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
09:30 69.05 70.12 69.05 69.84 210.5K
09:31 69.81 70.02 69.68 69.90 23.0K
09:32 69.97 70.38 69.97 70.21 27.9K
09:33 70.21 70.34 69.82 69.87 21.9K
09:34 69.87 69.98 69.73 69.73 18.5K
09:35 69.73 69.73 69.52 69.61 23.4K
09:36 69.61 69.85 69.55 69.78 12.9K
09:37 69.79 69.88 69.77 69.88 7.1K
09:38 69.84 69.86 69.69 69.73 13.8K
09:39 69.66 69.85 69.62 69.79 18.4K
09:40 69.79 69.92 69.78 69.82 16.9K
09:41 69.77 69.84 69.65 69.84 20.4K
09:42 69.79 69.82 69.65 69.67 12.8K
09:43 69.65 69.72 69.62 69.67 22.4K
09:44 69.68 69.69 69.62 69.65 13.6K
09:45 69.72 69.80 69.72 69.76 33.6K
09:46 69.72 69.81 69.72 69.80 20.2K
09:47 69.80 69.82 69.76 69.78 11.8K
09:48 69.74 69.98 69.68 69.97 43.1K
09:49 69.97 69.97 69.88 69.93 33.4K
09:50 69.95 70.00 69.95 69.94 8.6K
09:51 69.96 70.01 69.84 69.86 12.5K
09:52 69.94 69.94 69.81 69.85 13.0K
09:53 69.83 69.94 69.83 69.93 13.2K
09:54 69.94 69.99 69.92 69.94 8.0K
09:55 69.92 69.96 69.89 69.96 13.4K
09:56 69.95 70.15 69.95 70.13 12.4K
09:57 70.14 70.21 70.12 70.18 41.2K
09:58 70.21 70.30 70.20 70.26 12.8K
09:59 70.26 70.34 70.24 70.34 7.7K
10:00 70.35 70.46 70.35 70.38 29.0K
10:01 70.35 70.43 70.30 70.42 26.3K
10:02 70.44 70.57 70.44 70.55 9.6K
10:03 70.51 70.53 70.48 70.48 7.6K
10:04 70.49 70.50 70.43 70.44 13.0K
10:05 70.43 70.58 70.43 70.58 9.0K
10:06 70.58 70.58 70.47 70.50 9.9K
10:07 70.51 70.55 70.44 70.54 8.3K
10:08 70.53 70.53 70.46 70.46 11.6K
10:09 70.53 70.54 70.51 70.51 16.3K
10:10 70.56 70.56 70.44 70.49 13.3K
10:11 70.47 70.49 70.35 70.35 7.5K
10:12 70.36 70.42 70.32 70.40 16.3K
10:13 70.39 70.45 70.35 70.37 20.2K
10:14 70.37 70.41 70.33 70.41 15.8K
10:15 70.41 70.41 70.25 70.30 38.3K
10:16 70.31 70.37 70.31 70.36 26.9K
10:17 70.39 70.44 70.39 70.39 30.5K
10:18 70.45 70.62 70.45 70.55 34.3K
10:19 70.55 70.57 70.49 70.49 16.9K
10:20 70.49 70.58 70.48 70.50 22.7K
10:21 70.50 70.57 70.50 70.55 20.0K
10:22 70.58 70.58 70.46 70.48 17.7K
10:23 70.47 70.56 70.47 70.54 17.7K
10:24 70.51 70.55 70.47 70.47 8.8K
10:25 70.50 70.54 70.46 70.46 12.4K
10:26 70.49 70.49 70.41 70.47 23.5K
10:27 70.47 70.47 70.37 70.37 16.0K
10:28 70.35 70.35 70.25 70.29 7.6K
10:29 70.28 70.39 70.28 70.39 8.3K
10:30 70.40 70.42 70.30 70.32 12.3K
10:31 70.33 70.36 70.27 70.27 6.6K
10:32 70.25 70.32 70.25 70.32 8.8K
10:33 70.28 70.33 70.27 70.33 6.1K
10:34 70.31 70.34 70.29 70.32 9.7K
10:35 70.29 70.29 70.25 70.27 6.8K
10:36 70.25 70.29 70.25 70.28 13.8K
10:37 70.34 70.35 70.32 70.32 6.5K
10:38 70.30 70.30 70.24 70.26 5.5K
10:39 70.25 70.27 70.20 70.27 14.5K
10:40 70.23 70.34 70.23 70.31 10.9K
10:41 70.30 70.32 70.25 70.27 17.2K
10:42 70.26 70.31 70.23 70.31 9.5K
10:43 70.30 70.30 70.26 70.28 5.1K
10:44 70.27 70.31 70.27 70.29 7.4K
10:45 70.27 70.32 70.25 70.25 11.0K
10:46 70.24 70.24 70.18 70.22 24.0K
10:47 70.22 70.22 70.20 70.22 10.6K
10:48 70.22 70.22 70.16 70.20 11.1K
10:49 70.17 70.20 70.17 70.19 11.4K
10:50 70.17 70.24 70.16 70.24 15.1K
10:51 70.23 70.26 70.21 70.21 17.4K
10:52 70.20 70.27 70.20 70.26 12.1K
10:53 70.25 70.25 70.21 70.25 11.7K
10:54 70.28 70.28 70.17 70.19 11.7K
10:55 70.19 70.24 70.19 70.23 36.7K
10:56 70.24 70.28 70.21 70.21 28.8K
10:57 70.20 70.20 70.13 70.19 26.7K
10:58 70.18 70.19 70.15 70.16 21.0K
10:59 70.15 70.20 70.13 70.13 22.6K
11:00 70.14 70.26 70.14 70.24 17.6K
11:01 70.26 70.36 70.26 70.35 12.2K
11:02 70.35 70.36 70.30 70.36 12.3K
11:03 70.35 70.41 70.35 70.41 3.9K
11:04 70.41 70.42 70.36 70.37 6.2K
11:05 70.41 70.41 70.31 70.31 7.8K
11:06 70.33 70.50 70.33 70.48 15.9K
11:07 70.46 70.46 70.39 70.43 15.3K
11:08 70.43 70.47 70.43 70.43 7.2K
11:09 70.43 70.50 70.43 70.45 33.7K
11:10 70.47 70.48 70.39 70.43 19.0K
11:11 70.43 70.43 70.35 70.35 24.2K
11:12 70.35 70.35 70.28 70.29 27.6K
11:13 70.29 70.29 70.25 70.25 15.5K
11:14 70.27 70.29 70.21 70.27 11.4K
11:15 70.27 70.27 70.22 70.24 24.3K
11:16 70.25 70.25 70.22 70.25 19.2K
11:17 70.22 70.24 70.21 70.21 4.9K
11:18 70.21 70.27 70.18 70.26 11.3K
11:19 70.27 70.27 70.22 70.25 22.5K
11:20 70.28 70.28 70.23 70.23 3.9K
11:21 70.26 70.30 70.23 70.23 11.5K
11:22 70.21 70.22 70.16 70.22 24.6K
11:23 70.23 70.23 70.23 70.22 3.7K
11:24 70.22 70.30 70.22 70.29 18.0K
11:25 70.29 70.30 70.19 70.19 17.3K
11:26 70.19 70.21 70.17 70.17 8.3K
11:27 70.17 70.17 70.08 70.09 14.4K
11:28 70.07 70.10 70.05 70.05 17.7K
11:29 70.00 70.02 69.90 69.90 20.7K
11:30 69.86 69.86 69.80 69.84 11.1K
11:31 69.86 69.91 69.82 69.82 8.6K
11:32 69.82 69.84 69.81 69.83 14.4K
11:33 69.78 69.78 69.65 69.65 14.1K
11:34 69.66 69.76 69.66 69.76 18.3K
11:35 69.72 69.73 69.68 69.70 10.6K
11:36 69.70 69.70 69.65 69.65 4.4K
11:37 69.65 69.67 69.58 69.59 8.5K
11:38 69.59 69.60 69.53 69.56 14.9K
11:39 69.54 69.64 69.54 69.61 34.0K
11:40 69.61 69.64 69.59 69.63 5.8K
11:41 69.60 69.60 69.43 69.43 10.9K
11:42 69.47 69.53 69.47 69.53 6.4K
11:43 69.56 69.59 69.51 69.51 7.7K
11:44 69.50 69.54 69.50 69.51 6.1K
11:45 69.54 69.58 69.48 69.48 8.9K
11:46 69.47 69.55 69.46 69.48 22.5K
11:47 69.46 69.50 69.45 69.49 12.0K
11:48 69.48 69.49 69.43 69.43 18.3K
11:49 69.42 69.45 69.42 69.45 43.8K
11:50 69.43 69.45 69.39 69.40 10.1K
11:51 69.40 69.46 69.37 69.46 5.5K
11:52 69.47 69.47 69.30 69.31 17.3K
11:53 69.32 69.38 69.31 69.34 8.8K
11:54 69.34 69.34 69.27 69.31 11.3K
11:55 69.30 69.35 69.28 69.35 7.3K
11:56 69.34 69.42 69.32 69.38 7.6K
11:57 69.35 69.37 69.35 69.35 3.8K
11:58 69.36 69.36 69.33 69.33 2.2K
11:59 69.32 69.37 69.27 69.37 9.5K
12:00 69.37 69.41 69.37 69.40 7.8K
12:01 69.36 69.36 69.27 69.31 4.3K
12:02 69.30 69.30 69.25 69.30 6.7K
12:03 69.30 69.37 69.30 69.35 4.1K
12:04 69.39 69.39 69.34 69.36 2.9K
12:05 69.36 69.38 69.34 69.38 4.8K
12:06 69.33 69.37 69.33 69.33 4.8K
12:07 69.35 69.37 69.35 69.37 2.9K
12:08 69.37 69.37 69.34 69.34 3.7K
12:09 69.38 69.41 69.38 69.40 4.1K
12:10 69.40 69.44 69.39 69.40 4.7K
12:11 69.41 69.47 69.40 69.47 4.4K
12:12 69.45 69.49 69.42 69.49 10.6K
12:13 69.48 69.48 69.45 69.46 3.4K
12:14 69.43 69.45 69.42 69.43 3.2K
12:15 69.41 69.41 69.38 69.38 4.3K
12:16 69.41 69.47 69.41 69.47 5.5K
12:17 69.45 69.45 69.39 69.39 3.0K
12:18 69.37 69.39 69.36 69.39 6.5K
12:19 69.41 69.41 69.35 69.35 8.1K
12:20 69.29 69.29 69.26 69.26 4.3K
12:21 69.23 69.24 69.22 69.23 5.4K
12:22 69.20 69.20 69.16 69.18 4.9K
12:23 69.16 69.16 69.10 69.10 9.1K
12:24 69.10 69.14 69.08 69.14 9.1K
12:25 69.09 69.09 68.98 68.98 6.4K
12:26 68.98 68.98 68.92 68.92 21.9K
12:27 68.94 68.99 68.92 68.94 15.4K
12:28 68.95 69.00 68.94 68.94 17.0K
12:29 68.95 68.95 68.81 68.81 13.7K
12:30 68.78 68.79 68.74 68.79 15.4K
12:31 68.79 68.79 68.67 68.69 14.1K
12:32 68.65 68.65 68.59 68.59 4.8K
12:33 68.59 68.62 68.52 68.53 19.1K
12:34 68.51 68.51 68.38 68.38 15.5K
12:35 68.38 68.39 68.23 68.33 26.7K
12:36 68.30 68.30 68.12 68.11 16.7K
12:37 68.02 68.34 67.99 68.34 28.5K
12:38 68.28 68.39 68.19 68.37 21.1K
12:39 68.40 68.40 68.30 68.37 10.6K
12:40 68.31 68.47 68.24 68.47 29.4K
12:41 68.52 68.59 68.48 68.58 13.0K
12:42 68.60 68.75 68.57 68.71 10.9K
12:43 68.74 68.77 68.67 68.69 12.5K
12:44 68.77 68.77 68.69 68.72 13.9K
12:45 68.75 68.81 68.73 68.72 10.8K
12:46 68.70 68.76 68.63 68.63 8.3K
12:47 68.63 68.65 68.56 68.57 9.6K
12:48 68.55 68.55 68.40 68.44 25.9K
12:49 68.49 68.61 68.43 68.61 9.2K
12:50 68.49 68.58 68.48 68.52 22.6K
12:51 68.51 68.57 68.50 68.52 11.3K
12:52 68.52 68.52 68.39 68.46 10.7K
12:53 68.42 68.55 68.40 68.48 13.1K
12:54 68.51 68.56 68.48 68.50 7.4K
12:55 68.47 68.47 68.34 68.35 10.4K
12:56 68.28 68.37 68.25 68.37 15.5K
12:57 68.42 68.42 68.31 68.32 8.9K
12:58 68.34 68.40 68.24 68.27 11.4K
12:59 68.27 68.31 68.23 68.23 9.9K
13:00 68.19 68.33 68.19 68.33 8.8K
13:01 68.33 68.45 68.26 68.38 21.1K
13:02 68.39 68.48 68.38 68.48 11.1K
13:03 68.46 68.48 68.39 68.39 14.3K
13:04 68.39 68.49 68.38 68.41 21.7K
13:05 68.43 68.56 68.43 68.55 22.3K
13:06 68.53 68.54 68.37 68.40 8.6K
13:07 68.40 68.50 68.40 68.50 3.7K
13:08 68.49 68.50 68.44 68.47 5.2K
13:09 68.50 68.52 68.50 68.51 6.5K
13:10 68.51 68.59 68.51 68.58 7.0K
13:11 68.61 68.71 68.61 68.71 10.3K
13:12 68.73 68.73 68.52 68.52 11.3K
13:13 68.54 68.59 68.49 68.59 8.6K
13:14 68.59 68.61 68.57 68.60 5.0K
13:15 68.66 68.69 68.62 68.62 9.3K
13:16 68.62 68.73 68.62 68.72 4.3K
13:17 68.73 68.73 68.69 68.69 3.7K
13:18 68.69 68.72 68.67 68.72 3.7K
13:19 68.75 68.81 68.75 68.81 5.4K
13:20 68.79 68.80 68.77 68.78 5.3K
13:21 68.80 68.82 68.78 68.78 4.9K
13:22 68.79 68.81 68.73 68.81 8.6K
13:23 68.80 68.83 68.80 68.83 4.6K
13:24 68.81 68.90 68.81 68.88 6.3K
13:25 68.88 68.88 68.85 68.88 5.3K
13:26 68.85 68.97 68.85 68.97 9.5K
13:27 68.94 69.04 68.94 69.00 9.8K
13:28 69.01 69.07 68.99 69.07 15.7K
13:29 69.12 69.12 69.09 69.09 5.5K
13:30 69.14 69.22 69.13 69.20 6.7K
13:31 69.23 69.26 69.19 69.21 5.7K
13:32 69.23 69.23 69.17 69.19 4.3K
13:33 69.23 69.23 69.13 69.14 5.5K
13:34 69.16 69.16 69.08 69.08 4.9K
13:35 69.12 69.15 69.11 69.15 3.9K
13:36 69.14 69.20 69.14 69.20 5.9K
13:37 69.22 69.25 69.22 69.25 2.4K
13:38 69.21 69.24 69.21 69.23 4.3K
13:39 69.26 69.27 69.23 69.23 5.1K
13:40 69.25 69.25 69.15 69.15 3.4K
13:41 69.18 69.18 69.10 69.17 5.6K
13:42 69.18 69.18 69.06 69.08 6.0K
13:43 69.12 69.12 69.09 69.09 2.1K
13:44 69.16 69.16 69.12 69.14 3.4K
13:45 69.16 69.19 69.16 69.18 5.1K
13:46 69.24 69.24 69.22 69.24 4.8K
13:47 69.21 69.25 69.21 69.22 8.6K
13:48 69.20 69.23 69.18 69.19 5.1K
13:49 69.21 69.21 69.17 69.17 5.9K
13:50 69.18 69.18 69.08 69.11 10.7K
13:51 69.13 69.16 69.12 69.14 7.9K
13:52 69.16 69.16 69.07 69.07 5.5K
13:53 69.09 69.11 69.06 69.11 5.7K
13:54 69.12 69.12 69.03 69.04 4.2K
13:55 69.04 69.06 69.01 69.04 9.0K
13:56 69.04 69.09 69.04 69.04 14.2K
13:57 69.04 69.08 69.03 69.06 8.9K
13:58 69.05 69.05 69.01 69.01 13.1K
13:59 69.01 69.05 69.01 69.01 13.3K
14:00 69.05 69.08 69.03 69.07 10.0K
14:01 69.08 69.08 69.02 69.05 7.6K
14:02 69.05 69.11 69.05 69.10 6.9K
14:03 69.11 69.17 69.11 69.17 6.9K
14:04 69.20 69.20 69.12 69.14 10.9K
14:05 69.13 69.15 69.09 69.14 6.8K
14:06 69.15 69.19 69.14 69.20 7.6K
14:07 69.18 69.18 69.09 69.09 7.4K
14:08 69.09 69.17 69.07 69.14 24.8K
14:09 69.15 69.16 69.12 69.12 10.6K
14:10 69.15 69.16 69.11 69.11 6.0K
14:11 69.13 69.19 69.13 69.19 10.1K
14:12 69.19 69.19 69.15 69.15 8.8K
14:13 69.17 69.19 69.16 69.16 3.7K
14:14 69.17 69.19 69.16 69.16 4.5K
14:15 69.17 69.19 69.15 69.17 8.5K
14:16 69.16 69.16 69.13 69.13 4.3K
14:17 69.12 69.15 69.12 69.14 6.1K
14:18 69.12 69.13 69.12 69.13 4.3K
14:19 69.14 69.15 69.14 69.15 4.8K
14:20 69.15 69.15 69.13 69.13 5.9K
14:21 69.12 69.12 69.10 69.11 5.7K
14:22 69.14 69.14 69.13 69.14 3.2K
14:23 69.13 69.13 69.08 69.08 6.1K
14:24 69.08 69.09 69.07 69.07 4.2K
14:25 69.07 69.08 69.05 69.06 8.7K
14:26 69.05 69.08 69.05 69.07 4.7K
14:27 69.04 69.04 69.01 69.01 4.9K
14:28 69.00 69.03 68.99 69.02 7.1K
14:29 69.02 69.03 68.97 69.00 5.6K
14:30 68.99 69.03 68.99 69.02 5.0K
14:31 69.01 69.05 69.01 69.05 6.0K
14:32 69.01 69.01 68.97 68.98 5.9K
14:33 68.99 68.99 68.97 68.97 3.5K
14:34 68.95 69.00 68.95 69.00 8.0K
14:35 68.99 68.99 68.97 68.98 3.8K
14:36 68.99 69.04 68.99 69.02 4.1K
14:37 69.03 69.05 69.02 69.05 6.3K
14:38 69.05 69.05 69.02 69.02 8.2K
14:39 69.03 69.04 69.00 69.01 5.6K
14:40 69.01 69.06 69.00 69.05 5.9K
14:41 69.04 69.06 69.02 69.04 6.7K
14:42 69.04 69.07 69.03 69.07 4.8K
14:43 69.05 69.08 69.05 69.08 1.8K
14:44 69.09 69.10 69.09 69.10 3.1K
14:45 69.09 69.14 69.05 69.10 12.4K
14:46 69.09 69.11 69.09 69.10 2.6K
14:47 69.11 69.14 69.11 69.13 6.6K
14:48 69.12 69.13 69.09 69.13 7.6K
14:49 69.14 69.17 69.14 69.17 3.0K
14:50 69.13 69.13 69.06 69.08 7.3K
14:51 69.08 69.12 69.08 69.12 8.8K
14:52 69.13 69.13 69.10 69.10 7.1K
14:53 69.09 69.10 69.06 69.08 9.7K
14:54 69.07 69.11 69.07 69.11 7.5K
14:55 69.08 69.08 69.07 69.07 3.7K
14:56 69.09 69.12 69.09 69.12 8.3K
14:57 69.11 69.11 69.05 69.05 8.6K
14:58 69.06 69.07 69.05 69.07 6.9K
14:59 69.06 69.10 69.05 69.10 11.4K
15:00 69.09 69.16 69.07 69.16 13.2K
15:01 69.18 69.25 69.18 69.21 9.6K
15:02 69.21 69.25 69.21 69.21 9.7K
15:03 69.20 69.20 69.20 69.20 6.6K
15:04 69.20 69.20 69.18 69.20 3.7K
15:05 69.18 69.19 69.15 69.19 6.8K
15:06 69.21 69.24 69.21 69.22 5.8K
15:07 69.24 69.24 69.17 69.18 10.5K
15:08 69.16 69.18 69.16 69.17 8.5K
15:09 69.17 69.18 69.14 69.16 10.5K
15:10 69.17 69.17 69.15 69.16 7.7K
15:11 69.16 69.21 69.15 69.21 11.7K
15:12 69.21 69.21 69.18 69.18 8.2K
15:13 69.18 69.18 69.14 69.14 6.0K
15:14 69.13 69.13 69.07 69.08 9.1K
15:15 69.10 69.11 69.06 69.06 9.0K
15:16 69.06 69.08 69.06 69.08 5.3K
15:17 69.07 69.08 69.00 69.00 9.0K
15:18 69.00 69.00 68.97 68.97 4.7K
15:19 68.97 68.99 68.96 68.98 7.8K
15:20 68.96 68.97 68.91 68.91 8.5K
15:21 68.91 68.91 68.86 68.86 9.4K
15:22 68.85 68.86 68.85 68.86 7.3K
15:23 68.86 68.86 68.80 68.85 9.1K
15:24 68.83 68.86 68.83 68.86 6.0K
15:25 68.83 68.86 68.82 68.86 11.2K
15:26 68.86 68.87 68.85 68.87 8.5K
15:27 68.87 68.91 68.83 68.91 12.7K
15:28 68.91 68.91 68.90 68.91 11.3K
15:29 68.91 68.91 68.85 68.85 10.3K
15:30 68.83 68.83 68.76 68.77 20.6K
15:31 68.79 68.80 68.75 68.75 11.8K
15:32 68.76 68.81 68.76 68.80 15.8K
15:33 68.80 68.81 68.78 68.79 15.0K
15:34 68.78 68.78 68.74 68.74 7.7K
15:35 68.73 68.73 68.70 68.71 13.1K
15:36 68.71 68.77 68.71 68.72 15.9K
15:37 68.72 68.72 68.66 68.66 14.8K
15:38 68.67 68.67 68.63 68.63 12.7K
15:39 68.64 68.70 68.64 68.70 16.1K
15:40 68.70 68.71 68.67 68.69 9.8K
15:41 68.72 68.72 68.70 68.70 13.7K
15:42 68.71 68.71 68.65 68.65 13.0K
15:43 68.63 68.63 68.59 68.59 12.2K
15:44 68.58 68.62 68.55 68.61 14.3K
15:45 68.61 68.66 68.60 68.66 13.1K
15:46 68.65 68.67 68.64 68.67 11.3K
15:47 68.66 68.68 68.64 68.66 11.8K
15:48 68.68 68.71 68.67 68.71 11.1K
15:49 68.73 68.75 68.73 68.73 9.4K
15:50 68.75 68.86 68.72 68.79 52.3K
15:51 68.78 68.83 68.75 68.78 43.7K
15:52 68.80 68.81 68.74 68.78 44.2K
15:53 68.71 68.74 68.65 68.68 92.4K
15:54 68.71 68.75 68.59 68.59 143.8K
15:55 68.60 68.64 68.50 68.54 108.8K
15:56 68.56 68.61 68.54 68.59 64.9K
15:57 68.61 68.76 68.61 68.68 264.9K
15:58 68.63 68.67 68.60 68.65 318.9K
15:59 68.63 68.64 68.52 68.58 1,782.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible