96 67.92 67.92 114.1K
15:59 67.91 67.97 67.91 67.93 1,645.4K
16:00 67.91 67.97 67.91 67.93 1,656.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible