Microchip Technology Inc (MCHP)

MCHP
🏛️ États-Unis →
64.11
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 70.99 71.00 70.83 70.83 61.1K
09:31 70.80 70.86 70.71 70.76 24.8K
09:32 70.86 70.86 70.27 70.62 29.6K
09:33 70.88 70.99 70.79 70.79 8.1K
09:34 70.77 70.89 70.76 70.80 4.1K
09:35 70.82 71.21 70.82 71.21 18.2K
09:36 71.27 71.27 71.05 71.15 7.7K
09:37 71.19 71.30 71.19 71.23 8.8K
09:38 71.23 71.28 71.23 71.25 13.1K
09:39 71.28 71.30 71.22 71.27 15.2K
09:40 71.27 71.44 71.20 71.40 10.6K
09:41 71.39 71.42 71.39 71.42 4.5K
09:42 71.44 71.44 71.29 71.30 9.6K
09:43 71.30 71.36 71.19 71.19 23.2K
09:44 71.25 71.34 71.22 71.34 9.6K
09:45 71.36 71.39 71.30 71.30 15.7K
09:46 71.37 71.42 71.33 71.33 14.7K
09:47 71.32 71.46 71.32 71.43 15.9K
09:48 71.41 71.45 71.36 71.36 11.1K
09:49 71.35 71.35 71.14 71.16 22.3K
09:50 71.21 71.21 71.04 71.04 8.0K
09:51 71.06 71.24 71.06 71.23 8.6K
09:52 71.20 71.25 71.19 71.19 6.4K
09:53 71.17 71.23 71.17 71.19 14.8K
09:54 71.17 71.20 71.17 71.19 6.3K
09:55 71.18 71.18 71.10 71.10 9.1K
09:56 71.10 71.13 71.02 71.03 8.4K
09:57 71.09 71.20 71.08 71.19 11.8K
09:58 71.18 71.18 71.05 71.07 7.8K
09:59 71.10 71.21 71.08 71.21 17.5K
10:00 71.22 71.28 71.19 71.26 17.9K
10:01 71.26 71.29 71.19 71.20 12.8K
10:02 71.18 71.24 71.17 71.17 23.7K
10:03 71.18 71.32 71.17 71.28 14.3K
10:04 71.25 71.27 71.14 71.27 14.5K
10:05 71.33 71.46 71.33 71.38 28.9K
10:06 71.39 71.43 71.36 71.37 13.1K
10:07 71.37 71.37 71.26 71.26 14.0K
10:08 71.33 71.43 71.33 71.39 16.6K
10:09 71.40 71.40 71.28 71.29 21.8K
10:10 71.26 71.36 71.26 71.36 13.2K
10:11 71.37 71.44 71.35 71.38 28.5K
10:12 71.40 71.47 71.40 71.46 12.7K
10:13 71.50 71.54 71.43 71.43 33.6K
10:14 71.43 71.43 71.27 71.27 23.1K
10:15 71.24 71.33 71.24 71.32 11.4K
10:16 71.33 71.34 71.24 71.24 15.1K
10:17 71.23 71.27 71.23 71.23 8.7K
10:18 71.24 71.26 71.16 71.19 7.2K
10:19 71.20 71.20 71.11 71.11 2.8K
10:20 71.14 71.14 71.07 71.07 12.3K
10:21 71.11 71.11 71.06 71.06 5.4K
10:22 71.05 71.05 70.99 71.02 8.8K
10:23 70.98 71.02 70.94 70.94 4.9K
10:24 70.90 70.99 70.90 70.94 7.0K
10:25 70.91 70.91 70.83 70.83 10.4K
10:26 70.83 70.89 70.82 70.82 5.5K
10:27 70.78 70.86 70.76 70.86 6.9K
10:28 70.86 70.87 70.82 70.83 6.1K
10:29 70.87 70.93 70.87 70.93 8.7K
10:30 70.88 70.95 70.88 70.93 6.6K
10:31 70.93 70.99 70.93 70.95 10.6K
10:32 70.95 71.03 70.93 71.01 10.1K
10:33 70.98 70.98 70.88 70.89 10.4K
10:34 70.91 70.92 70.86 70.86 6.0K
10:35 70.86 70.89 70.84 70.87 6.6K
10:36 70.90 70.90 70.76 70.76 7.7K
10:37 70.76 70.81 70.75 70.78 4.1K
10:38 70.78 70.86 70.76 70.84 13.3K
10:39 70.81 70.86 70.81 70.84 8.8K
10:40 70.84 70.89 70.81 70.89 7.7K
10:41 70.87 70.90 70.86 70.89 9.9K
10:42 70.86 70.86 70.82 70.84 5.8K
10:43 70.86 70.86 70.77 70.77 7.4K
10:44 70.78 70.78 70.61 70.61 5.6K
10:45 70.64 70.70 70.64 70.69 4.1K
10:46 70.70 70.79 70.70 70.79 5.0K
10:47 70.80 70.83 70.80 70.83 4.5K
10:48 70.84 70.88 70.84 70.88 10.6K
10:49 70.89 70.89 70.83 70.88 3.7K
10:50 70.88 70.92 70.88 70.91 7.6K
10:51 70.91 70.92 70.89 70.92 7.8K
10:52 70.93 70.96 70.93 70.95 7.6K
10:53 70.94 70.94 70.91 70.94 8.5K
10:54 70.93 71.01 70.93 71.00 7.4K
10:55 70.94 70.94 70.88 70.91 12.8K
10:56 70.90 70.91 70.83 70.85 12.6K
10:57 70.87 70.87 70.79 70.79 5.9K
10:58 70.79 70.86 70.78 70.86 5.3K
10:59 70.85 70.85 70.79 70.83 7.8K
11:00 70.82 70.86 70.82 70.86 10.7K
11:01 70.92 70.93 70.86 70.88 4.1K
11:02 70.85 70.89 70.78 70.78 6.6K
11:03 70.79 70.79 70.74 70.74 9.3K
11:04 70.73 70.74 70.70 70.74 8.4K
11:05 70.75 70.75 70.57 70.57 12.0K
11:06 70.57 70.57 70.50 70.57 11.0K
11:07 70.60 70.71 70.60 70.71 11.2K
11:08 70.71 70.74 70.66 70.69 15.5K
11:09 70.69 70.69 70.59 70.59 11.4K
11:10 70.60 70.70 70.60 70.70 8.2K
11:11 70.71 70.80 70.68 70.80 8.1K
11:12 70.75 70.75 70.57 70.57 13.7K
11:13 70.57 70.62 70.51 70.58 9.6K
11:14 70.60 70.60 70.54 70.54 7.4K
11:15 70.55 70.58 70.44 70.44 10.0K
11:16 70.44 70.49 70.44 70.46 6.2K
11:17 70.45 70.47 70.43 70.44 4.5K
11:18 70.42 70.42 70.34 70.35 11.8K
11:19 70.40 70.45 70.38 70.45 7.5K
11:20 70.42 70.48 70.38 70.48 5.2K
11:21 70.50 70.51 70.43 70.43 6.0K
11:22 70.43 70.46 70.38 70.38 8.4K
11:23 70.37 70.38 70.33 70.35 4.1K
11:24 70.36 70.37 70.33 70.37 9.6K
11:25 70.35 70.35 70.24 70.24 13.2K
11:26 70.25 70.32 70.24 70.26 13.0K
11:27 70.22 70.23 70.12 70.12 11.1K
11:28 70.11 70.11 69.97 69.97 10.2K
11:29 69.98 69.98 69.93 69.97 9.0K
11:30 69.92 70.07 69.92 70.06 19.1K
11:31 70.05 70.05 69.98 69.99 10.4K
11:32 69.99 70.05 69.98 70.05 10.0K
11:33 70.04 70.11 70.04 70.11 7.7K
11:34 70.13 70.19 70.13 70.15 20.2K
11:35 70.11 70.11 70.02 70.03 9.7K
11:36 69.99 70.09 69.99 70.08 7.3K
11:37 70.06 70.07 70.02 70.04 7.0K
11:38 70.03 70.07 70.02 70.06 7.8K
11:39 70.05 70.11 70.04 70.04 6.9K
11:40 70.06 70.06 69.98 69.98 6.0K
11:41 69.97 70.02 69.89 69.92 19.6K
11:42 69.91 69.91 69.83 69.84 21.4K
11:43 69.89 69.93 69.89 69.92 7.9K
11:44 69.89 69.99 69.89 69.99 14.6K
11:45 70.01 70.06 70.01 70.06 7.6K
11:46 70.07 70.08 70.06 70.06 3.5K
11:47 70.01 70.04 69.98 70.04 13.2K
11:48 70.05 70.18 70.05 70.18 4.6K
11:49 70.19 70.25 70.19 70.24 8.3K
11:50 70.24 70.33 70.24 70.33 9.0K
11:51 70.33 70.41 70.32 70.41 12.1K
11:52 70.43 70.50 70.43 70.50 8.5K
11:53 70.50 70.59 70.50 70.59 5.6K
11:54 70.59 70.59 70.53 70.58 9.3K
11:55 70.58 70.61 70.58 70.61 2.8K
11:56 70.65 70.65 70.50 70.50 5.9K
11:57 70.51 70.51 70.43 70.51 9.3K
11:58 70.52 70.57 70.52 70.56 3.8K
11:59 70.57 70.57 70.55 70.57 4.8K
12:00 70.56 70.56 70.49 70.55 4.2K
12:01 70.52 70.53 70.48 70.49 3.8K
12:02 70.48 70.49 70.44 70.49 3.3K
12:03 70.47 70.47 70.39 70.39 3.5K
12:04 70.38 70.45 70.38 70.43 4.2K
12:05 70.48 70.48 70.45 70.45 4.2K
12:06 70.42 70.42 70.39 70.39 2.7K
12:07 70.44 70.44 70.31 70.32 3.2K
12:08 70.33 70.38 70.33 70.38 1.6K
12:09 70.38 70.45 70.38 70.45 4.3K
12:10 70.49 70.52 70.47 70.52 7.2K
12:11 70.53 70.56 70.49 70.50 6.1K
12:12 70.48 70.49 70.47 70.47 1.7K
12:13 70.44 70.44 70.41 70.44 3.8K
12:14 70.47 70.52 70.47 70.52 4.5K
12:15 70.52 70.53 70.52 70.52 1.3K
12:16 70.50 70.52 70.50 70.52 3.1K
12:17 70.49 70.51 70.49 70.51 3.5K
12:18 70.48 70.48 70.45 70.45 4.0K
12:19 70.44 70.44 70.39 70.41 7.1K
12:20 70.36 70.36 70.36 70.36 0.4K
12:21 70.35 70.41 70.34 70.41 5.5K
12:22 70.42 70.42 70.41 70.41 0.5K
12:23 70.42 70.47 70.42 70.47 5.5K
12:24 70.48 70.48 70.48 70.47 1.7K
12:25 70.45 70.45 70.42 70.42 2.0K
12:26 70.42 70.52 70.42 70.52 5.5K
12:27 70.51 70.51 70.44 70.46 7.6K
12:28 70.47 70.50 70.44 70.44 3.0K
12:29 70.48 70.50 70.46 70.48 2.4K
12:30 70.48 70.54 70.48 70.54 3.9K
12:31 70.52 70.52 70.48 70.49 3.6K
12:32 70.49 70.50 70.47 70.47 4.0K
12:33 70.49 70.49 70.45 70.47 3.1K
12:34 70.45 70.45 70.45 70.44 2.4K
12:35 70.45 70.49 70.42 70.47 5.5K
12:36 70.48 70.48 70.45 70.47 4.0K
12:37 70.47 70.47 70.45 70.45 2.2K
12:38 70.42 70.43 70.41 70.42 4.2K
12:39 70.41 70.45 70.38 70.38 12.7K
12:40 70.39 70.44 70.35 70.44 4.3K
12:41 70.45 70.51 70.45 70.51 4.2K
12:42 70.51 70.57 70.51 70.57 3.6K
12:43 70.54 70.54 70.51 70.53 3.7K
12:44 70.51 70.52 70.51 70.52 1.7K
12:45 70.52 70.52 70.49 70.50 2.5K
12:46 70.49 70.50 70.48 70.50 5.4K
12:47 70.48 70.50 70.48 70.49 3.7K
12:48 70.50 70.50 70.38 70.38 9.0K
12:49 70.38 70.39 70.38 70.39 4.6K
12:50 70.42 70.45 70.42 70.45 8.9K
12:52 70.40 70.42 70.40 70.42 5.0K
12:53 70.42 70.42 70.40 70.41 7.0K
12:54 70.41 70.41 70.36 70.36 8.0K
12:55 70.37 70.40 70.37 70.40 4.3K
12:56 70.41 70.44 70.41 70.44 3.1K
12:57 70.43 70.48 70.43 70.48 4.4K
12:58 70.48 70.49 70.47 70.47 4.0K
12:59 70.48 70.53 70.48 70.51 6.6K
13:00 70.53 70.53 70.50 70.50 0.9K
13:01 70.52 70.58 70.52 70.58 2.1K
13:02 70.60 70.65 70.60 70.65 14.0K
13:03 70.69 70.71 70.66 70.70 3.7K
13:04 70.73 70.77 70.73 70.77 2.4K
13:05 70.74 70.79 70.74 70.79 5.6K
13:06 70.78 70.79 70.75 70.77 3.4K
13:07 70.79 70.80 70.78 70.79 5.6K
13:08 70.78 70.78 70.73 70.73 5.8K
13:09 70.74 70.74 70.71 70.71 2.7K
13:10 70.74 70.78 70.74 70.78 3.2K
13:11 70.80 70.80 70.80 70.80 0.8K
13:12 70.82 70.83 70.81 70.83 7.4K
13:13 70.83 70.84 70.81 70.81 6.5K
13:14 70.82 70.82 70.78 70.80 4.4K
13:15 70.80 70.85 70.80 70.85 2.9K
13:16 70.84 70.84 70.80 70.82 5.3K
13:17 70.83 70.84 70.76 70.76 5.7K
13:18 70.76 70.81 70.76 70.81 8.2K
13:19 70.82 70.82 70.78 70.80 7.0K
13:20 70.81 70.86 70.81 70.85 2.5K
13:21 70.86 70.88 70.82 70.85 7.1K
13:22 70.85 70.85 70.84 70.84 2.0K
13:23 70.85 70.85 70.82 70.82 3.8K
13:24 70.83 70.83 70.81 70.81 3.3K
13:25 70.82 70.82 70.80 70.82 3.3K
13:26 70.83 70.83 70.76 70.76 5.6K
13:27 70.78 70.81 70.78 70.81 5.8K
13:28 70.83 70.86 70.77 70.77 16.3K
13:29 70.77 70.80 70.75 70.75 5.6K
13:30 70.75 70.80 70.73 70.74 5.4K
13:31 70.76 70.78 70.74 70.74 3.7K
13:32 70.72 70.74 70.71 70.72 7.2K
13:33 70.72 70.74 70.72 70.74 2.1K
13:34 70.76 70.78 70.75 70.75 4.7K
13:35 70.74 70.74 70.67 70.70 7.4K
13:36 70.71 70.71 70.69 70.69 1.7K
13:37 70.72 70.78 70.72 70.76 7.8K
13:38 70.74 70.74 70.62 70.66 11.4K
13:39 70.67 70.67 70.66 70.66 3.7K
13:40 70.66 70.68 70.66 70.68 4.7K
13:41 70.71 70.72 70.69 70.69 5.3K
13:42 70.69 70.69 70.67 70.68 8.0K
13:43 70.62 70.65 70.60 70.64 5.4K
13:44 70.63 70.65 70.63 70.65 1.5K
13:45 70.63 70.68 70.63 70.68 2.8K
13:46 70.69 70.70 70.67 70.69 5.2K
13:47 70.69 70.74 70.69 70.73 4.0K
13:48 70.75 70.76 70.72 70.72 7.1K
13:49 70.73 70.73 70.70 70.70 3.1K
13:50 70.68 70.71 70.67 70.68 3.1K
13:51 70.68 70.75 70.68 70.73 4.7K
13:52 70.72 70.74 70.70 70.71 15.4K
13:53 70.70 70.71 70.70 70.71 3.1K
13:54 70.73 70.75 70.71 70.75 5.7K
13:55 70.75 70.81 70.75 70.81 6.8K
13:56 70.82 70.82 70.75 70.75 5.3K
13:57 70.78 70.81 70.78 70.81 2.4K
13:58 70.81 70.83 70.77 70.78 5.9K
13:59 70.77 70.77 70.76 70.76 2.8K
14:00 70.80 70.80 70.80 70.80 1.1K
14:01 70.80 70.88 70.80 70.88 9.5K
14:02 70.89 70.91 70.89 70.91 3.9K
14:03 70.90 70.97 70.90 70.97 172.1K
14:04 70.96 70.99 70.95 70.99 4.0K
14:05 70.96 71.00 70.95 70.98 14.5K
14:06 70.99 71.00 70.95 70.95 6.4K
14:07 70.92 70.94 70.92 70.94 3.4K
14:08 70.96 70.96 70.92 70.92 3.2K
14:09 70.91 70.92 70.87 70.89 4.7K
14:10 70.88 70.90 70.88 70.89 3.1K
14:11 70.90 70.93 70.89 70.89 6.2K
14:12 70.89 70.91 70.86 70.88 7.8K
14:13 70.87 70.88 70.84 70.85 7.2K
14:14 70.81 70.85 70.81 70.85 5.8K
14:15 70.84 70.85 70.83 70.85 4.7K
14:16 70.83 70.85 70.80 70.84 6.2K
14:17 70.83 70.86 70.83 70.86 6.7K
14:18 70.86 70.86 70.83 70.85 10.1K
14:19 70.83 70.83 70.81 70.81 4.2K
14:20 70.81 70.83 70.81 70.81 7.3K
14:21 70.80 70.81 70.78 70.78 8.3K
14:22 70.79 70.82 70.76 70.76 5.9K
14:23 70.73 70.73 70.69 70.72 8.6K
14:24 70.71 70.77 70.71 70.76 7.8K
14:25 70.80 70.80 70.75 70.77 5.9K
14:26 70.76 70.76 70.74 70.75 21.5K
14:27 70.74 70.74 70.70 70.71 9.9K
14:28 70.71 70.72 70.65 70.65 9.2K
14:29 70.66 70.70 70.66 70.70 6.9K
14:30 70.70 70.79 70.70 70.78 5.3K
14:31 70.79 70.79 70.74 70.76 6.2K
14:32 70.78 70.79 70.75 70.78 12.2K
14:33 70.78 70.80 70.76 70.79 10.2K
14:34 70.79 70.84 70.79 70.83 18.0K
14:35 70.83 70.83 70.75 70.75 13.6K
14:36 70.75 70.81 70.74 70.81 9.4K
14:37 70.82 70.82 70.80 70.81 6.9K
14:38 70.83 70.83 70.78 70.81 7.8K
14:39 70.82 70.86 70.82 70.86 7.3K
14:40 70.87 70.88 70.83 70.86 9.9K
14:41 70.88 70.88 70.84 70.84 9.5K
14:42 70.82 70.84 70.80 70.81 5.1K
14:43 70.82 70.86 70.79 70.86 6.7K
14:44 70.86 70.89 70.86 70.88 5.9K
14:45 70.87 70.89 70.83 70.89 6.6K
14:46 70.88 70.91 70.88 70.91 4.0K
14:47 70.89 70.89 70.86 70.87 5.6K
14:48 70.87 70.87 70.84 70.84 2.4K
14:49 70.86 70.87 70.86 70.87 4.7K
14:50 70.88 70.94 70.88 70.89 8.8K
14:51 70.90 70.91 70.90 70.91 3.6K
14:52 70.90 70.90 70.87 70.87 4.8K
14:53 70.86 70.90 70.86 70.90 6.0K
14:54 70.89 70.98 70.89 70.98 8.9K
14:55 70.99 71.05 70.99 71.02 16.4K
14:56 71.03 71.03 70.99 70.99 8.9K
14:57 70.98 70.99 70.96 70.96 17.3K
14:58 70.98 70.99 70.98 70.99 3.8K
14:59 70.99 71.00 70.97 70.97 4.6K
15:00 70.98 71.05 70.98 71.02 11.6K
15:01 71.01 71.05 71.00 71.05 8.9K
15:02 71.04 71.04 71.00 71.00 9.7K
15:03 70.99 71.01 70.97 70.97 7.5K
15:04 70.97 70.97 70.93 70.93 6.3K
15:05 70.92 70.98 70.92 70.95 10.2K
15:06 70.94 70.94 70.92 70.94 19.6K
15:07 70.94 70.96 70.94 70.96 5.6K
15:08 70.94 71.00 70.92 70.99 8.0K
15:09 70.98 71.00 70.95 71.00 10.1K
15:10 70.99 71.01 70.95 70.94 10.1K
15:11 70.94 70.94 70.86 70.89 9.2K
15:12 70.89 70.91 70.88 70.88 8.8K
15:13 70.89 70.91 70.88 70.90 5.7K
15:14 70.91 70.95 70.89 70.95 9.3K
15:15 70.94 70.94 70.88 70.88 8.7K
15:16 70.87 70.88 70.84 70.87 4.4K
15:17 70.86 70.87 70.79 70.79 10.0K
15:18 70.78 70.80 70.74 70.75 7.9K
15:19 70.75 70.82 70.75 70.81 10.6K
15:20 70.81 70.89 70.81 70.89 8.2K
15:21 70.89 70.90 70.85 70.85 13.1K
15:22 70.87 70.88 70.85 70.85 11.9K
15:23 70.85 70.87 70.84 70.87 9.0K
15:24 70.87 70.88 70.85 70.86 7.9K
15:25 70.84 70.85 70.80 70.83 19.0K
15:26 70.81 70.83 70.80 70.80 9.2K
15:27 70.79 70.79 70.74 70.74 10.9K
15:28 70.70 70.71 70.68 70.69 8.9K
15:29 70.70 70.71 70.67 70.71 9.9K
15:30 70.72 70.73 70.69 70.72 12.4K
15:31 70.72 70.74 70.70 70.71 10.4K
15:32 70.70 70.74 70.69 70.69 12.4K
15:33 70.72 70.75 70.70 70.73 9.1K
15:34 70.75 70.76 70.67 70.68 17.6K
15:35 70.68 70.70 70.62 70.63 14.1K
15:36 70.59 70.62 70.56 70.61 15.3K
15:37 70.58 70.65 70.58 70.61 10.4K
15:38 70.61 70.61 70.51 70.53 9.8K
15:39 70.51 70.54 70.50 70.53 12.2K
15:40 70.52 70.58 70.52 70.58 16.1K
15:41 70.58 70.59 70.54 70.54 11.6K
15:42 70.56 70.63 70.55 70.63 22.8K
15:43 70.62 70.62 70.57 70.58 12.9K
15:44 70.60 70.66 70.58 70.66 9.6K
15:45 70.64 70.65 70.60 70.60 13.0K
15:46 70.65 70.65 70.64 70.64 35.3K
15:47 70.62 70.67 70.62 70.64 12.8K
15:48 70.63 70.68 70.62 70.64 13.8K
15:49 70.64 70.64 70.58 70.59 19.4K
15:50 70.70 70.71 70.61 70.62 33.4K
15:51 70.60 70.65 70.58 70.65 26.9K
15:52 70.65 70.66 70.61 70.61 28.6K
15:53 70.63 70.73 70.63 70.73 26.1K
15:54 70.74 70.75 70.66 70.66 38.2K
15:55 70.65 70.66 70.64 70.65 43.9K
15:56 70.65 70.66 70.62 70.65 48.4K
15:57 70.63 70.68 70.61 70.68 50.4K
15:58 70.69 70.72 70.69 70.70 69.2K
15:59 70.72 70.74 70.63 70.68 1,695.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible