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 65.45 65.64 65.33 65.36 64.7K
09:31 65.40 65.41 65.40 65.41 3.4K
09:32 65.51 65.57 65.14 65.14 7.3K
09:33 65.22 65.31 65.15 65.21 9.0K
09:34 65.18 65.26 65.06 65.26 1.9K
09:35 65.38 65.60 65.36 65.55 10.9K
09:36 65.56 65.66 65.56 65.58 3.3K
09:37 65.54 65.65 65.54 65.60 6.0K
09:38 65.65 65.75 65.58 65.60 20.8K
09:39 65.60 65.60 65.54 65.55 11.0K
09:40 65.53 65.53 65.32 65.36 13.2K
09:41 65.38 65.50 65.35 65.46 8.9K
09:42 65.44 65.45 65.36 65.39 8.0K
09:43 65.39 65.39 65.34 65.34 12.8K
09:44 65.38 65.44 65.38 65.44 4.8K
09:45 65.46 65.65 65.46 65.65 50.5K
09:46 65.66 65.66 65.60 65.66 5.0K
09:47 65.66 65.69 65.65 65.68 5.3K
09:48 65.78 65.81 65.76 65.78 2.2K
09:49 65.76 65.79 65.74 65.75 5.9K
09:50 65.74 65.74 65.69 65.69 7.2K
09:51 65.62 65.62 65.36 65.36 12.8K
09:52 65.39 65.43 65.35 65.37 16.7K
09:53 65.41 65.43 65.38 65.38 10.0K
09:54 65.37 65.39 65.33 65.39 11.6K
09:55 65.40 65.42 65.37 65.37 5.3K
09:56 65.36 65.38 65.33 65.34 9.1K
09:57 65.34 65.35 65.25 65.25 7.8K
09:58 65.23 65.25 65.19 65.19 4.5K
09:59 65.19 65.21 65.19 65.20 3.5K
10:00 65.29 65.31 65.26 65.31 10.8K
10:01 65.30 65.35 65.26 65.35 5.6K
10:02 65.35 65.35 65.25 65.25 9.4K
10:03 65.23 65.33 65.23 65.33 3.0K
10:04 65.32 65.33 65.28 65.30 6.2K
10:05 65.27 65.37 65.25 65.25 6.9K
10:06 65.21 65.22 65.20 65.20 3.2K
10:07 65.19 65.21 65.15 65.19 6.0K
10:08 65.18 65.19 65.15 65.16 4.7K
10:09 65.13 65.19 65.13 65.17 4.2K
10:10 65.20 65.20 65.13 65.15 13.2K
10:11 65.19 65.22 65.18 65.22 4.1K
10:12 65.21 65.22 65.18 65.18 4.7K
10:13 65.19 65.19 65.16 65.16 3.0K
10:14 65.16 65.21 65.16 65.21 5.4K
10:15 65.21 65.21 65.11 65.13 6.5K
10:16 65.12 65.13 65.04 65.10 8.0K
10:17 65.10 65.13 65.10 65.10 4.9K
10:18 65.07 65.28 65.07 65.22 14.1K
10:19 65.26 65.34 65.25 65.33 5.4K
10:20 65.31 65.34 65.30 65.31 14.0K
10:21 65.30 65.30 65.26 65.28 5.5K
10:22 65.31 65.34 65.30 65.30 4.6K
10:23 65.31 65.32 65.26 65.31 7.4K
10:24 65.29 65.41 65.29 65.40 5.9K
10:25 65.40 65.42 65.37 65.42 5.6K
10:26 65.42 65.42 65.40 65.42 5.0K
10:27 65.41 65.42 65.39 65.39 4.3K
10:28 65.37 65.39 65.31 65.31 10.9K
10:29 65.31 65.34 65.30 65.34 4.8K
10:30 65.31 65.37 65.31 65.33 10.2K
10:31 65.36 65.43 65.36 65.43 4.9K
10:32 65.48 65.52 65.48 65.52 2.6K
10:33 65.53 65.55 65.51 65.55 4.8K
10:34 65.53 65.57 65.53 65.55 9.4K
10:35 65.56 65.63 65.56 65.62 4.1K
10:36 65.62 65.68 65.61 65.68 9.7K
10:37 65.69 65.78 65.69 65.73 10.2K
10:38 65.76 65.76 65.65 65.66 5.7K
10:39 65.66 65.66 65.55 65.57 13.6K
10:40 65.58 65.62 65.58 65.59 4.2K
10:41 65.61 65.68 65.61 65.68 5.6K
10:42 65.66 65.73 65.65 65.73 8.4K
10:43 65.74 65.83 65.74 65.83 3.8K
10:44 65.81 65.81 65.75 65.81 8.9K
10:45 65.81 65.86 65.80 65.86 4.7K
10:46 65.84 65.86 65.77 65.78 9.6K
10:47 65.76 65.82 65.76 65.79 6.1K
10:48 65.86 65.86 65.79 65.79 5.4K
10:49 65.79 65.94 65.76 65.94 9.4K
10:50 65.92 65.94 65.84 65.89 14.1K
10:51 65.86 65.90 65.85 65.86 4.6K
10:52 65.91 65.91 65.86 65.90 5.0K
10:53 65.91 65.94 65.91 65.94 5.7K
10:54 65.98 65.98 65.97 65.97 3.3K
10:55 65.97 66.00 65.97 66.00 15.6K
10:56 66.01 66.01 65.90 65.91 15.3K
10:57 65.90 65.96 65.89 65.92 5.8K
10:58 65.89 65.90 65.77 65.78 9.5K
10:59 65.82 65.85 65.79 65.79 6.2K
11:00 65.81 65.84 65.80 65.80 10.0K
11:01 65.77 65.81 65.77 65.78 10.6K
11:02 65.77 65.84 65.77 65.84 7.5K
11:03 65.85 65.85 65.78 65.82 12.0K
11:04 65.81 65.86 65.81 65.85 4.3K
11:05 65.85 65.85 65.82 65.85 5.6K
11:06 65.85 65.88 65.82 65.82 5.7K
11:07 65.83 65.83 65.78 65.78 2.1K
11:08 65.79 65.81 65.76 65.76 3.9K
11:09 65.69 65.73 65.69 65.73 2.2K
11:10 65.72 65.76 65.72 65.73 4.3K
11:11 65.73 65.77 65.71 65.71 5.9K
11:12 65.71 65.71 65.62 65.63 2.7K
11:13 65.58 65.59 65.58 65.59 4.4K
11:14 65.61 65.62 65.61 65.62 2.1K
11:15 65.64 65.69 65.63 65.64 19.4K
11:16 65.61 65.62 65.60 65.62 4.8K
11:17 65.63 65.68 65.63 65.64 6.8K
11:18 65.61 65.64 65.60 65.64 4.7K
11:19 65.65 65.72 65.64 65.71 5.8K
11:20 65.71 65.76 65.71 65.76 8.7K
11:21 65.70 65.71 65.70 65.71 3.2K
11:22 65.74 65.74 65.67 65.67 3.8K
11:23 65.68 65.69 65.68 65.68 3.6K
11:24 65.71 65.72 65.70 65.70 3.5K
11:25 65.72 65.74 65.72 65.73 5.7K
11:26 65.74 65.76 65.62 65.62 9.4K
11:27 65.64 65.70 65.64 65.70 5.5K
11:28 65.69 65.69 65.65 65.65 5.7K
11:29 65.64 65.64 65.59 65.60 10.8K
11:30 65.60 65.61 65.59 65.61 8.0K
11:31 65.59 65.62 65.59 65.60 2.7K
11:32 65.60 65.60 65.50 65.50 6.5K
11:33 65.51 65.52 65.50 65.50 3.5K
11:34 65.50 65.54 65.50 65.53 5.9K
11:35 65.53 65.53 65.50 65.50 4.8K
11:36 65.51 65.51 65.49 65.49 7.3K
11:37 65.49 65.53 65.49 65.53 4.5K
11:38 65.52 65.55 65.52 65.54 4.7K
11:39 65.54 65.54 65.52 65.54 4.0K
11:40 65.57 65.58 65.55 65.58 5.1K
11:41 65.56 65.61 65.56 65.61 8.0K
11:42 65.62 65.63 65.58 65.58 4.6K
11:43 65.59 65.59 65.55 65.57 6.7K
11:44 65.58 65.58 65.56 65.57 2.2K
11:45 65.58 65.61 65.57 65.60 4.4K
11:46 65.59 65.62 65.55 65.62 6.2K
11:47 65.61 65.65 65.61 65.65 2.3K
11:48 65.66 65.66 65.62 65.62 5.7K
11:49 65.62 65.62 65.61 65.62 3.7K
11:50 65.63 65.63 65.58 65.58 7.3K
11:51 65.61 65.64 65.60 65.60 6.1K
11:52 65.61 65.61 65.58 65.59 3.3K
11:53 65.57 65.57 65.56 65.56 3.2K
11:54 65.57 65.60 65.55 65.58 5.2K
11:55 65.59 65.59 65.55 65.56 4.3K
11:56 65.60 65.62 65.60 65.61 3.8K
11:57 65.61 65.63 65.61 65.61 19.8K
11:58 65.62 65.62 65.57 65.62 5.4K
11:59 65.65 65.65 65.60 65.60 2.0K
12:00 65.60 65.60 65.56 65.57 4.4K
12:01 65.60 65.67 65.60 65.67 14.5K
12:02 65.68 65.68 65.65 65.66 7.3K
12:03 65.66 65.68 65.65 65.67 5.3K
12:04 65.67 65.67 65.61 65.62 7.5K
12:05 65.61 65.69 65.61 65.69 5.6K
12:06 65.70 65.70 65.65 65.65 3.4K
12:07 65.65 65.66 65.60 65.66 19.7K
12:08 65.67 65.68 65.66 65.67 4.3K
12:09 65.68 65.69 65.68 65.68 6.7K
12:10 65.69 65.78 65.69 65.78 10.4K
12:11 65.80 65.81 65.80 65.81 4.0K
12:12 65.81 65.82 65.80 65.80 4.6K
12:13 65.80 65.80 65.73 65.73 40.6K
12:14 65.71 65.72 65.69 65.69 12.0K
12:15 65.68 65.72 65.64 65.72 16.9K
12:16 65.69 65.69 65.64 65.64 5.4K
12:17 65.65 65.65 65.63 65.63 3.3K
12:18 65.64 65.64 65.61 65.62 2.6K
12:19 65.61 65.63 65.59 65.63 5.5K
12:20 65.63 65.65 65.62 65.63 11.6K
12:21 65.63 65.65 65.62 65.65 5.3K
12:22 65.66 65.66 65.62 65.63 4.0K
12:23 65.62 65.64 65.62 65.64 2.4K
12:24 65.64 65.64 65.63 65.64 2.6K
12:25 65.65 65.66 65.65 65.66 4.7K
12:26 65.64 65.65 65.62 65.63 5.1K
12:27 65.61 65.61 65.59 65.60 2.8K
12:28 65.59 65.63 65.54 65.56 19.7K
12:29 65.57 65.59 65.52 65.52 7.4K
12:30 65.51 65.61 65.48 65.61 14.9K
12:31 65.61 65.65 65.61 65.64 3.8K
12:32 65.63 65.65 65.63 65.65 3.9K
12:33 65.63 65.64 65.61 65.64 4.4K
12:34 65.63 65.63 65.58 65.58 4.2K
12:35 65.60 65.60 65.54 65.57 13.3K
12:36 65.60 65.60 65.53 65.53 6.2K
12:37 65.53 65.53 65.45 65.45 7.6K
12:38 65.46 65.53 65.45 65.50 8.5K
12:39 65.50 65.50 65.46 65.48 5.3K
12:40 65.47 65.52 65.46 65.47 5.9K
12:41 65.48 65.53 65.48 65.53 9.8K
12:42 65.51 65.51 65.47 65.47 2.8K
12:43 65.45 65.45 65.40 65.40 4.3K
12:44 65.40 65.44 65.39 65.43 6.8K
12:45 65.42 65.42 65.40 65.41 4.8K
12:46 65.44 65.45 65.44 65.45 2.0K
12:47 65.47 65.55 65.47 65.53 4.6K
12:48 65.55 65.55 65.47 65.49 4.6K
12:49 65.51 65.57 65.51 65.57 2.6K
12:50 65.57 65.58 65.54 65.58 5.5K
12:51 65.58 65.60 65.58 65.60 2.3K
12:52 65.60 65.60 65.58 65.58 2.6K
12:53 65.58 65.59 65.57 65.58 2.0K
12:54 65.58 65.63 65.58 65.59 11.2K
12:55 65.59 65.64 65.57 65.64 4.5K
12:56 65.60 65.60 65.59 65.59 1.9K
12:57 65.59 65.59 65.58 65.58 2.3K
12:58 65.58 65.58 65.57 65.57 2.4K
12:59 65.57 65.57 65.56 65.57 2.8K
13:00 65.58 65.61 65.58 65.61 1.7K
13:01 65.60 65.60 65.59 65.59 4.4K
13:02 65.62 65.66 65.62 65.64 10.9K
13:03 65.65 65.72 65.65 65.72 3.2K
13:04 65.76 65.76 65.72 65.72 4.2K
13:05 65.73 65.79 65.73 65.79 5.9K
13:06 65.78 65.78 65.78 65.78 2.6K
13:07 65.77 65.77 65.76 65.76 3.0K
13:08 65.75 65.75 65.73 65.74 3.1K
13:09 65.69 65.71 65.69 65.71 3.1K
13:10 65.71 65.72 65.70 65.72 2.3K
13:11 65.74 65.75 65.73 65.72 3.7K
13:12 65.74 65.76 65.74 65.75 3.9K
13:13 65.75 65.76 65.75 65.76 2.2K
13:14 65.77 65.78 65.77 65.77 3.3K
13:15 65.75 65.76 65.75 65.76 4.6K
13:16 65.76 65.77 65.75 65.75 15.4K
13:17 65.75 65.79 65.75 65.75 16.5K
13:18 65.76 65.76 65.74 65.76 12.4K
13:19 65.76 65.76 65.72 65.75 14.7K
13:20 65.74 65.74 65.69 65.70 15.7K
13:21 65.71 65.71 65.69 65.69 14.2K
13:22 65.70 65.70 65.63 65.63 18.7K
13:23 65.65 65.67 65.59 65.60 17.3K
13:24 65.60 65.60 65.56 65.59 14.8K
13:25 65.57 65.62 65.57 65.60 19.3K
13:26 65.58 65.58 65.48 65.48 21.8K
13:27 65.49 65.52 65.46 65.49 17.5K
13:28 65.49 65.49 65.41 65.43 15.9K
13:29 65.41 65.42 65.35 65.39 22.3K
13:30 65.41 65.43 65.38 65.38 17.7K
13:31 65.40 65.49 65.40 65.49 14.1K
13:32 65.50 65.51 65.47 65.49 12.8K
13:33 65.53 65.53 65.44 65.44 11.3K
13:34 65.45 65.45 65.40 65.41 14.2K
13:35 65.41 65.44 65.39 65.39 10.4K
13:36 65.36 65.38 65.34 65.34 9.5K
13:37 65.36 65.37 65.31 65.31 9.2K
13:38 65.31 65.35 65.29 65.35 11.9K
13:39 65.35 65.35 65.25 65.27 22.8K
13:40 65.26 65.32 65.25 65.32 11.5K
13:41 65.32 65.33 65.30 65.32 9.0K
13:42 65.31 65.36 65.31 65.34 9.2K
13:43 65.34 65.36 65.34 65.35 3.9K
13:44 65.36 65.37 65.34 65.34 3.6K
13:45 65.32 65.34 65.32 65.34 3.5K
13:46 65.34 65.39 65.34 65.39 2.6K
13:47 65.40 65.40 65.35 65.37 4.2K
13:48 65.35 65.35 65.32 65.34 4.1K
13:49 65.34 65.37 65.33 65.37 7.0K
13:50 65.37 65.38 65.37 65.38 2.3K
13:51 65.37 65.41 65.36 65.41 3.7K
13:52 65.40 65.42 65.40 65.42 2.3K
13:53 65.45 65.46 65.42 65.42 4.1K
13:54 65.41 65.41 65.39 65.40 6.1K
13:55 65.41 65.42 65.39 65.41 4.3K
13:56 65.40 65.40 65.36 65.36 3.0K
13:57 65.39 65.44 65.39 65.44 3.2K
13:58 65.46 65.47 65.44 65.47 3.3K
13:59 65.46 65.49 65.46 65.49 4.8K
14:00 65.47 65.47 65.45 65.44 3.4K
14:01 65.47 65.47 65.37 65.37 9.3K
14:02 65.40 65.41 65.39 65.39 2.1K
14:03 65.39 65.39 65.32 65.32 7.5K
14:04 65.35 65.39 65.34 65.39 19.8K
14:05 65.37 65.37 65.34 65.36 3.1K
14:06 65.35 65.40 65.35 65.40 4.8K
14:07 65.40 65.43 65.40 65.43 3.0K
14:08 65.42 65.42 65.42 65.42 1.4K
14:09 65.42 65.45 65.42 65.44 3.5K
14:10 65.45 65.45 65.43 65.43 3.2K
14:11 65.43 65.44 65.43 65.43 4.6K
14:12 65.43 65.43 65.41 65.41 6.9K
14:13 65.41 65.41 65.40 65.40 1.8K
14:14 65.38 65.40 65.37 65.38 5.1K
14:15 65.39 65.44 65.39 65.44 2.3K
14:16 65.44 65.44 65.40 65.40 4.4K
14:17 65.40 65.40 65.40 65.40 1.2K
14:18 65.41 65.42 65.35 65.35 4.9K
14:19 65.35 65.39 65.35 65.39 7.2K
14:20 65.40 65.40 65.39 65.39 2.2K
14:21 65.39 65.41 65.39 65.41 1.3K
14:22 65.41 65.44 65.41 65.44 2.7K
14:23 65.44 65.45 65.44 65.45 1.6K
14:24 65.43 65.43 65.40 65.41 3.2K
14:25 65.44 65.44 65.42 65.42 3.3K
14:26 65.42 65.42 65.40 65.40 4.2K
14:27 65.39 65.39 65.36 65.36 9.9K
14:28 65.36 65.37 65.35 65.35 3.4K
14:29 65.37 65.37 65.35 65.36 6.0K
14:30 65.36 65.38 65.36 65.38 3.5K
14:31 65.37 65.37 65.35 65.37 4.2K
14:32 65.38 65.39 65.37 65.38 4.0K
14:33 65.37 65.37 65.34 65.37 4.0K
14:34 65.37 65.45 65.37 65.43 9.8K
14:35 65.45 65.45 65.43 65.43 9.8K
14:36 65.44 65.44 65.43 65.44 2.4K
14:37 65.41 65.42 65.41 65.42 2.1K
14:38 65.39 65.41 65.39 65.41 1.9K
14:39 65.41 65.41 65.39 65.39 4.3K
14:40 65.33 65.33 65.29 65.29 33.2K
14:41 65.29 65.31 65.29 65.31 3.2K
14:42 65.33 65.34 65.32 65.34 5.2K
14:43 65.34 65.36 65.34 65.36 5.3K
14:44 65.36 65.39 65.36 65.39 2.8K
14:45 65.38 65.40 65.38 65.38 3.9K
14:46 65.37 65.40 65.37 65.40 5.6K
14:47 65.41 65.41 65.40 65.40 5.1K
14:48 65.40 65.40 65.38 65.39 2.6K
14:49 65.39 65.39 65.37 65.37 7.3K
14:50 65.39 65.40 65.39 65.40 1.2K
14:51 65.40 65.40 65.39 65.40 5.6K
14:52 65.41 65.44 65.41 65.44 4.7K
14:53 65.46 65.48 65.46 65.47 7.9K
14:54 65.46 65.48 65.46 65.47 4.3K
14:55 65.45 65.45 65.36 65.38 13.2K
14:56 65.41 65.42 65.41 65.42 6.0K
14:57 65.42 65.47 65.42 65.47 2.9K
14:58 65.47 65.47 65.40 65.40 11.5K
14:59 65.40 65.41 65.37 65.38 8.5K
15:00 65.39 65.39 65.32 65.32 4.7K
15:01 65.32 65.38 65.32 65.37 8.8K
15:02 65.36 65.36 65.35 65.35 5.2K
15:03 65.35 65.40 65.35 65.40 5.7K
15:04 65.39 65.39 65.38 65.38 3.9K
15:05 65.36 65.37 65.35 65.35 9.6K
15:06 65.35 65.36 65.34 65.34 4.6K
15:07 65.34 65.34 65.31 65.33 8.7K
15:08 65.34 65.35 65.34 65.35 2.4K
15:09 65.36 65.36 65.31 65.31 9.3K
15:10 65.34 65.35 65.34 65.35 6.6K
15:11 65.34 65.34 65.30 65.32 7.1K
15:12 65.31 65.32 65.30 65.30 8.7K
15:13 65.31 65.31 65.29 65.29 2.3K
15:14 65.30 65.30 65.29 65.30 5.3K
15:15 65.29 65.30 65.28 65.30 10.6K
15:16 65.32 65.35 65.32 65.35 8.3K
15:17 65.35 65.35 65.33 65.33 11.6K
15:18 65.33 65.37 65.33 65.36 14.9K
15:19 65.36 65.38 65.36 65.38 9.1K
15:20 65.37 65.37 65.34 65.33 6.7K
15:21 65.32 65.32 65.29 65.31 16.0K
15:22 65.31 65.34 65.31 65.34 5.2K
15:23 65.35 65.36 65.34 65.36 7.4K
15:24 65.37 65.37 65.37 65.37 5.6K
15:25 65.38 65.38 65.37 65.37 6.5K
15:26 65.36 65.36 65.36 65.36 5.2K
15:27 65.36 65.38 65.34 65.34 11.1K
15:28 65.33 65.33 65.30 65.30 9.3K
15:29 65.30 65.30 65.27 65.29 8.6K
15:30 65.32 65.32 65.30 65.30 7.8K
15:31 65.31 65.31 65.29 65.29 9.1K
15:32 65.28 65.31 65.28 65.31 7.9K
15:33 65.30 65.32 65.30 65.31 3.0K
15:34 65.31 65.32 65.30 65.32 4.9K
15:35 65.33 65.37 65.33 65.37 13.4K
15:36 65.36 65.39 65.36 65.39 6.1K
15:37 65.39 65.41 65.39 65.40 12.1K
15:38 65.42 65.43 65.39 65.39 13.5K
15:39 65.40 65.40 65.37 65.37 9.8K
15:40 65.38 65.39 65.38 65.39 4.8K
15:41 65.39 65.40 65.37 65.38 11.4K
15:42 65.38 65.38 65.37 65.38 5.7K
15:43 65.40 65.41 65.39 65.41 6.6K
15:44 65.39 65.39 65.37 65.37 10.1K
15:45 65.37 65.38 65.37 65.38 10.9K
15:46 65.39 65.41 65.38 65.41 11.9K
15:47 65.41 65.43 65.40 65.41 11.3K
15:48 65.42 65.43 65.41 65.43 13.5K
15:49 65.45 65.45 65.44 65.44 7.2K
15:50 65.45 65.47 65.43 65.43 29.1K
15:51 65.44 65.48 65.44 65.44 27.5K
15:52 65.43 65.47 65.43 65.47 11.8K
15:53 65.48 65.51 65.45 65.51 21.5K
15:54 65.51 65.54 65.48 65.54 37.4K
15:55 65.53 65.53 65.51 65.53 47.9K
15:56 65.53 65.57 65.52 65.54 40.4K
15:57 65.57 65.60 65.57 65.59 37.9K
15:58 65.63 65.66 65.63 65.65 85.6K
15:59 65.62 65.62 65.55 65.56 1,870.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible