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 66.92 67.05 66.64 66.97 124.7K
09:31 66.97 66.97 66.58 66.66 10.5K
09:32 66.68 66.89 66.52 66.87 14.9K
09:33 66.87 67.04 66.70 66.78 18.0K
09:34 66.67 66.85 66.67 66.78 12.2K
09:35 66.78 66.88 66.75 66.87 15.5K
09:36 66.87 67.02 66.79 66.79 24.2K
09:37 66.88 66.96 66.82 66.87 14.0K
09:38 66.85 66.94 66.83 66.87 13.1K
09:39 66.90 67.08 66.90 67.08 10.0K
09:40 67.06 67.06 67.00 67.04 19.8K
09:41 67.04 67.18 67.00 67.18 19.5K
09:42 67.15 67.17 67.06 67.17 13.2K
09:43 67.15 67.15 67.06 67.07 17.0K
09:44 67.06 67.10 67.03 67.03 8.6K
09:45 67.06 67.10 67.00 67.10 15.7K
09:46 67.06 67.06 66.95 67.04 10.0K
09:47 67.06 67.15 67.05 67.09 18.0K
09:48 67.10 67.16 67.08 67.09 12.5K
09:49 67.11 67.13 67.03 67.11 13.0K
09:50 67.09 67.22 67.09 67.21 9.8K
09:51 67.23 67.23 67.09 67.09 9.8K
09:52 67.05 67.08 66.96 66.96 9.1K
09:53 67.00 67.07 67.00 67.07 6.2K
09:54 67.16 67.18 67.08 67.11 11.7K
09:55 67.11 67.15 67.06 67.07 15.8K
09:56 67.07 67.13 67.00 67.00 14.2K
09:57 67.02 67.02 66.93 67.01 18.7K
09:58 66.99 67.00 66.93 66.97 12.1K
09:59 66.96 67.07 66.96 67.06 26.7K
10:00 67.10 67.19 67.08 67.17 16.6K
10:01 67.16 67.17 67.13 67.13 25.4K
10:02 67.13 67.23 67.13 67.17 12.4K
10:03 67.16 67.16 67.13 67.15 10.4K
10:04 67.13 67.13 67.06 67.09 10.2K
10:05 67.09 67.17 67.09 67.11 18.0K
10:06 67.14 67.14 67.00 67.06 16.5K
10:07 67.04 67.12 67.03 67.04 21.4K
10:08 67.02 67.09 67.00 67.00 15.5K
10:09 66.99 67.08 66.98 67.07 17.3K
10:10 67.10 67.10 66.93 66.97 20.5K
10:11 66.98 67.09 66.98 67.07 11.8K
10:12 67.09 67.10 67.04 67.05 8.9K
10:13 67.02 67.15 67.02 67.15 9.6K
10:14 67.16 67.19 67.11 67.11 14.6K
10:15 67.14 67.19 67.10 67.18 10.8K
10:16 67.19 67.24 67.19 67.19 16.1K
10:17 67.21 67.22 67.17 67.18 8.2K
10:18 67.17 67.20 67.12 67.18 16.8K
10:19 67.15 67.16 67.08 67.08 13.8K
10:20 67.08 67.10 66.99 67.04 16.6K
10:21 67.06 67.09 67.03 67.08 13.9K
10:22 67.08 67.17 67.07 67.13 16.9K
10:23 67.11 67.16 67.10 67.16 5.4K
10:24 67.15 67.15 67.05 67.07 10.1K
10:25 67.06 67.06 66.92 66.95 9.3K
10:26 66.98 67.03 66.97 67.02 8.2K
10:27 67.02 67.02 66.94 66.95 9.1K
10:28 66.97 67.00 66.88 66.88 9.4K
10:29 66.88 66.91 66.87 66.90 6.4K
10:30 66.88 66.88 66.80 66.80 7.5K
10:31 66.78 66.83 66.76 66.77 10.7K
10:32 66.75 66.79 66.74 66.79 16.4K
10:33 66.81 66.93 66.81 66.91 24.0K
10:34 66.91 66.93 66.77 66.77 29.7K
10:35 66.74 66.93 66.74 66.93 17.7K
10:36 66.97 66.98 66.92 66.97 8.5K
10:37 66.97 67.02 66.96 67.02 6.3K
10:38 67.02 67.04 66.99 66.99 8.3K
10:39 66.96 67.01 66.96 66.99 3.6K
10:40 66.96 66.96 66.87 66.88 7.1K
10:41 66.90 66.90 66.86 66.86 4.2K
10:42 66.85 66.86 66.76 66.78 12.5K
10:43 66.78 66.80 66.74 66.80 9.0K
10:44 66.80 66.82 66.80 66.82 7.3K
10:45 66.82 66.82 66.76 66.78 5.6K
10:46 66.79 66.88 66.77 66.86 21.2K
10:47 66.85 66.95 66.84 66.95 8.0K
10:48 66.97 67.03 66.96 67.03 3.8K
10:49 67.03 67.08 67.03 67.08 4.6K
10:50 67.08 67.12 67.05 67.05 13.1K
10:51 67.03 67.07 67.02 67.07 5.8K
10:52 67.10 67.10 67.00 67.00 8.1K
10:53 66.99 67.07 66.99 67.07 12.6K
10:54 67.05 67.05 66.92 66.93 7.9K
10:55 66.93 66.93 66.90 66.91 3.2K
10:56 66.86 66.86 66.85 66.86 4.7K
10:57 66.84 66.89 66.83 66.85 17.1K
10:58 66.85 66.86 66.80 66.84 7.5K
10:59 66.84 66.89 66.84 66.86 13.7K
11:00 66.86 66.89 66.81 66.81 12.5K
11:01 66.79 66.89 66.79 66.84 8.3K
11:02 66.88 66.99 66.88 66.99 4.2K
11:03 67.00 67.02 66.99 67.02 6.3K
11:04 67.05 67.05 66.99 67.01 6.8K
11:05 67.00 67.00 66.91 66.94 6.1K
11:06 66.95 66.97 66.94 66.94 3.4K
11:07 66.94 66.95 66.94 66.95 5.7K
11:08 66.95 66.96 66.88 66.90 16.1K
11:09 66.89 66.90 66.87 66.90 8.8K
11:10 66.91 66.91 66.87 66.89 7.4K
11:11 66.87 66.90 66.87 66.89 14.8K
11:12 66.90 66.93 66.90 66.93 5.4K
11:13 66.93 66.93 66.83 66.83 6.5K
11:14 66.84 66.84 66.78 66.79 9.8K
11:15 66.79 66.79 66.74 66.74 16.2K
11:16 66.76 66.80 66.76 66.80 5.9K
11:17 66.80 66.83 66.80 66.82 8.6K
11:18 66.83 66.83 66.79 66.79 11.4K
11:19 66.74 66.77 66.74 66.77 7.9K
11:20 66.78 66.86 66.78 66.83 10.3K
11:21 66.82 66.82 66.77 66.77 6.8K
11:22 66.77 66.78 66.75 66.75 9.3K
11:23 66.79 66.82 66.77 66.82 10.1K
11:24 66.81 66.82 66.76 66.78 10.6K
11:25 66.79 66.82 66.79 66.79 8.9K
11:26 66.82 66.87 66.81 66.85 12.0K
11:27 66.88 66.88 66.87 66.86 2.3K
11:28 66.86 66.87 66.86 66.86 6.8K
11:29 66.83 66.83 66.81 66.82 11.4K
11:30 66.80 66.82 66.79 66.81 11.9K
11:31 66.83 66.90 66.83 66.90 12.4K
11:32 66.88 66.89 66.85 66.89 8.5K
11:33 66.90 66.90 66.88 66.88 10.9K
11:34 66.88 66.89 66.87 66.88 12.2K
11:35 66.90 66.92 66.90 66.90 11.4K
11:36 66.91 66.93 66.90 66.91 14.8K
11:37 66.92 66.94 66.92 66.93 13.4K
11:38 66.94 66.94 66.92 66.92 11.3K
11:39 66.93 66.94 66.93 66.93 10.3K
11:40 66.92 66.92 66.86 66.86 11.7K
11:41 66.86 66.90 66.86 66.90 9.0K
11:42 66.89 66.92 66.86 66.87 8.8K
11:43 66.87 66.93 66.87 66.91 5.1K
11:44 66.92 67.02 66.92 66.99 7.8K
11:45 66.98 67.06 66.98 67.05 13.0K
11:46 67.06 67.06 66.98 67.00 9.1K
11:47 67.00 67.00 66.93 66.93 8.8K
11:48 66.92 66.93 66.92 66.92 5.5K
11:49 66.90 66.93 66.90 66.93 6.0K
11:50 66.90 66.93 66.90 66.93 3.2K
11:51 66.92 66.97 66.90 66.97 12.6K
11:52 66.99 67.07 66.97 67.07 8.5K
11:53 67.08 67.11 67.08 67.10 11.9K
11:54 67.11 67.11 67.06 67.07 10.1K
11:55 67.12 67.18 67.12 67.18 6.0K
11:56 67.20 67.22 67.20 67.20 8.2K
11:57 67.22 67.26 67.22 67.26 6.7K
11:58 67.27 67.32 67.27 67.27 11.2K
11:59 67.27 67.27 67.21 67.21 3.7K
12:00 67.23 67.25 67.23 67.23 6.7K
12:01 67.22 67.22 67.19 67.20 7.6K
12:02 67.20 67.23 67.18 67.18 6.2K
12:03 67.17 67.21 67.15 67.19 8.7K
12:04 67.20 67.25 67.20 67.23 11.4K
12:05 67.23 67.23 67.14 67.14 7.1K
12:06 67.17 67.20 67.16 67.17 10.7K
12:07 67.18 67.19 67.18 67.18 4.5K
12:08 67.19 67.23 67.17 67.23 12.8K
12:09 67.24 67.25 67.21 67.25 8.6K
12:10 67.26 67.27 67.22 67.23 7.8K
12:11 67.21 67.21 67.17 67.17 5.7K
12:12 67.15 67.20 67.15 67.20 5.7K
12:13 67.23 67.28 67.20 67.28 6.3K
12:14 67.28 67.28 67.25 67.27 6.2K
12:15 67.27 67.28 67.25 67.28 6.8K
12:16 67.29 67.29 67.27 67.27 3.6K
12:17 67.27 67.27 67.27 67.27 1.3K
12:18 67.26 67.26 67.26 67.26 5.3K
12:19 67.27 67.28 67.26 67.26 9.0K
12:20 67.26 67.27 67.26 67.26 3.4K
12:21 67.26 67.27 67.26 67.27 4.0K
12:22 67.27 67.27 67.23 67.24 6.4K
12:23 67.26 67.29 67.26 67.29 37.5K
12:24 67.29 67.29 67.22 67.22 8.8K
12:25 67.22 67.29 67.22 67.29 8.7K
12:26 67.28 67.29 67.28 67.29 3.4K
12:27 67.35 67.36 67.35 67.36 8.5K
12:28 67.33 67.33 67.31 67.32 9.2K
12:29 67.31 67.34 67.31 67.33 13.6K
12:30 67.33 67.40 67.33 67.36 29.7K
12:31 67.36 67.44 67.35 67.43 27.1K
12:32 67.42 67.43 67.37 67.38 15.3K
12:33 67.39 67.40 67.39 67.40 5.1K
12:34 67.39 67.39 67.37 67.37 5.7K
12:35 67.38 67.44 67.38 67.44 4.1K
12:36 67.42 67.42 67.38 67.38 11.0K
12:37 67.38 67.38 67.37 67.38 8.1K
12:38 67.38 67.39 67.37 67.38 8.9K
12:39 67.39 67.41 67.38 67.41 6.6K
12:40 67.41 67.41 67.35 67.35 11.1K
12:41 67.35 67.36 67.29 67.29 12.0K
12:42 67.29 67.29 67.26 67.27 5.6K
12:43 67.27 67.27 67.22 67.25 6.9K
12:44 67.25 67.30 67.25 67.30 4.1K
12:45 67.31 67.36 67.29 67.34 10.9K
12:46 67.34 67.40 67.34 67.40 4.9K
12:47 67.42 67.43 67.42 67.42 4.7K
12:48 67.42 67.42 67.39 67.39 7.8K
12:49 67.40 67.40 67.38 67.38 2.3K
12:50 67.41 67.43 67.41 67.43 8.9K
12:51 67.44 67.46 67.42 67.46 5.7K
12:52 67.47 67.48 67.47 67.47 4.4K
12:53 67.47 67.48 67.47 67.47 5.1K
12:54 67.49 67.49 67.49 67.49 2.1K
12:55 67.49 67.49 67.47 67.47 7.1K
12:56 67.47 67.47 67.42 67.42 7.9K
12:57 67.41 67.42 67.38 67.38 8.6K
12:58 67.36 67.43 67.36 67.43 6.5K
12:59 67.43 67.43 67.39 67.39 5.3K
13:00 67.39 67.41 67.36 67.41 9.5K
13:01 67.39 67.41 67.39 67.41 2.5K
13:02 67.41 67.41 67.39 67.40 3.4K
13:03 67.39 67.39 67.36 67.37 5.4K
13:04 67.37 67.37 67.35 67.36 4.4K
13:05 67.35 67.38 67.35 67.37 3.7K
13:06 67.37 67.40 67.37 67.40 7.5K
13:07 67.37 67.37 67.33 67.33 6.9K
13:08 67.34 67.36 67.34 67.36 3.4K
13:09 67.34 67.35 67.33 67.35 3.9K
13:10 67.33 67.36 67.32 67.36 16.5K
13:11 67.34 67.34 67.31 67.34 6.6K
13:12 67.36 67.36 67.36 67.36 3.5K
13:13 67.37 67.37 67.31 67.33 6.5K
13:14 67.33 67.37 67.32 67.37 5.4K
13:15 67.36 67.36 67.30 67.31 6.7K
13:16 67.31 67.33 67.29 67.33 6.1K
13:17 67.33 67.33 67.31 67.32 12.0K
13:18 67.32 67.33 67.32 67.32 2.4K
13:19 67.32 67.35 67.32 67.33 6.0K
13:20 67.32 67.32 67.31 67.31 5.9K
13:21 67.30 67.38 67.30 67.38 7.2K
13:22 67.37 67.38 67.37 67.38 6.3K
13:23 67.38 67.40 67.37 67.37 4.0K
13:24 67.37 67.41 67.36 67.41 10.2K
13:25 67.39 67.39 67.36 67.36 5.2K
13:26 67.36 67.36 67.35 67.35 5.6K
13:27 67.35 67.35 67.30 67.30 3.8K
13:28 67.28 67.28 67.27 67.28 5.4K
13:29 67.30 67.31 67.29 67.30 5.9K
13:30 67.32 67.34 67.31 67.33 3.3K
13:31 67.32 67.32 67.30 67.30 6.1K
13:32 67.30 67.30 67.30 67.30 1.6K
13:33 67.30 67.32 67.30 67.32 4.2K
13:34 67.33 67.35 67.32 67.34 4.8K
13:35 67.34 67.36 67.34 67.35 6.7K
13:36 67.33 67.34 67.33 67.34 4.0K
13:37 67.35 67.35 67.29 67.29 8.3K
13:38 67.29 67.34 67.27 67.34 9.0K
13:39 67.34 67.35 67.34 67.34 3.0K
13:40 67.33 67.33 67.30 67.30 7.6K
13:41 67.28 67.28 67.24 67.24 4.1K
13:42 67.24 67.25 67.21 67.22 5.4K
13:43 67.24 67.24 67.22 67.22 5.8K
13:44 67.21 67.22 67.19 67.22 6.7K
13:45 67.22 67.22 67.21 67.22 2.5K
13:46 67.22 67.23 67.22 67.23 2.6K
13:47 67.22 67.22 67.12 67.12 10.9K
13:48 67.13 67.20 67.13 67.20 5.7K
13:49 67.18 67.18 67.17 67.17 3.7K
13:50 67.19 67.19 67.17 67.17 6.4K
13:51 67.16 67.16 67.14 67.14 2.3K
13:52 67.16 67.19 67.16 67.18 4.9K
13:53 67.17 67.22 67.17 67.22 2.4K
13:54 67.19 67.19 67.17 67.17 4.0K
13:55 67.16 67.16 67.14 67.14 6.6K
13:56 67.16 67.16 67.14 67.15 3.7K
13:57 67.15 67.15 67.15 67.15 0.4K
13:58 67.15 67.15 67.09 67.09 12.5K
13:59 67.09 67.09 67.09 67.08 3.5K
14:00 67.08 67.12 67.08 67.12 13.0K
14:01 67.13 67.14 67.12 67.11 5.8K
14:02 67.13 67.13 67.10 67.10 12.9K
14:03 67.06 67.07 67.06 67.06 8.2K
14:04 67.07 67.10 67.06 67.10 6.6K
14:05 67.09 67.14 67.09 67.13 6.4K
14:06 67.14 67.14 67.09 67.09 9.2K
14:07 67.10 67.14 67.10 67.13 4.5K
14:08 67.13 67.14 67.13 67.14 1.7K
14:09 67.13 67.13 67.09 67.09 5.4K
14:10 67.09 67.11 67.09 67.11 7.2K
14:11 67.10 67.12 67.10 67.12 4.2K
14:12 67.12 67.12 67.09 67.08 3.9K
14:13 67.08 67.08 67.03 67.03 9.0K
14:14 67.03 67.07 67.01 67.07 8.3K
14:15 67.05 67.06 67.04 67.04 5.8K
14:16 67.03 67.04 67.02 67.02 4.4K
14:17 67.01 67.01 66.98 66.98 9.6K
14:18 66.97 67.02 66.97 67.01 8.4K
14:19 67.01 67.03 67.01 67.03 1.9K
14:20 67.03 67.08 67.03 67.08 7.4K
14:21 67.08 67.08 67.07 67.08 3.0K
14:22 67.07 67.07 67.07 67.07 3.2K
14:23 67.05 67.05 67.01 67.04 13.3K
14:24 67.05 67.05 67.05 67.05 2.7K
14:25 67.07 67.10 67.07 67.10 4.7K
14:26 67.11 67.11 67.10 67.10 5.6K
14:27 67.10 67.12 67.10 67.12 8.5K
14:28 67.12 67.13 67.11 67.11 4.7K
14:29 67.11 67.13 67.11 67.13 10.1K
14:30 67.13 67.13 67.09 67.08 5.8K
14:31 67.07 67.12 67.07 67.12 7.5K
14:32 67.15 67.15 67.11 67.12 7.7K
14:33 67.13 67.15 67.13 67.14 8.4K
14:34 67.13 67.14 67.12 67.14 5.5K
14:35 67.14 67.16 67.14 67.15 7.5K
14:36 67.17 67.22 67.17 67.21 8.2K
14:37 67.21 67.27 67.20 67.26 14.0K
14:38 67.26 67.26 67.22 67.22 7.0K
14:39 67.22 67.25 67.22 67.23 6.2K
14:40 67.22 67.22 67.20 67.20 14.6K
14:41 67.21 67.21 67.20 67.21 7.5K
14:42 67.21 67.22 67.18 67.19 17.8K
14:43 67.20 67.24 67.20 67.24 8.4K
14:44 67.25 67.27 67.22 67.27 9.3K
14:45 67.27 67.34 67.27 67.34 18.6K
14:46 67.33 67.33 67.32 67.33 7.5K
14:47 67.33 67.34 67.33 67.34 3.5K
14:48 67.34 67.34 67.28 67.28 10.2K
14:49 67.27 67.27 67.26 67.27 4.3K
14:50 67.25 67.33 67.25 67.33 44.4K
14:51 67.33 67.36 67.32 67.36 4.4K
14:52 67.35 67.42 67.35 67.39 8.6K
14:53 67.37 67.41 67.37 67.39 7.9K
14:54 67.38 67.38 67.33 67.33 6.5K
14:55 67.33 67.37 67.33 67.37 5.4K
14:56 67.39 67.39 67.37 67.38 6.9K
14:57 67.38 67.39 67.37 67.39 8.6K
14:58 67.39 67.39 67.38 67.38 8.6K
14:59 67.38 67.38 67.36 67.36 5.3K
15:00 67.37 67.43 67.37 67.43 10.6K
15:01 67.45 67.47 67.43 67.43 14.8K
15:02 67.43 67.44 67.40 67.40 12.5K
15:03 67.41 67.43 67.41 67.43 10.8K
15:04 67.43 67.44 67.43 67.43 13.0K
15:05 67.43 67.47 67.43 67.44 8.8K
15:06 67.44 67.44 67.40 67.41 14.2K
15:07 67.39 67.39 67.34 67.35 13.3K
15:08 67.37 67.45 67.35 67.45 14.1K
15:09 67.43 67.48 67.43 67.45 12.9K
15:10 67.44 67.44 67.42 67.42 7.9K
15:11 67.40 67.41 67.39 67.40 13.9K
15:12 67.39 67.39 67.36 67.38 8.3K
15:13 67.35 67.38 67.35 67.38 18.0K
15:14 67.38 67.38 67.30 67.32 21.8K
15:15 67.32 67.34 67.31 67.33 32.2K
15:16 67.34 67.36 67.32 67.36 12.4K
15:17 67.39 67.39 67.32 67.32 12.0K
15:18 67.31 67.31 67.28 67.28 11.5K
15:19 67.28 67.32 67.27 67.31 17.0K
15:20 67.29 67.29 67.23 67.24 17.0K
15:21 67.24 67.32 67.24 67.31 30.7K
15:22 67.34 67.44 67.33 67.44 45.2K
15:23 67.43 67.43 67.40 67.41 50.4K
15:24 67.43 67.44 67.40 67.42 28.7K
15:25 67.43 67.43 67.41 67.42 10.2K
15:26 67.41 67.41 67.34 67.35 16.4K
15:27 67.35 67.35 67.28 67.30 25.1K
15:28 67.29 67.29 67.14 67.16 67.8K
15:29 67.16 67.18 67.14 67.14 43.4K
15:30 67.14 67.15 67.11 67.13 30.6K
15:31 67.12 67.14 67.09 67.08 21.7K
15:32 67.08 67.08 67.02 67.03 26.0K
15:33 67.03 67.03 66.96 66.96 33.7K
15:34 66.95 67.00 66.94 66.94 13.1K
15:35 66.96 66.97 66.94 66.97 12.7K
15:36 66.97 66.97 66.95 66.94 20.6K
15:37 66.92 66.92 66.90 66.92 9.2K
15:38 66.91 66.92 66.88 66.90 15.6K
15:39 66.89 66.91 66.89 66.91 8.9K
15:40 66.91 66.92 66.85 66.86 51.5K
15:41 66.85 66.85 66.81 66.85 20.9K
15:42 66.85 66.86 66.83 66.86 16.9K
15:43 66.87 66.89 66.86 66.86 19.0K
15:44 66.85 66.85 66.82 66.83 22.3K
15:45 66.82 66.86 66.79 66.85 47.4K
15:46 66.83 66.83 66.78 66.78 31.5K
15:47 66.79 66.81 66.78 66.80 24.9K
15:48 66.79 66.79 66.71 66.71 19.4K
15:49 66.70 66.72 66.65 66.65 35.0K
15:50 66.65 66.68 66.60 66.61 82.9K
15:51 66.64 66.64 66.59 66.59 39.3K
15:52 66.59 66.76 66.59 66.63 79.2K
15:53 66.68 66.68 66.57 66.60 104.3K
15:54 66.60 66.60 66.53 66.54 88.5K
15:55 66.62 66.66 66.52 66.52 259.8K
15:56 66.51 66.58 66.51 66.57 190.8K
15:57 66.57 66.60 66.53 66.60 189.6K
15:58 66.57 66.57 66.51 66.51 362.5K
15:59 66.50 66.61 66.46 66.59 2,947.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible