Microchip

MCHP
🏛️ Reino Unido →
64.56
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 64.46 65.05 64.08 64.56 0.0M
2025-09-26 64.77 64.84 63.79 64.57 0.0M
2025-09-25 65.50 65.50 63.75 63.98 0.0M
2025-09-24 65.30 66.17 64.65 65.51 0.0M
2025-09-23 65.74 66.51 64.68 65.42 0.0M
2025-09-22 65.02 66.04 65.02 65.49 0.0M
2025-09-19 66.26 66.50 63.96 64.78 0.0M
2025-09-18 66.16 67.84 66.07 67.60 0.0M
2025-09-17 64.39 67.50 64.00 66.52 0.0M
2025-09-16 63.52 64.47 63.31 63.35 0.0M
2025-09-15 64.00 64.63 62.87 64.31 0.0M
2025-09-12 65.30 65.61 64.50 64.63 0.0M
2025-09-11 64.74 65.15 63.78 64.18 0.0M
2025-09-10 64.88 65.69 64.24 64.71 0.0M
2025-09-09 63.60 65.64 63.60 64.87 0.0M
2025-09-08 66.35 66.86 64.98 65.71 0.0M
2025-09-05 64.55 67.04 64.48 65.93 0.0M
2025-09-04 65.30 65.30 61.25 64.07 0.0M
2025-09-03 63.44 63.75 62.00 62.32 0.0M
2025-09-02 63.02 63.71 62.35 63.32 0.0M
2025-08-29 64.82 65.64 64.50 64.82 0.0M
2025-08-28 65.47 67.36 65.21 65.47 0.0M
2025-08-27 66.75 67.15 66.39 66.75 0.0M
2025-08-26 67.60 69.23 67.54 67.60 0.0M
2025-08-25 68.46 69.14 67.97 68.46 0.0M
2025-08-22 70.12 70.66 66.25 70.12 0.0M
2025-08-21 66.27 66.62 65.98 66.27 0.0M
2025-08-20 65.63 66.36 63.86 65.63 0.7M
2025-08-19 65.06 66.22 64.76 65.06 0.0M
2025-08-18 65.38 66.30 65.13 65.38 0.0M
2025-08-15 66.00 66.46 65.69 66.00 0.0M
2025-08-14 64.86 65.69 63.50 64.86 0.0M
2025-08-13 65.23 65.67 64.34 65.23 0.0M
2025-08-12 65.35 66.49 61.69 65.35 0.0M
2025-08-11 61.13 62.66 61.13 61.13 0.0M
2025-08-08 63.03 63.72 60.50 63.03 0.0M
2025-08-07 66.30 68.25 66.04 66.30 0.0M
2025-08-06 65.85 67.10 65.69 65.85 0.0M
2025-08-05 66.56 68.09 65.40 66.56 0.0M
2025-08-04 67.16 67.44 66.50 67.16 0.0M
2025-08-01 65.60 67.50 64.83 65.60 0.0M
2025-07-31 67.00 69.95 67.00 67.00 0.0M
2025-07-30 70.75 70.91 69.91 70.75 0.0M
2025-07-29 70.51 71.45 69.95 70.51 0.7M
2025-07-28 70.39 71.03 69.41 70.39 0.0M
2025-07-25 68.11 68.80 67.73 68.11 0.0M
2025-07-24 68.23 69.32 66.81 68.23 0.0M
2025-07-23 69.77 71.62 68.26 69.77 0.0M
2025-07-22 73.53 75.38 72.13 73.53 0.0M
2025-07-21 74.58 76.00 74.21 74.58 0.0M
2025-07-18 74.70 75.18 74.28 74.70 0.0M
2025-07-17 74.26 74.44 73.52 74.26 0.0M
2025-07-16 73.48 73.77 72.32 73.48 0.0M
2025-07-15 74.95 75.35 73.72 74.95 0.0M
2025-07-14 73.97 74.36 72.81 73.97 0.0M
2025-07-11 74.35 74.69 73.79 74.35 0.0M
2025-07-10 76.62 77.13 74.26 76.62 0.0M
2025-07-09 75.06 75.48 74.00 75.06 0.0M
2025-07-08 75.24 75.63 71.59 75.24 0.0M
2025-07-07 71.94 73.52 71.94 71.94 0.0M
2025-07-03 73.23 74.33 73.08 73.23 0.0M
2025-07-02 72.31 73.43 71.00 72.31 0.0M
2025-07-01 72.17 72.40 69.38 72.17 0.0M
2025-06-30 70.25 70.70 69.73 70.25 0.0M
2025-06-27 70.51 71.49 70.40 70.51 0.0M
2025-06-26 71.14 71.88 70.73 71.14 0.0M
2025-06-25 70.74 70.74 69.39 70.74 0.0M
2025-06-24 70.93 71.31 69.67 70.93 0.0M
2025-06-23 69.91 70.55 68.12 69.91 0.0M
2025-06-20 67.60 69.62 67.50 67.60 0.0M
2025-06-18 68.28 69.28 67.00 68.28 0.0M
2025-06-17 67.62 68.61 67.11 67.62 0.0M
2025-06-16 67.45 67.99 66.54 67.45 0.0M
2025-06-13 66.70 67.25 66.02 66.70 0.0M
2025-06-12 68.06 69.21 67.87 68.06 0.0M
2025-06-11 69.34 71.00 69.25 69.34 0.0M
2025-06-10 70.52 70.55 67.71 70.52 0.0M
2025-06-09 67.28 68.21 65.51 67.28 0.0M
2025-06-06 65.84 66.02 65.00 65.84 0.0M
2025-06-05 65.21 66.29 64.59 65.21 0.0M
2025-06-04 65.06 65.14 63.08 65.06 0.0M
2025-06-03 63.77 63.77 59.89 63.77 0.0M
2025-06-02 59.78 59.78 57.25 59.78 0.0M
2025-05-30 57.10 58.53 56.61 57.10 0.0M
2025-05-29 57.65 59.48 57.51 57.65 0.0M
2025-05-28 58.80 58.86 57.90 58.80 0.0M
2025-05-27 58.63 59.50 57.10 58.63 0.0M
2025-05-23 56.05 56.32 54.54 56.05 0.0M
2025-05-22 58.71 59.73 57.54 58.71 0.0M
2025-05-21 59.69 61.36 59.49 59.69 0.0M
2025-05-20 60.74 60.88 59.95 60.74 0.0M
2025-05-19 60.69 60.98 59.48 60.69 0.0M
2025-05-16 60.91 60.94 60.30 60.91 0.0M
2025-05-15 61.24 61.35 59.32 61.24 0.0M
2025-05-14 61.13 62.14 60.41 61.13 0.0M
2025-05-13 62.43 63.04 60.67 62.43 0.0M
2025-05-12 61.54 62.45 59.35 61.54 0.0M
2025-05-09 54.79 57.68 53.00 54.79 0.1M
2025-05-08 49.34 50.20 48.67 49.34 0.0M
2025-05-07 47.12 47.98 47.12 47.12 0.0M
2025-05-06 46.88 47.56 46.71 46.88 0.0M
2025-05-05 47.10 48.10 46.86 47.10 0.0M
2025-05-02 48.00 48.51 46.04 48.00 0.0M
2025-05-01 46.54 47.20 45.68 46.54 0.0M
2025-04-30 45.73 45.73 44.26 45.73 0.0M
2025-04-29 46.39 46.66 45.57 46.39 0.0M
2025-04-28 46.22 47.79 46.22 46.22 0.0M
2025-04-25 46.83 47.38 46.10 46.83 0.0M
2025-04-24 47.02 47.18 44.10 47.02 0.0M
2025-04-23 42.34 43.31 41.99 42.34 0.0M
2025-04-22 40.12 41.00 39.96 40.12 0.0M
2025-04-17 38.51 38.65 37.76 38.51 0.0M
2025-04-16 37.46 38.38 37.09 37.46 0.0M
2025-04-15 38.55 39.56 38.39 38.55 0.0M
2025-04-14 39.14 40.95 38.42 39.14 0.0M
2025-04-11 37.92 39.69 35.50 37.92 0.0M
2025-04-10 38.07 43.06 37.55 38.07 0.0M
2025-04-09 43.49 43.55 35.09 43.49 0.0M
2025-04-08 36.83 40.19 36.56 36.83 0.0M
2025-04-07 38.55 39.92 33.33 38.55 0.0M
2025-04-04 37.62 40.57 37.50 37.62 0.0M
2025-04-03 40.92 46.58 39.82 40.92 0.0M
2025-04-02 48.92 49.44 47.57 48.92 0.0M
2025-04-01 48.31 48.49 47.22 48.31 0.0M
2025-03-31 47.75 48.42 47.43 47.75 0.0M
2025-03-28 49.06 50.76 48.44 49.06 0.0M
2025-03-27 50.88 51.98 50.28 50.88 0.0M
2025-03-26 51.77 53.08 51.67 51.77 0.0M
2025-03-25 52.44 53.88 52.40 52.44 0.0M
2025-03-24 53.69 54.42 53.07 53.69 0.0M
2025-03-21 51.91 52.32 50.00 51.91 0.0M
2025-03-20 51.58 52.40 51.00 51.58 0.0M
2025-03-19 54.67 54.77 54.02 54.67 0.0M
2025-03-18 54.48 55.30 53.71 54.48 0.0M
2025-03-17 55.61 55.61 53.64 55.61 0.1M
2025-03-14 52.80 53.47 52.58 52.80 0.1M
2025-03-13 52.39 53.46 51.41 52.39 0.1M
2025-03-12 52.37 53.25 51.86 52.37 0.0M
2025-03-11 51.17 54.37 51.10 51.17 0.2M
2025-03-10 53.11 58.42 52.97 53.11 0.0M
2025-03-07 59.51 59.53 57.89 59.51 0.0M
2025-03-06 58.26 59.98 57.94 58.26 0.1M
2025-03-05 59.53 59.53 57.06 59.53 0.1M
2025-03-04 58.78 59.72 57.95 58.78 0.0M
2025-03-03 60.33 62.59 57.69 60.33 0.0M
2025-02-28 57.68 58.52 56.72 57.68 0.0M
2025-02-27 59.20 59.69 57.81 59.20 0.0M
2025-02-26 59.01 60.28 58.44 59.01 0.0M
2025-02-25 59.65 62.00 59.65 59.65 0.0M
2025-02-24 61.70 62.21 60.57 61.70 0.0M
2025-02-21 61.72 64.50 60.86 61.72 0.0M
2025-02-20 64.21 65.30 63.26 64.21 0.0M
2025-02-19 61.00 63.46 57.96 61.00 0.1M
2025-02-18 57.72 57.76 55.87 57.72 0.0M
2025-02-14 55.47 55.89 54.45 55.47 0.0M
2025-02-13 54.27 54.64 53.63 54.27 0.0M
2025-02-12 52.85 53.44 51.91 52.85 0.0M
2025-02-11 53.02 53.02 51.55 53.02 0.0M
2025-02-10 52.25 52.95 51.43 52.25 0.0M
2025-02-07 51.43 52.92 49.45 51.43 0.1M
2025-02-06 53.04 54.07 52.99 53.04 0.1M
2025-02-05 53.08 53.28 51.49 53.08 0.1M
2025-02-04 52.68 52.97 52.42 52.68 0.0M
2025-02-03 52.73 53.44 51.38 52.73 0.0M
2025-01-31 54.91 56.25 54.69 54.91 0.0M
2025-01-30 55.22 56.91 54.19 55.22 0.0M
2025-01-29 55.77 58.50 55.67 55.77 0.0M
2025-01-28 55.93 56.71 55.43 55.93 0.0M
2025-01-27 57.67 59.00 54.65 57.67 0.0M
2025-01-24 55.87 58.67 55.77 55.87 0.0M
2025-01-23 58.88 58.88 57.00 58.88 0.1M
2025-01-22 58.87 59.34 58.08 58.87 0.0M
2025-01-21 58.08 59.64 57.67 58.08 0.0M
2025-01-17 57.97 57.99 56.26 57.97 0.0M
2025-01-16 56.89 57.95 55.56 56.89 0.0M
2025-01-15 57.35 58.41 57.24 57.35 0.0M
2025-01-14 56.45 56.49 55.53 56.45 0.5M
2025-01-13 55.37 55.84 54.40 55.37 0.0M
2025-01-10 54.75 57.71 54.50 54.75 0.0M
2025-01-08 56.74 57.63 56.14 56.74 0.0M
2025-01-07 58.34 59.04 58.18 58.34 0.0M
2025-01-06 58.76 59.85 57.76 58.76 0.0M
2025-01-03 57.99 57.99 56.30 57.99 0.0M
2025-01-02 56.68 58.81 56.49 56.68 0.0M