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 71.23 71.74 71.23 71.31 90.6K
09:31 71.37 71.40 71.25 71.40 6.5K
09:32 71.42 71.90 71.32 71.90 19.7K
09:33 71.82 71.88 71.58 71.62 9.1K
09:34 71.60 71.67 71.52 71.67 31.2K
09:35 71.72 71.89 71.65 71.75 118.0K
09:36 71.75 72.04 71.75 72.04 8.9K
09:37 72.12 72.12 71.90 71.90 43.0K
09:38 71.91 72.11 71.90 72.03 22.6K
09:39 72.03 72.05 71.97 72.01 19.0K
09:40 71.97 71.97 71.83 71.89 17.8K
09:41 71.93 71.93 71.84 71.84 12.1K
09:42 71.89 71.92 71.88 71.92 11.6K
09:43 71.90 71.94 71.70 71.69 11.6K
09:44 71.67 71.77 71.67 71.67 11.9K
09:45 71.70 71.79 71.61 71.61 23.8K
09:46 71.57 71.59 71.45 71.59 15.5K
09:47 71.59 71.74 71.59 71.74 13.3K
09:48 71.74 71.74 71.53 71.55 14.0K
09:49 71.54 71.56 71.48 71.54 20.5K
09:50 71.48 71.54 71.48 71.54 10.1K
09:51 71.53 71.66 71.53 71.64 9.0K
09:52 71.68 71.68 71.64 71.66 10.4K
09:53 71.68 71.69 71.64 71.67 13.1K
09:54 71.67 71.69 71.61 71.69 11.7K
09:55 71.72 71.72 71.60 71.61 8.4K
09:56 71.58 71.58 71.46 71.50 18.6K
09:57 71.53 71.65 71.52 71.62 15.7K
09:58 71.65 71.65 71.57 71.58 14.8K
09:59 71.58 71.58 71.40 71.45 26.5K
10:00 71.43 71.43 71.32 71.34 14.9K
10:01 71.38 71.39 71.29 71.39 24.4K
10:02 71.42 71.48 71.42 71.46 12.7K
10:03 71.46 71.48 71.45 71.45 13.8K
10:04 71.45 71.45 71.27 71.27 16.8K
10:05 71.28 71.35 71.28 71.32 10.1K
10:06 71.33 71.38 71.32 71.37 9.8K
10:07 71.37 71.45 71.37 71.43 16.9K
10:08 71.46 71.53 71.46 71.51 10.6K
10:09 71.51 71.53 71.45 71.46 20.7K
10:10 71.47 71.52 71.47 71.52 15.1K
10:11 71.51 71.52 71.48 71.49 9.7K
10:12 71.49 71.49 71.32 71.32 10.8K
10:13 71.31 71.31 71.24 71.29 19.9K
10:14 71.29 71.29 71.21 71.23 23.0K
10:15 71.26 71.31 71.23 71.25 25.0K
10:16 71.22 71.22 71.06 71.08 15.3K
10:17 71.07 71.11 71.02 71.04 10.6K
10:18 71.08 71.12 71.08 71.11 8.4K
10:19 71.11 71.13 71.08 71.13 10.3K
10:20 71.10 71.12 71.01 71.06 10.8K
10:21 71.07 71.13 71.06 71.06 15.8K
10:22 71.04 71.06 70.98 71.06 20.9K
10:23 71.06 71.09 71.06 71.09 18.8K
10:24 71.09 71.12 71.09 71.12 8.0K
10:25 71.12 71.25 71.12 71.24 29.1K
10:26 71.24 71.26 71.06 71.06 42.8K
10:27 71.07 71.25 71.07 71.25 12.9K
10:28 71.21 71.24 71.19 71.24 18.6K
10:29 71.28 71.37 71.28 71.37 15.9K
10:30 71.38 71.44 71.37 71.44 19.3K
10:31 71.47 71.54 71.47 71.49 23.8K
10:32 71.53 71.56 71.49 71.56 32.2K
10:33 71.54 71.58 71.53 71.56 10.7K
10:34 71.58 71.61 71.58 71.60 11.1K
10:35 71.61 71.68 71.61 71.63 32.1K
10:36 71.67 71.76 71.66 71.76 22.1K
10:37 71.77 71.83 71.77 71.81 25.3K
10:38 71.82 71.89 71.82 71.88 10.1K
10:39 71.87 71.97 71.85 71.86 18.7K
10:40 71.91 71.92 71.88 71.89 26.2K
10:41 71.87 72.06 71.87 72.06 25.6K
10:42 72.10 72.10 72.02 72.06 25.4K
10:43 72.11 72.16 72.00 72.00 35.1K
10:44 72.05 72.05 71.80 71.83 46.6K
10:45 71.80 71.83 71.72 71.73 53.0K
10:46 71.75 71.83 71.74 71.77 22.8K
10:47 71.83 71.92 71.81 71.87 14.9K
10:48 71.86 71.90 71.84 71.90 14.9K
10:49 71.91 71.92 71.86 71.89 15.1K
10:50 71.91 71.96 71.86 71.96 20.7K
10:51 71.96 72.03 71.95 72.01 28.8K
10:52 72.01 72.03 71.96 71.96 28.4K
10:53 71.97 72.16 71.97 72.14 27.3K
10:54 72.11 72.15 72.11 72.12 18.9K
10:55 72.08 72.13 72.03 72.11 16.7K
10:56 72.14 72.15 72.07 72.08 14.6K
10:57 72.09 72.15 72.09 72.15 9.0K
10:58 72.15 72.17 72.14 72.17 10.4K
10:59 72.15 72.19 72.14 72.19 8.3K
11:00 72.18 72.19 72.13 72.18 13.9K
11:01 72.19 72.22 72.18 72.20 12.3K
11:02 72.22 72.25 72.21 72.23 19.6K
11:03 72.25 72.25 72.15 72.23 11.1K
11:04 72.27 72.29 72.24 72.26 18.2K
11:05 72.30 72.33 72.28 72.33 9.0K
11:06 72.33 72.43 72.33 72.41 19.2K
11:07 72.42 72.58 72.42 72.54 18.9K
11:08 72.54 72.66 72.46 72.61 26.8K
11:09 72.61 72.67 72.59 72.62 19.0K
11:10 72.60 72.62 72.54 72.60 21.8K
11:11 72.66 72.69 72.60 72.64 11.4K
11:12 72.64 72.64 72.53 72.56 11.6K
11:13 72.54 72.54 72.43 72.47 10.4K
11:14 72.49 72.54 72.49 72.54 13.5K
11:15 72.57 72.64 72.57 72.64 7.8K
11:16 72.61 72.63 72.60 72.62 16.4K
11:17 72.61 72.61 72.57 72.61 9.1K
11:18 72.57 72.57 72.51 72.53 12.3K
11:19 72.48 72.51 72.46 72.48 8.1K
11:20 72.49 72.53 72.45 72.50 11.9K
11:21 72.53 72.56 72.52 72.53 6.3K
11:22 72.54 72.55 72.53 72.53 5.3K
11:23 72.53 72.53 72.48 72.49 15.0K
11:24 72.50 72.50 72.47 72.47 13.2K
11:25 72.45 72.49 72.40 72.44 13.9K
11:26 72.49 72.49 72.43 72.43 7.8K
11:27 72.41 72.44 72.41 72.43 8.6K
11:28 72.42 72.51 72.41 72.51 16.6K
11:29 72.51 72.54 72.49 72.51 10.1K
11:30 72.51 72.55 72.50 72.50 17.5K
11:31 72.50 72.58 72.50 72.58 27.9K
11:32 72.59 72.63 72.57 72.63 12.0K
11:33 72.62 72.62 72.57 72.60 7.0K
11:34 72.60 72.64 72.56 72.59 9.7K
11:35 72.59 72.69 72.59 72.69 9.4K
11:36 72.68 72.74 72.68 72.73 22.1K
11:37 72.75 72.77 72.75 72.77 11.2K
11:38 72.73 72.79 72.73 72.77 21.9K
11:39 72.77 72.77 72.68 72.68 10.7K
11:40 72.66 72.70 72.66 72.70 4.8K
11:41 72.70 72.72 72.70 72.71 8.5K
11:42 72.73 72.74 72.71 72.72 5.6K
11:43 72.70 72.75 72.65 72.75 21.9K
11:44 72.76 72.76 72.64 72.65 36.0K
11:45 72.69 72.78 72.69 72.78 24.1K
11:46 72.80 72.86 72.80 72.86 17.4K
11:47 72.84 72.88 72.83 72.86 92.3K
11:48 72.87 72.90 72.85 72.90 15.3K
11:49 72.92 72.96 72.90 72.93 50.2K
11:50 72.92 72.92 72.84 72.83 9.7K
11:51 72.85 72.96 72.85 72.96 18.1K
11:52 72.96 72.98 72.94 72.96 19.8K
11:53 72.96 72.96 72.87 72.87 17.6K
11:54 72.87 72.89 72.86 72.86 8.1K
11:55 72.84 72.92 72.82 72.92 8.6K
11:56 72.92 72.92 72.84 72.84 12.5K
11:57 72.83 72.86 72.83 72.85 6.5K
11:58 72.81 72.87 72.78 72.87 15.1K
11:59 72.87 72.99 72.87 72.99 69.1K
12:00 73.01 73.02 72.96 73.00 40.6K
12:01 73.00 73.04 72.93 72.94 9.7K
12:02 72.96 72.97 72.94 72.94 6.7K
12:03 72.93 72.99 72.93 72.96 7.5K
12:04 72.97 73.09 72.92 73.09 31.3K
12:05 73.08 73.10 73.05 73.10 13.3K
12:06 73.16 73.25 73.16 73.25 30.4K
12:07 73.26 73.29 73.23 73.23 22.2K
12:08 73.23 73.27 73.23 73.26 22.7K
12:09 73.25 73.25 73.23 73.25 9.6K
12:10 73.27 73.27 73.18 73.23 11.2K
12:11 73.25 73.25 73.20 73.20 14.8K
12:12 73.21 73.24 73.20 73.22 6.2K
12:13 73.20 73.21 73.13 73.17 10.1K
12:14 73.14 73.15 73.13 73.13 4.7K
12:15 73.14 73.14 73.03 73.09 15.4K
12:16 73.09 73.14 73.09 73.14 11.3K
12:17 73.15 73.26 73.15 73.26 14.5K
12:18 73.27 73.33 73.27 73.32 13.4K
12:19 73.30 73.36 73.30 73.36 9.6K
12:20 73.36 73.38 73.35 73.36 6.8K
12:21 73.39 73.41 73.36 73.36 11.3K
12:22 73.36 73.37 73.34 73.36 17.1K
12:23 73.34 73.34 73.30 73.34 12.1K
12:24 73.35 73.39 73.34 73.38 20.9K
12:25 73.37 73.43 73.35 73.42 16.2K
12:26 73.40 73.40 73.30 73.30 17.9K
12:27 73.30 73.35 73.28 73.35 11.0K
12:28 73.33 73.36 73.28 73.36 47.0K
12:29 73.34 73.34 73.15 73.16 42.3K
12:30 73.17 73.17 73.05 73.12 21.5K
12:31 73.14 73.18 73.10 73.13 32.6K
12:32 73.12 73.18 73.12 73.18 9.7K
12:33 73.16 73.30 73.16 73.30 10.3K
12:34 73.29 73.33 73.28 73.28 20.7K
12:35 73.31 73.31 73.26 73.28 9.9K
12:36 73.29 73.31 73.29 73.31 2.8K
12:37 73.31 73.31 73.25 73.25 3.4K
12:38 73.28 73.40 73.28 73.39 10.5K
12:39 73.42 73.44 73.41 73.42 6.9K
12:40 73.42 73.42 73.35 73.35 6.6K
12:41 73.37 73.42 73.34 73.42 5.9K
12:42 73.41 73.49 73.39 73.45 21.8K
12:43 73.44 73.44 73.37 73.43 7.7K
12:44 73.43 73.46 73.40 73.40 7.3K
12:45 73.42 73.49 73.39 73.48 14.8K
12:46 73.44 73.44 73.32 73.33 9.5K
12:47 73.35 73.39 73.35 73.36 6.3K
12:48 73.37 73.39 73.35 73.38 9.8K
12:49 73.39 73.40 73.35 73.36 11.5K
12:50 73.31 73.35 73.30 73.35 7.1K
12:51 73.33 73.35 73.30 73.30 8.7K
12:52 73.30 73.33 73.25 73.25 13.0K
12:53 73.29 73.29 73.23 73.23 7.6K
12:54 73.14 73.14 73.09 73.13 21.2K
12:55 73.11 73.26 73.10 73.22 30.6K
12:56 73.22 73.28 73.22 73.22 7.6K
12:57 73.25 73.28 73.25 73.27 5.8K
12:58 73.28 73.31 73.28 73.30 4.8K
12:59 73.30 73.31 73.27 73.27 8.0K
13:00 73.29 73.31 73.26 73.30 5.0K
13:01 73.25 73.25 73.19 73.20 4.5K
13:02 73.22 73.29 73.22 73.28 6.4K
13:03 73.26 73.29 73.25 73.29 6.9K
13:04 73.30 73.30 73.25 73.26 12.8K
13:05 73.27 73.28 73.25 73.25 6.1K
13:06 73.23 73.23 73.16 73.16 7.5K
13:07 73.16 73.17 73.11 73.17 4.5K
13:08 73.15 73.21 73.15 73.19 10.2K
13:09 73.19 73.20 73.14 73.14 3.8K
13:10 73.12 73.12 73.08 73.08 5.1K
13:11 73.14 73.16 73.13 73.16 6.9K
13:12 73.15 73.15 73.06 73.07 4.4K
13:13 73.06 73.06 73.01 73.05 7.0K
13:14 73.04 73.04 72.99 73.04 23.6K
13:15 73.06 73.09 73.05 73.09 8.3K
13:16 73.09 73.15 73.09 73.15 13.7K
13:17 73.18 73.20 73.14 73.20 8.5K
13:18 73.16 73.22 73.15 73.22 8.4K
13:19 73.18 73.20 73.16 73.16 7.7K
13:20 73.17 73.19 73.15 73.15 9.9K
13:21 73.16 73.17 73.12 73.17 4.6K
13:22 73.15 73.17 73.14 73.15 5.2K
13:23 73.15 73.19 73.15 73.18 4.3K
13:24 73.19 73.24 73.19 73.24 7.4K
13:25 73.28 73.30 73.22 73.25 9.7K
13:26 73.26 73.30 73.26 73.29 3.7K
13:27 73.27 73.28 73.25 73.28 3.6K
13:28 73.31 73.31 73.30 73.30 1.4K
13:29 73.29 73.30 73.29 73.30 5.7K
13:30 73.30 73.34 73.29 73.33 6.1K
13:31 73.31 73.33 73.25 73.27 8.1K
13:32 73.25 73.25 73.19 73.19 15.6K
13:33 73.18 73.18 73.14 73.17 8.6K
13:34 73.14 73.17 73.13 73.17 5.9K
13:35 73.16 73.16 73.09 73.09 7.6K
13:36 73.07 73.12 73.07 73.11 11.3K
13:37 73.12 73.12 73.06 73.06 5.0K
13:38 73.06 73.10 73.06 73.06 7.7K
13:39 73.03 73.03 72.97 72.97 9.4K
13:40 72.97 72.97 72.93 72.93 4.9K
13:41 72.93 72.93 72.88 72.89 9.7K
13:42 72.91 72.94 72.90 72.90 9.5K
13:43 72.89 72.92 72.88 72.92 3.7K
13:44 72.93 72.96 72.93 72.96 5.7K
13:45 72.95 73.02 72.94 73.02 8.8K
13:46 73.03 73.03 73.00 73.00 12.5K
13:47 73.04 73.06 73.04 73.06 3.6K
13:48 73.05 73.10 73.05 73.10 5.5K
13:49 73.11 73.12 73.10 73.10 5.4K
13:50 73.13 73.14 73.11 73.12 9.8K
13:51 73.13 73.15 73.10 73.12 7.9K
13:52 73.14 73.14 73.10 73.12 4.3K
13:53 73.10 73.13 73.10 73.12 3.4K
13:54 73.13 73.15 73.11 73.15 7.1K
13:55 73.16 73.18 73.14 73.18 5.9K
13:56 73.18 73.21 73.18 73.19 4.4K
13:57 73.22 73.25 73.22 73.25 6.5K
13:58 73.24 73.26 73.24 73.26 6.1K
13:59 73.23 73.25 73.23 73.23 6.0K
14:00 73.23 73.24 73.19 73.19 4.4K
14:01 73.21 73.21 73.15 73.16 4.6K
14:02 73.16 73.18 73.15 73.17 4.0K
14:03 73.16 73.16 73.16 73.16 1.5K
14:04 73.17 73.20 73.16 73.20 5.5K
14:05 73.21 73.21 73.16 73.18 6.6K
14:06 73.17 73.18 73.17 73.18 3.5K
14:07 73.18 73.21 73.18 73.21 3.2K
14:08 73.22 73.26 73.22 73.24 6.7K
14:09 73.26 73.35 73.26 73.35 11.1K
14:10 73.36 73.37 73.36 73.37 4.3K
14:11 73.36 73.40 73.36 73.39 9.3K
14:12 73.40 73.43 73.39 73.39 6.9K
14:13 73.40 73.40 73.37 73.40 15.3K
14:14 73.44 73.44 73.39 73.41 13.4K
14:15 73.41 73.41 73.37 73.39 5.2K
14:16 73.35 73.35 73.34 73.35 5.6K
14:17 73.36 73.42 73.36 73.42 4.0K
14:18 73.43 73.49 73.43 73.49 6.9K
14:19 73.49 73.51 73.49 73.51 9.4K
14:20 73.52 73.52 73.46 73.46 10.4K
14:21 73.45 73.45 73.43 73.44 8.3K
14:22 73.44 73.45 73.42 73.45 6.4K
14:23 73.46 73.47 73.45 73.47 6.1K
14:24 73.45 73.46 73.43 73.46 4.1K
14:25 73.46 73.48 73.42 73.42 7.7K
14:26 73.40 73.43 73.40 73.42 5.2K
14:27 73.43 73.46 73.39 73.41 7.3K
14:28 73.40 73.41 73.35 73.36 7.0K
14:29 73.38 73.38 73.32 73.33 5.0K
14:30 73.30 73.31 73.25 73.25 7.0K
14:31 73.24 73.29 73.24 73.27 8.2K
14:32 73.29 73.30 73.29 73.30 2.5K
14:33 73.26 73.28 73.25 73.28 7.1K
14:34 73.27 73.27 73.26 73.26 2.9K
14:35 73.25 73.29 73.22 73.29 12.3K
14:36 73.28 73.28 73.25 73.28 5.9K
14:37 73.30 73.36 73.30 73.36 6.6K
14:38 73.35 73.35 73.33 73.35 5.4K
14:39 73.37 73.37 73.32 73.32 6.0K
14:40 73.33 73.33 73.28 73.29 3.5K
14:41 73.28 73.33 73.28 73.33 6.7K
14:42 73.35 73.36 73.31 73.33 8.3K
14:43 73.33 73.35 73.33 73.35 2.0K
14:44 73.34 73.34 73.34 73.33 3.1K
14:45 73.35 73.36 73.32 73.34 7.3K
14:46 73.33 73.33 73.28 73.28 7.2K
14:47 73.27 73.30 73.27 73.30 5.8K
14:48 73.30 73.33 73.30 73.31 5.0K
14:49 73.31 73.31 73.26 73.27 6.6K
14:50 73.27 73.27 73.18 73.18 4.8K
14:51 73.17 73.17 73.12 73.16 7.6K
14:52 73.17 73.17 73.13 73.15 3.6K
14:53 73.15 73.15 73.10 73.10 6.0K
14:54 73.10 73.11 73.10 73.11 4.8K
14:55 73.12 73.15 73.12 73.14 6.5K
14:56 73.13 73.13 73.08 73.08 10.0K
14:57 73.08 73.11 73.08 73.11 5.6K
14:58 73.09 73.12 73.09 73.11 7.1K
14:59 73.08 73.08 73.07 73.07 5.1K
15:00 73.07 73.16 73.03 73.16 24.3K
15:01 73.16 73.19 73.16 73.19 13.0K
15:02 73.18 73.24 73.18 73.24 7.6K
15:03 73.27 73.40 73.27 73.37 20.6K
15:04 73.37 73.41 73.36 73.36 17.3K
15:05 73.36 73.39 73.34 73.39 11.7K
15:06 73.39 73.39 73.35 73.35 7.9K
15:07 73.34 73.34 73.33 73.34 3.4K
15:08 73.35 73.35 73.32 73.32 5.3K
15:09 73.30 73.31 73.25 73.28 31.1K
15:10 73.26 73.26 73.22 73.22 5.2K
15:11 73.21 73.21 73.19 73.19 7.7K
15:12 73.16 73.21 73.16 73.19 12.2K
15:13 73.19 73.20 73.16 73.16 5.0K
15:14 73.14 73.16 73.14 73.15 4.1K
15:15 73.15 73.19 73.14 73.15 11.4K
15:16 73.15 73.19 73.15 73.16 10.9K
15:17 73.16 73.20 73.16 73.20 8.3K
15:18 73.20 73.23 73.18 73.23 10.7K
15:19 73.22 73.23 73.14 73.14 24.6K
15:20 73.10 73.11 73.08 73.10 13.2K
15:21 73.09 73.10 73.04 73.06 14.5K
15:22 73.07 73.10 73.07 73.08 10.9K
15:23 73.09 73.10 73.07 73.10 10.4K
15:24 73.10 73.14 73.10 73.13 12.9K
15:25 73.12 73.13 73.10 73.10 11.7K
15:26 73.07 73.07 73.02 73.07 20.2K
15:27 73.06 73.06 73.00 73.00 14.2K
15:28 73.00 73.05 73.00 73.03 10.1K
15:29 73.01 73.03 72.97 73.03 12.8K
15:30 73.01 73.02 72.96 72.96 30.0K
15:31 72.95 72.95 72.90 72.90 11.6K
15:32 72.89 72.89 72.84 72.85 13.3K
15:33 72.84 72.90 72.80 72.90 30.1K
15:34 72.90 73.02 72.90 73.02 14.1K
15:35 73.00 73.05 73.00 73.01 17.0K
15:36 73.00 73.00 72.94 72.94 10.5K
15:37 72.94 72.99 72.94 72.95 9.7K
15:38 72.94 73.11 72.94 73.10 34.2K
15:39 73.11 73.15 73.08 73.08 14.3K
15:40 73.07 73.09 73.05 73.09 24.6K
15:41 73.09 73.15 73.07 73.14 20.0K
15:42 73.14 73.15 73.07 73.08 33.9K
15:43 73.08 73.10 73.04 73.08 23.8K
15:44 73.08 73.10 73.07 73.10 11.3K
15:45 73.10 73.11 73.06 73.11 19.6K
15:46 73.10 73.12 73.08 73.11 21.6K
15:47 73.08 73.10 73.07 73.08 11.2K
15:48 73.07 73.07 73.00 73.01 29.3K
15:49 72.99 73.02 72.97 73.00 24.2K
15:50 73.10 73.11 73.00 73.00 62.7K
15:51 72.96 72.98 72.84 72.85 39.4K
15:52 72.87 72.94 72.87 72.94 30.0K
15:53 72.92 73.01 72.91 72.99 36.8K
15:54 73.00 73.16 73.00 73.12 63.3K
15:55 73.03 73.11 72.98 73.08 59.6K
15:56 73.07 73.14 73.07 73.14 62.8K
15:57 73.15 73.19 73.10 73.12 76.8K
15:58 73.12 73.14 73.10 73.13 120.6K
15:59 73.10 73.20 73.08 73.16 2,424.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible