Microchip Technology Inc (MCHP)

MCHP
🏛️ États-Unis →
64.20
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 65.15 65.15 64.77 64.77 100.4K
09:31 64.81 64.81 64.42 64.42 34.5K
09:32 64.51 64.75 64.38 64.75 21.1K
09:33 64.70 64.85 64.70 64.75 20.4K
09:34 64.77 64.80 64.71 64.74 18.1K
09:35 64.74 64.93 64.74 64.93 9.9K
09:36 64.94 64.96 64.94 64.95 10.6K
09:37 64.90 65.04 64.90 65.00 41.5K
09:38 65.00 65.02 64.87 65.02 20.0K
09:39 64.94 65.10 64.94 64.99 33.6K
09:40 64.98 65.07 64.96 64.99 59.8K
09:41 64.99 65.17 64.99 65.17 102.5K
09:42 65.15 65.23 65.14 65.18 29.3K
09:43 65.19 65.19 65.06 65.13 27.9K
09:44 65.16 65.17 65.11 65.16 32.3K
09:45 65.12 65.12 65.01 65.02 25.8K
09:46 65.00 65.16 65.00 65.11 41.6K
09:47 65.06 65.21 65.00 65.21 23.3K
09:48 65.26 65.38 65.26 65.29 35.1K
09:49 65.24 65.28 65.14 65.18 29.4K
09:50 65.18 65.18 65.06 65.06 22.9K
09:51 65.08 65.30 65.08 65.30 50.1K
09:52 65.30 65.30 65.15 65.23 29.6K
09:53 65.22 65.28 65.21 65.21 27.4K
09:54 65.25 65.27 65.20 65.26 10.5K
09:55 65.27 65.33 65.09 65.09 15.6K
09:56 65.07 65.17 65.07 65.12 14.4K
09:57 65.11 65.11 65.04 65.08 64.0K
09:58 65.07 65.14 65.07 65.14 16.5K
09:59 65.11 65.32 65.11 65.31 12.5K
10:00 65.32 65.38 65.29 65.38 18.0K
10:01 65.33 65.33 65.19 65.19 16.2K
10:02 65.20 65.29 65.20 65.25 21.3K
10:03 65.20 65.22 65.13 65.14 14.0K
10:04 65.14 65.17 65.10 65.10 18.7K
10:05 65.11 65.14 64.98 65.00 21.2K
10:06 65.03 65.06 64.98 65.02 24.3K
10:07 64.98 65.10 64.96 65.10 17.1K
10:08 65.08 65.11 65.03 65.03 10.4K
10:09 65.01 65.05 64.95 65.04 18.6K
10:10 64.99 64.99 64.85 64.88 15.8K
10:11 64.90 64.90 64.83 64.85 16.0K
10:12 64.86 64.86 64.78 64.81 17.7K
10:13 64.82 64.94 64.82 64.88 16.4K
10:14 64.92 64.92 64.86 64.90 10.6K
10:15 64.85 64.85 64.72 64.72 10.9K
10:16 64.71 64.87 64.71 64.86 16.0K
10:17 64.91 64.96 64.84 64.84 14.7K
10:18 64.86 64.88 64.80 64.85 19.3K
10:19 64.83 64.83 64.74 64.75 13.5K
10:20 64.74 64.83 64.74 64.81 14.4K
10:21 64.80 64.88 64.80 64.87 5.4K
10:22 64.90 64.90 64.84 64.86 9.1K
10:23 64.81 64.91 64.81 64.90 10.0K
10:24 64.91 64.93 64.87 64.91 6.7K
10:25 64.92 65.02 64.92 64.98 6.6K
10:26 64.95 64.95 64.81 64.81 8.5K
10:27 64.89 64.91 64.87 64.87 15.5K
10:28 64.88 64.93 64.85 64.85 9.3K
10:29 64.87 65.00 64.87 65.00 7.2K
10:30 64.99 65.06 64.98 65.06 10.7K
10:31 65.06 65.10 65.05 65.10 4.6K
10:32 65.11 65.12 65.04 65.08 12.2K
10:33 65.11 65.16 65.11 65.16 3.9K
10:34 65.14 65.14 65.09 65.09 4.2K
10:35 65.08 65.10 65.04 65.05 14.5K
10:36 65.05 65.15 65.05 65.09 26.5K
10:37 65.10 65.14 65.08 65.13 3.3K
10:38 65.17 65.29 65.17 65.28 5.0K
10:39 65.29 65.32 65.29 65.31 7.1K
10:40 65.29 65.33 65.26 65.33 7.8K
10:41 65.34 65.46 65.34 65.43 30.1K
10:42 65.42 65.44 65.41 65.44 3.5K
10:43 65.40 65.48 65.39 65.43 19.4K
10:44 65.45 65.49 65.42 65.43 13.0K
10:45 65.48 65.51 65.46 65.46 14.5K
10:46 65.47 65.47 65.32 65.37 12.6K
10:47 65.34 65.35 65.27 65.34 9.7K
10:48 65.36 65.36 65.20 65.20 11.7K
10:49 65.19 65.21 65.17 65.17 5.9K
10:50 65.16 65.16 65.06 65.06 5.7K
10:51 65.10 65.20 65.10 65.17 10.3K
10:52 65.20 65.20 65.12 65.16 8.7K
10:53 65.17 65.21 65.15 65.21 10.5K
10:54 65.20 65.20 65.10 65.16 44.5K
10:55 65.15 65.15 65.08 65.13 25.0K
10:56 65.13 65.20 65.10 65.10 11.1K
10:57 65.11 65.15 65.10 65.14 13.8K
10:58 65.12 65.13 65.05 65.05 5.0K
10:59 65.07 65.12 65.07 65.11 5.5K
11:00 65.10 65.14 65.07 65.14 3.5K
11:01 65.17 65.24 65.17 65.22 10.1K
11:02 65.22 65.31 65.22 65.28 15.3K
11:03 65.26 65.26 65.22 65.23 7.3K
11:04 65.25 65.32 65.25 65.32 11.6K
11:05 65.33 65.40 65.33 65.40 10.1K
11:06 65.45 65.50 65.45 65.50 4.2K
11:07 65.50 65.50 65.45 65.49 5.3K
11:08 65.51 65.53 65.48 65.48 4.4K
11:09 65.48 65.54 65.48 65.54 2.3K
11:10 65.53 65.56 65.52 65.53 12.7K
11:11 65.55 65.59 65.53 65.56 7.3K
11:12 65.57 65.58 65.48 65.48 28.5K
11:13 65.49 65.50 65.46 65.46 5.4K
11:14 65.47 65.49 65.43 65.44 5.5K
11:15 65.42 65.47 65.42 65.45 5.5K
11:16 65.45 65.45 65.41 65.42 8.7K
11:17 65.42 65.42 65.38 65.38 37.4K
11:18 65.39 65.39 65.28 65.30 7.0K
11:19 65.29 65.33 65.29 65.33 3.9K
11:20 65.32 65.32 65.29 65.32 4.9K
11:21 65.33 65.33 65.31 65.31 0.9K
11:22 65.32 65.43 65.32 65.43 24.7K
11:23 65.36 65.36 65.32 65.36 11.1K
11:24 65.35 65.35 65.29 65.29 21.2K
11:25 65.30 65.35 65.30 65.35 61.1K
11:26 65.34 65.44 65.34 65.44 7.8K
11:27 65.44 65.44 65.37 65.38 8.7K
11:28 65.39 65.40 65.38 65.38 3.4K
11:29 65.38 65.38 65.29 65.29 5.8K
11:30 65.29 65.29 65.22 65.22 7.1K
11:31 65.22 65.28 65.22 65.26 5.4K
11:32 65.26 65.32 65.26 65.32 2.5K
11:33 65.33 65.33 65.28 65.32 4.5K
11:34 65.34 65.35 65.27 65.27 6.9K
11:35 65.28 65.29 65.27 65.27 2.9K
11:36 65.29 65.32 65.29 65.31 1.8K
11:37 65.31 65.31 65.30 65.31 3.4K
11:38 65.29 65.30 65.28 65.28 2.2K
11:39 65.30 65.30 65.27 65.28 3.8K
11:40 65.30 65.30 65.23 65.29 8.9K
11:41 65.29 65.37 65.29 65.37 2.7K
11:42 65.34 65.34 65.33 65.33 2.8K
11:43 65.33 65.33 65.31 65.31 2.6K
11:44 65.27 65.29 65.27 65.27 26.1K
11:45 65.28 65.32 65.28 65.30 4.6K
11:46 65.29 65.33 65.29 65.31 3.8K
11:47 65.32 65.33 65.27 65.27 3.0K
11:48 65.28 65.37 65.28 65.36 4.6K
11:49 65.37 65.38 65.37 65.38 2.0K
11:50 65.39 65.39 65.32 65.32 11.7K
11:51 65.34 65.40 65.34 65.40 10.5K
11:52 65.39 65.41 65.35 65.35 9.3K
11:53 65.35 65.41 65.35 65.41 10.1K
11:54 65.42 65.47 65.42 65.47 3.3K
11:55 65.48 65.53 65.48 65.52 14.3K
11:56 65.49 65.49 65.45 65.45 10.1K
11:57 65.43 65.45 65.42 65.45 9.2K
11:58 65.48 65.49 65.45 65.45 7.7K
11:59 65.46 65.57 65.46 65.56 8.8K
12:00 65.56 65.56 65.50 65.50 12.6K
12:01 65.49 65.52 65.48 65.52 5.3K
12:02 65.52 65.52 65.51 65.51 2.7K
12:03 65.53 65.54 65.52 65.54 3.9K
12:04 65.53 65.64 65.53 65.64 16.1K
12:05 65.64 65.64 65.56 65.56 15.5K
12:06 65.56 65.59 65.55 65.59 6.2K
12:07 65.59 65.63 65.59 65.63 2.8K
12:08 65.65 65.66 65.61 65.64 8.7K
12:09 65.65 65.67 65.65 65.65 4.5K
12:10 65.64 65.64 65.60 65.60 6.3K
12:11 65.61 65.63 65.60 65.60 7.4K
12:12 65.61 65.61 65.55 65.55 14.2K
12:13 65.50 65.59 65.48 65.59 36.5K
12:14 65.61 65.61 65.56 65.56 5.1K
12:15 65.58 65.59 65.57 65.58 3.8K
12:16 65.56 65.56 65.49 65.49 8.5K
12:17 65.49 65.51 65.49 65.51 5.8K
12:18 65.50 65.50 65.40 65.40 28.6K
12:19 65.40 65.40 65.40 65.40 2.3K
12:20 65.42 65.42 65.38 65.38 45.4K
12:21 65.39 65.39 65.38 65.39 1.7K
12:22 65.38 65.40 65.37 65.40 85.6K
12:23 65.34 65.37 65.33 65.33 7.8K
12:24 65.33 65.33 65.31 65.33 7.3K
12:25 65.31 65.31 65.27 65.27 3.3K
12:26 65.24 65.24 65.21 65.21 3.3K
12:27 65.22 65.23 65.18 65.18 4.4K
12:28 65.21 65.21 65.20 65.20 4.3K
12:29 65.19 65.19 65.10 65.11 14.2K
12:30 65.11 65.17 65.11 65.17 37.4K
12:31 65.16 65.21 65.16 65.21 44.4K
12:32 65.21 65.21 65.16 65.21 18.9K
12:33 65.21 65.21 65.17 65.17 4.3K
12:34 65.16 65.16 65.12 65.13 14.0K
12:35 65.11 65.17 65.10 65.17 29.3K
12:36 65.17 65.17 65.11 65.12 8.4K
12:37 65.18 65.20 65.18 65.19 4.1K
12:38 65.21 65.25 65.21 65.22 1.9K
12:39 65.20 65.21 65.19 65.21 3.2K
12:40 65.20 65.23 65.19 65.23 4.2K
12:41 65.23 65.24 65.22 65.23 7.8K
12:42 65.22 65.22 65.21 65.21 2.5K
12:43 65.22 65.27 65.22 65.24 7.3K
12:44 65.25 65.25 65.21 65.24 4.8K
12:45 65.23 65.27 65.23 65.27 5.7K
12:46 65.25 65.25 65.23 65.23 4.3K
12:47 65.23 65.25 65.22 65.22 7.9K
12:48 65.23 65.23 65.17 65.19 6.0K
12:49 65.20 65.20 65.15 65.18 8.3K
12:50 65.19 65.21 65.16 65.20 8.6K
12:51 65.19 65.20 65.16 65.20 7.7K
12:52 65.19 65.25 65.15 65.25 12.3K
12:53 65.23 65.23 65.23 65.23 7.1K
12:54 65.22 65.22 65.18 65.18 6.1K
12:55 65.18 65.18 65.14 65.14 5.5K
12:56 65.11 65.11 65.07 65.10 8.3K
12:57 65.10 65.10 65.08 65.08 3.7K
12:58 65.08 65.08 65.05 65.05 2.4K
12:59 65.03 65.03 64.99 64.99 2.8K
13:00 65.00 65.02 64.98 64.99 14.1K
13:01 64.99 64.99 64.95 64.94 10.4K
13:02 64.96 65.02 64.94 65.01 18.0K
13:03 64.98 64.99 64.96 64.99 21.2K
13:04 64.97 65.05 64.96 65.05 471.6K
13:05 65.09 65.16 65.06 65.16 9.2K
13:06 65.14 65.34 65.14 65.32 8.4K
13:07 65.30 65.30 65.27 65.29 5.1K
13:08 65.27 65.31 65.27 65.28 9.5K
13:09 65.32 65.39 65.32 65.38 4.0K
13:10 65.35 65.35 65.31 65.33 7.8K
13:11 65.37 65.40 65.36 65.40 5.4K
13:12 65.37 65.37 65.32 65.32 5.7K
13:13 65.30 65.34 65.30 65.31 7.0K
13:14 65.30 65.30 65.29 65.29 9.9K
13:15 65.30 65.33 65.27 65.27 8.3K
13:16 65.27 65.34 65.27 65.33 7.9K
13:17 65.35 65.43 65.33 65.40 12.9K
13:18 65.41 65.49 65.40 65.49 9.1K
13:19 65.46 65.47 65.41 65.41 5.4K
13:20 65.44 65.48 65.44 65.48 7.4K
13:21 65.47 65.52 65.47 65.52 8.0K
13:22 65.48 65.48 65.44 65.44 5.8K
13:23 65.40 65.44 65.40 65.44 5.2K
13:24 65.46 65.46 65.46 65.46 2.1K
13:25 65.45 65.47 65.45 65.45 6.2K
13:26 65.43 65.50 65.43 65.50 4.2K
13:27 65.50 65.52 65.50 65.51 1.6K
13:28 65.52 65.52 65.50 65.51 3.1K
13:29 65.53 65.54 65.52 65.52 3.9K
13:30 65.55 65.66 65.55 65.66 6.4K
13:31 65.68 65.68 65.62 65.63 7.8K
13:32 65.63 65.63 65.59 65.59 3.7K
13:33 65.61 65.61 65.58 65.58 4.0K
13:34 65.60 65.61 65.59 65.61 1.9K
13:35 65.65 65.66 65.61 65.61 9.1K
13:36 65.62 65.63 65.61 65.61 2.3K
13:37 65.59 65.59 65.57 65.58 5.3K
13:38 65.59 65.62 65.59 65.61 3.9K
13:39 65.63 65.63 65.61 65.61 4.5K
13:40 65.60 65.64 65.60 65.64 3.4K
13:41 65.62 65.62 65.60 65.60 3.8K
13:42 65.60 65.60 65.52 65.56 9.4K
13:43 65.55 65.56 65.52 65.52 3.5K
13:44 65.52 65.52 65.51 65.51 8.6K
13:45 65.52 65.52 65.50 65.50 3.4K
13:46 65.53 65.54 65.53 65.54 4.9K
13:47 65.56 65.67 65.56 65.61 15.0K
13:48 65.64 65.65 65.62 65.65 2.4K
13:49 65.64 65.65 65.59 65.59 3.4K
13:50 65.59 65.63 65.58 65.62 3.5K
13:51 65.63 65.65 65.63 65.63 5.0K
13:52 65.64 65.67 65.64 65.64 5.4K
13:53 65.68 65.68 65.65 65.67 7.0K
13:54 65.67 65.68 65.61 65.63 5.5K
13:55 65.64 65.64 65.63 65.63 4.2K
13:56 65.63 65.66 65.63 65.65 3.9K
13:57 65.64 65.64 65.59 65.59 5.5K
13:58 65.58 65.62 65.58 65.61 3.6K
13:59 65.64 65.65 65.62 65.65 7.4K
14:00 65.65 65.65 65.57 65.58 4.8K
14:01 65.58 65.58 65.54 65.55 3.3K
14:02 65.53 65.55 65.48 65.48 24.9K
14:03 65.49 65.50 65.46 65.46 5.0K
14:04 65.43 65.43 65.40 65.40 8.8K
14:05 65.41 65.41 65.36 65.38 8.8K
14:06 65.35 65.39 65.34 65.39 8.2K
14:07 65.39 65.39 65.36 65.36 9.0K
14:08 65.36 65.39 65.36 65.39 9.4K
14:09 65.37 65.38 65.35 65.36 7.8K
14:10 65.36 65.42 65.34 65.42 4.7K
14:11 65.40 65.40 65.34 65.33 11.7K
14:12 65.33 65.35 65.30 65.30 11.0K
14:13 65.29 65.29 65.26 65.26 5.3K
14:14 65.25 65.26 65.25 65.26 1.7K
14:15 65.27 65.27 65.23 65.25 4.2K
14:16 65.23 65.24 65.23 65.22 3.0K
14:17 65.25 65.25 65.19 65.19 6.2K
14:18 65.20 65.20 65.18 65.18 7.6K
14:19 65.19 65.20 65.18 65.20 5.0K
14:20 65.20 65.21 65.13 65.14 11.8K
14:21 65.16 65.17 65.13 65.13 6.2K
14:22 65.15 65.17 65.14 65.16 22.0K
14:23 65.15 65.18 65.15 65.17 7.9K
14:24 65.17 65.18 65.15 65.18 6.3K
14:25 65.17 65.17 65.10 65.10 12.3K
14:26 65.10 65.10 65.05 65.07 4.0K
14:27 65.08 65.12 65.08 65.11 13.7K
14:28 65.09 65.15 65.09 65.15 3.7K
14:29 65.14 65.14 65.14 65.14 1.6K
14:30 65.14 65.23 65.14 65.23 5.7K
14:31 65.23 65.23 65.20 65.22 7.9K
14:32 65.22 65.22 65.18 65.21 15.2K
14:33 65.21 65.21 65.18 65.19 3.5K
14:34 65.18 65.18 65.18 65.18 2.0K
14:35 65.17 65.17 65.14 65.15 10.4K
14:36 65.16 65.16 65.12 65.14 3.9K
14:37 65.10 65.11 65.09 65.10 6.9K
14:38 65.11 65.11 65.09 65.09 5.0K
14:39 65.10 65.11 65.10 65.10 4.4K
14:40 65.12 65.13 65.10 65.13 7.5K
14:41 65.13 65.13 65.13 65.13 2.5K
14:42 65.13 65.14 65.11 65.11 5.3K
14:43 65.11 65.14 65.11 65.14 4.4K
14:44 65.14 65.16 65.14 65.15 1.7K
14:45 65.14 65.17 65.14 65.17 5.6K
14:46 65.16 65.16 65.11 65.11 5.1K
14:47 65.14 65.14 65.10 65.10 5.8K
14:48 65.11 65.12 65.10 65.10 5.8K
14:49 65.09 65.10 65.09 65.09 2.4K
14:50 65.09 65.11 65.09 65.11 6.3K
14:51 65.12 65.12 65.07 65.07 10.2K
14:52 65.04 65.05 65.04 65.05 9.8K
14:53 65.05 65.05 65.02 65.03 9.1K
14:54 65.04 65.06 65.04 65.04 7.7K
14:55 65.03 65.03 65.00 65.03 11.7K
14:56 65.04 65.06 65.03 65.06 7.5K
14:57 65.08 65.08 65.07 65.08 3.9K
14:58 65.08 65.08 65.05 65.06 10.4K
14:59 65.07 65.13 65.07 65.11 8.6K
15:00 65.12 65.12 65.08 65.08 7.9K
15:01 65.07 65.11 65.06 65.11 6.7K
15:02 65.11 65.11 65.07 65.09 5.4K
15:03 65.09 65.09 65.08 65.08 2.3K
15:04 65.07 65.07 65.06 65.07 4.1K
15:05 65.07 65.13 65.07 65.10 7.5K
15:06 65.15 65.18 65.15 65.18 6.8K
15:07 65.18 65.19 65.18 65.19 6.3K
15:08 65.19 65.22 65.19 65.22 8.9K
15:09 65.21 65.21 65.19 65.21 24.9K
15:10 65.22 65.22 65.21 65.23 12.7K
15:11 65.23 65.23 65.19 65.19 8.4K
15:12 65.20 65.22 65.20 65.20 4.3K
15:13 65.18 65.18 65.15 65.17 6.8K
15:14 65.17 65.21 65.17 65.18 6.8K
15:15 65.17 65.20 65.17 65.19 5.1K
15:16 65.19 65.22 65.19 65.22 6.2K
15:17 65.23 65.27 65.21 65.27 7.1K
15:18 65.27 65.28 65.27 65.28 6.4K
15:19 65.28 65.30 65.28 65.30 5.9K
15:20 65.32 65.33 65.32 65.33 3.8K
15:21 65.34 65.35 65.34 65.35 11.5K
15:22 65.35 65.36 65.34 65.34 10.2K
15:23 65.34 65.35 65.32 65.33 7.7K
15:24 65.33 65.35 65.31 65.35 7.2K
15:25 65.35 65.36 65.34 65.34 7.7K
15:26 65.33 65.33 65.27 65.28 8.1K
15:27 65.26 65.32 65.26 65.28 19.2K
15:28 65.28 65.30 65.24 65.25 8.5K
15:29 65.24 65.26 65.23 65.25 13.6K
15:30 65.25 65.27 65.24 65.27 16.4K
15:31 65.26 65.26 65.20 65.20 17.4K
15:32 65.19 65.21 65.19 65.19 12.1K
15:33 65.19 65.25 65.17 65.25 14.3K
15:34 65.26 65.28 65.26 65.27 13.6K
15:35 65.28 65.29 65.24 65.24 14.6K
15:36 65.24 65.26 65.24 65.24 14.9K
15:37 65.24 65.30 65.24 65.30 16.6K
15:38 65.29 65.33 65.28 65.31 17.8K
15:39 65.31 65.34 65.30 65.32 18.5K
15:40 65.30 65.32 65.28 65.28 12.8K
15:41 65.28 65.30 65.27 65.27 18.1K
15:42 65.27 65.30 65.26 65.30 18.1K
15:43 65.29 65.33 65.29 65.33 24.7K
15:44 65.33 65.33 65.28 65.28 31.0K
15:45 65.27 65.27 65.24 65.25 18.9K
15:46 65.25 65.27 65.24 65.27 17.3K
15:47 65.28 65.32 65.25 65.32 29.7K
15:48 65.33 65.33 65.24 65.24 21.5K
15:49 65.25 65.25 65.17 65.19 25.4K
15:50 65.23 65.23 65.05 65.05 72.8K
15:51 65.02 65.06 64.97 65.01 71.5K
15:52 65.04 65.06 65.02 65.04 47.5K
15:53 65.05 65.06 64.97 64.97 59.0K
15:54 64.96 64.99 64.88 64.92 69.3K
15:55 64.90 64.95 64.81 64.85 122.0K
15:56 64.87 64.87 64.77 64.77 106.3K
15:57 64.77 64.90 64.77 64.88 147.6K
15:58 64.89 64.92 64.89 64.92 154.9K
15:59 64.93 65.00 64.93 65.00 3,476.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible