Microchip (MCHP)

MCHP
🏛️ Estados Unidos →
66.54
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 40.15 40.25 39.43 39.94 799.4K
09:32 39.96 40.02 39.95 39.95 18.6K
09:33 39.95 39.95 39.81 39.81 17.6K
09:34 39.87 39.95 39.86 39.94 7.9K
09:35 40.10 40.15 40.10 40.13 12.8K
09:36 40.23 40.33 40.21 40.33 27.9K
09:37 40.37 40.37 40.28 40.28 10.0K
09:38 40.38 40.43 40.26 40.31 14.6K
09:39 40.39 40.39 40.29 40.29 9.3K
09:40 40.29 40.43 40.29 40.43 6.0K
09:41 40.41 40.46 40.40 40.46 11.4K
09:42 40.56 40.63 40.56 40.56 44.8K
09:43 40.59 40.71 40.59 40.71 22.9K
09:44 40.67 40.80 40.63 40.80 15.4K
09:45 40.88 40.94 40.84 40.86 31.4K
09:46 40.86 40.90 40.80 40.90 35.7K
09:47 40.79 40.86 40.79 40.85 21.7K
09:48 40.86 40.86 40.84 40.85 58.7K
09:49 40.94 41.00 40.88 40.88 73.5K
09:50 40.91 41.04 40.89 41.04 30.0K
09:51 40.95 40.98 40.92 40.98 37.3K
09:52 41.02 41.03 40.88 40.91 43.4K
09:53 40.86 40.89 40.75 40.75 24.7K
09:54 40.78 40.85 40.78 40.82 55.5K
09:55 40.82 40.87 40.81 40.85 59.5K
09:56 40.81 40.84 40.76 40.76 23.8K
09:57 40.70 40.72 40.68 40.72 17.2K
09:58 40.69 40.73 40.68 40.73 14.3K
09:59 40.77 40.79 40.75 40.76 15.2K
10:00 40.87 40.87 40.78 40.82 20.8K
10:01 40.75 40.83 40.75 40.80 30.3K
10:02 40.80 40.82 40.76 40.79 21.1K
10:03 40.79 40.80 40.62 40.67 30.5K
10:04 40.69 40.75 40.65 40.65 16.3K
10:05 40.62 40.66 40.62 40.66 16.9K
10:06 40.70 40.74 40.61 40.61 19.8K
10:07 40.64 40.66 40.61 40.62 28.8K
10:08 40.60 40.61 40.59 40.60 36.2K
10:09 40.66 40.66 40.53 40.53 31.2K
10:10 40.52 40.62 40.52 40.62 12.3K
10:11 40.63 40.74 40.63 40.72 9.7K
10:12 40.74 40.81 40.73 40.81 16.3K
10:13 40.82 40.82 40.75 40.75 12.8K
10:14 40.75 40.81 40.71 40.81 19.8K
10:15 40.78 40.78 40.74 40.75 16.6K
10:16 40.73 40.74 40.69 40.69 14.4K
10:17 40.70 40.73 40.66 40.66 9.2K
10:18 40.63 40.66 40.62 40.66 7.6K
10:19 40.64 40.65 40.61 40.64 13.2K
10:20 40.64 40.64 40.56 40.56 9.1K
10:21 40.56 40.58 40.54 40.55 6.5K
10:22 40.58 40.60 40.57 40.60 18.9K
10:23 40.60 40.63 40.60 40.63 24.9K
10:24 40.64 40.64 40.53 40.53 24.0K
10:25 40.55 40.57 40.54 40.57 10.7K
10:26 40.57 40.58 40.57 40.58 13.2K
10:27 40.58 40.58 40.42 40.42 30.0K
10:28 40.39 40.39 40.31 40.33 23.1K
10:29 40.30 40.30 40.21 40.21 19.9K
10:30 40.23 40.29 40.23 40.26 20.6K
10:31 40.24 40.29 40.22 40.22 22.2K
10:32 40.18 40.30 40.18 40.30 45.6K
10:33 40.32 40.36 40.32 40.32 56.0K
10:34 40.32 40.35 40.24 40.29 70.8K
10:35 40.28 40.30 40.26 40.30 91.3K
10:36 40.30 40.30 40.22 40.22 35.7K
10:37 40.22 40.26 40.22 40.25 11.5K
10:38 40.25 40.26 40.22 40.26 50.7K
10:39 40.29 40.29 40.24 40.28 16.7K
10:40 40.33 40.33 40.30 40.30 23.0K
10:41 40.30 40.35 40.28 40.29 11.7K
10:42 40.29 40.29 40.29 40.29 5.6K
10:43 40.23 40.32 40.23 40.32 29.7K
10:44 40.32 40.36 40.28 40.28 25.5K
10:45 40.28 40.28 40.22 40.22 7.9K
10:46 40.21 40.21 40.18 40.18 9.7K
10:47 40.19 40.32 40.19 40.32 34.0K
10:48 40.27 40.29 40.22 40.22 7.8K
10:49 40.22 40.22 40.18 40.19 14.3K
10:50 40.20 40.22 40.13 40.13 16.1K
10:51 40.11 40.14 40.11 40.14 6.7K
10:52 40.14 40.15 40.12 40.13 20.5K
10:53 40.13 40.18 40.11 40.18 13.8K
10:54 40.23 40.26 40.23 40.26 9.4K
10:55 40.27 40.29 40.22 40.24 14.9K
10:56 40.24 40.24 40.17 40.22 5.9K
10:57 40.21 40.21 40.18 40.21 7.8K
10:58 40.22 40.33 40.22 40.33 12.5K
10:59 40.37 40.37 40.31 40.31 10.0K
11:00 40.34 40.39 40.34 40.35 7.3K
11:01 40.42 40.48 40.41 40.46 8.7K
11:02 40.48 40.54 40.46 40.54 11.9K
11:03 40.58 40.58 40.53 40.58 14.1K
11:04 40.59 40.61 40.59 40.61 11.6K
11:05 40.59 40.64 40.59 40.62 21.6K
11:06 40.63 40.63 40.61 40.63 10.4K
11:07 40.68 40.68 40.64 40.66 13.4K
11:08 40.65 40.67 40.61 40.61 14.4K
11:09 40.63 40.63 40.53 40.53 13.2K
11:10 40.53 40.56 40.53 40.55 7.4K
11:11 40.55 40.55 40.52 40.53 13.9K
11:12 40.55 40.57 40.54 40.55 10.4K
11:13 40.56 40.61 40.56 40.59 12.8K
11:14 40.60 40.60 40.55 40.56 11.9K
11:15 40.56 40.56 40.54 40.56 5.8K
11:16 40.56 40.59 40.56 40.58 37.5K
11:17 40.58 40.59 40.58 40.59 6.2K
11:18 40.62 40.64 40.62 40.62 7.6K
11:19 40.60 40.60 40.59 40.59 9.7K
11:20 40.59 40.59 40.52 40.52 7.8K
11:21 40.54 40.54 40.49 40.49 9.1K
11:22 40.47 40.50 40.47 40.50 11.0K
11:23 40.53 40.55 40.50 40.50 16.3K
11:24 40.46 40.46 40.39 40.39 8.1K
11:25 40.42 40.42 40.40 40.40 5.8K
11:26 40.41 40.42 40.37 40.37 12.1K
11:27 40.39 40.42 40.39 40.40 9.6K
11:28 40.42 40.42 40.36 40.39 10.3K
11:29 40.41 40.43 40.41 40.43 17.8K
11:30 40.44 40.46 40.44 40.44 18.8K
11:31 40.43 40.47 40.41 40.47 24.9K
11:32 40.44 40.47 40.42 40.42 19.0K
11:33 40.43 40.43 40.40 40.42 6.3K
11:34 40.42 40.44 40.42 40.44 7.0K
11:35 40.48 40.48 40.46 40.47 17.4K
11:36 40.49 40.50 40.48 40.50 9.6K
11:37 40.51 40.51 40.48 40.48 21.5K
11:38 40.45 40.50 40.45 40.46 22.3K
11:39 40.45 40.45 40.42 40.45 5.1K
11:40 40.41 40.41 40.36 40.36 22.4K
11:41 40.36 40.36 40.32 40.32 8.6K
11:42 40.32 40.35 40.32 40.32 19.1K
11:43 40.32 40.32 40.24 40.26 14.7K
11:44 40.28 40.29 40.28 40.28 12.0K
11:45 40.28 40.28 40.24 40.24 4.9K
11:46 40.24 40.30 40.23 40.30 13.9K
11:47 40.29 40.29 40.25 40.28 24.7K
11:48 40.29 40.29 40.25 40.27 20.7K
11:49 40.27 40.29 40.27 40.29 9.0K
11:50 40.29 40.34 40.29 40.32 16.1K
11:51 40.32 40.33 40.29 40.33 14.8K
11:52 40.37 40.38 40.36 40.38 7.1K
11:53 40.41 40.43 40.41 40.41 14.2K
11:54 40.41 40.41 40.36 40.36 13.8K
11:55 40.37 40.39 40.37 40.39 4.7K
11:56 40.42 40.42 40.36 40.36 15.3K
11:57 40.37 40.38 40.32 40.33 10.7K
11:58 40.35 40.35 40.31 40.34 18.2K
11:59 40.34 40.41 40.30 40.32 56.3K
12:00 40.37 40.52 40.37 40.50 17.4K
12:01 40.57 40.67 40.57 40.67 12.3K
12:02 40.65 40.82 40.65 40.69 74.8K
12:03 40.77 40.77 40.73 40.74 14.6K
12:04 40.72 40.72 40.68 40.68 15.8K
12:05 40.73 40.81 40.73 40.73 19.3K
12:06 40.75 40.75 40.70 40.73 41.5K
12:07 40.82 40.85 40.82 40.82 12.0K
12:08 40.82 40.84 40.80 40.82 6.0K
12:09 40.83 40.87 40.82 40.86 7.1K
12:10 40.84 40.84 40.78 40.78 7.6K
12:11 40.82 40.84 40.77 40.77 13.1K
12:12 40.79 40.79 40.77 40.79 6.0K
12:13 40.82 40.87 40.80 40.87 21.7K
12:14 40.87 40.88 40.87 40.88 9.6K
12:15 40.86 40.88 40.86 40.88 11.5K
12:16 40.84 40.84 40.81 40.81 8.3K
12:17 40.78 40.83 40.76 40.76 9.5K
12:18 40.77 40.78 40.77 40.78 6.0K
12:19 40.79 40.79 40.75 40.79 10.9K
12:20 40.76 40.79 40.76 40.79 10.4K
12:21 40.81 40.81 40.76 40.77 11.5K
12:22 40.77 40.83 40.77 40.82 6.8K
12:23 40.85 40.87 40.83 40.83 9.8K
12:24 40.82 40.82 40.81 40.81 10.0K
12:25 40.82 40.87 40.81 40.87 8.8K
12:26 40.83 40.86 40.83 40.86 8.2K
12:27 40.86 40.88 40.86 40.87 6.2K
12:28 40.87 40.88 40.86 40.86 9.1K
12:29 40.87 40.96 40.87 40.87 145.8K
12:30 40.85 40.85 40.81 40.81 10.6K
12:31 40.79 40.81 40.79 40.80 11.9K
12:32 40.79 40.79 40.74 40.79 10.5K
12:33 40.78 40.83 40.78 40.82 14.7K
12:34 40.81 40.81 40.79 40.80 6.8K
12:35 40.79 40.81 40.74 40.75 13.5K
12:36 40.75 40.75 40.72 40.73 11.7K
12:37 40.74 40.74 40.69 40.69 11.6K
12:38 40.71 40.72 40.70 40.72 9.5K
12:39 40.70 40.72 40.69 40.72 8.0K
12:40 40.74 40.74 40.66 40.66 18.8K
12:41 40.66 40.66 40.55 40.55 19.6K
12:42 40.54 40.55 40.50 40.55 9.1K
12:43 40.57 40.61 40.55 40.60 4.9K
12:44 40.58 40.58 40.56 40.56 8.8K
12:45 40.55 40.56 40.55 40.55 3.3K
12:46 40.55 40.60 40.55 40.57 7.6K
12:47 40.54 40.54 40.50 40.50 8.0K
12:48 40.50 40.53 40.50 40.50 2.4K
12:49 40.50 40.50 40.48 40.48 5.5K
12:50 40.54 40.55 40.53 40.55 6.1K
12:51 40.54 40.54 40.46 40.50 10.9K
12:52 40.51 40.51 40.47 40.47 3.6K
12:53 40.46 40.47 40.42 40.47 8.6K
12:54 40.48 40.51 40.46 40.51 5.5K
12:55 40.51 40.54 40.51 40.52 7.0K
12:56 40.50 40.50 40.46 40.47 9.2K
12:57 40.47 40.53 40.46 40.52 12.6K
12:58 40.52 40.52 40.48 40.50 4.7K
12:59 40.48 40.51 40.48 40.49 8.9K
13:00 40.51 40.54 40.49 40.51 5.0K
13:01 40.49 40.53 40.49 40.51 5.3K
13:02 40.52 40.54 40.50 40.53 8.4K
13:03 40.53 40.54 40.53 40.53 7.3K
13:04 40.56 40.56 40.53 40.56 9.8K
13:05 40.57 40.57 40.54 40.57 5.6K
13:06 40.56 40.56 40.54 40.56 20.8K
13:07 40.55 40.55 40.46 40.46 10.5K
13:08 40.44 40.46 40.44 40.46 13.6K
13:09 40.44 40.56 40.40 40.55 73.8K
13:10 40.57 40.57 40.48 40.49 11.4K
13:11 40.50 40.50 40.38 40.38 8.5K
13:12 40.38 40.38 40.30 40.31 7.2K
13:13 40.32 40.35 40.27 40.35 37.4K
13:14 40.38 40.38 40.34 40.35 11.5K
13:15 40.30 40.34 40.28 40.34 11.0K
13:16 40.28 40.28 40.09 40.09 30.1K
13:17 40.04 40.10 40.00 40.10 28.1K
13:18 40.04 40.10 40.04 40.06 6.7K
13:19 40.08 40.13 40.07 40.13 8.5K
13:20 40.12 40.16 40.10 40.10 8.8K
13:21 40.10 40.10 40.01 40.01 11.1K
13:22 39.98 39.98 39.93 39.93 8.1K
13:23 39.93 40.03 39.93 39.96 27.5K
13:24 39.91 39.98 39.91 39.98 7.3K
13:25 39.98 40.01 39.98 40.00 8.5K
13:26 39.98 40.04 39.98 40.04 10.3K
13:27 40.12 40.33 40.05 40.05 38.9K
13:28 40.14 40.14 40.00 40.00 12.1K
13:29 39.99 40.00 39.96 39.99 15.7K
13:30 39.97 40.01 39.94 39.99 14.0K
13:31 40.02 40.02 39.99 40.00 9.1K
13:32 40.01 40.07 39.94 40.07 25.5K
13:33 40.01 40.05 39.99 40.05 10.7K
13:34 40.02 40.02 39.97 39.97 8.4K
13:35 39.92 40.01 39.92 40.00 7.4K
13:36 40.01 40.05 40.01 40.05 5.9K
13:37 40.08 40.18 40.08 40.18 10.0K
13:38 40.18 40.20 40.16 40.20 5.5K
13:39 40.23 40.23 40.18 40.19 12.0K
13:40 40.14 40.18 40.14 40.14 8.2K
13:41 40.16 40.18 40.11 40.11 8.9K
13:42 40.13 40.15 40.11 40.14 9.2K
13:43 40.11 40.15 40.09 40.12 10.3K
13:44 40.14 40.20 40.14 40.20 9.0K
13:45 40.22 40.25 40.20 40.25 15.1K
13:46 40.23 40.24 40.18 40.18 6.2K
13:47 40.19 40.20 40.19 40.19 5.3K
13:48 40.21 40.26 40.20 40.20 6.6K
13:49 40.20 40.20 40.15 40.17 6.3K
13:50 40.16 40.16 40.12 40.12 6.8K
13:51 40.17 40.17 40.13 40.15 8.8K
13:52 40.18 40.18 40.10 40.10 9.6K
13:53 40.12 40.15 40.12 40.15 6.7K
13:54 40.14 40.14 40.13 40.13 6.7K
13:55 40.13 40.19 40.13 40.19 8.9K
13:56 40.19 40.21 40.19 40.19 6.7K
13:57 40.21 40.21 40.19 40.19 6.1K
13:58 40.19 40.19 40.10 40.10 13.5K
13:59 40.08 40.13 40.08 40.13 7.9K
14:00 40.13 40.13 40.07 40.07 10.1K
14:01 40.06 40.08 40.06 40.07 9.3K
14:02 40.06 40.09 40.05 40.09 8.6K
14:03 40.10 40.12 40.07 40.12 11.3K
14:04 40.16 40.18 40.16 40.18 8.7K
14:05 40.18 40.22 40.18 40.20 7.4K
14:06 40.20 40.20 40.18 40.20 11.4K
14:07 40.21 40.23 40.21 40.21 11.8K
14:08 40.22 40.23 40.21 40.21 10.1K
14:09 40.19 40.19 40.12 40.12 9.5K
14:10 40.13 40.16 40.13 40.16 10.4K
14:11 40.13 40.13 40.10 40.10 10.5K
14:12 40.09 40.13 40.09 40.10 10.0K
14:13 40.15 40.15 40.11 40.11 6.6K
14:14 40.10 40.10 40.03 40.08 11.9K
14:15 40.08 40.08 40.05 40.06 12.4K
14:16 40.04 40.07 40.04 40.06 18.7K
14:17 40.04 40.05 40.04 40.04 7.5K
14:18 40.01 40.04 40.01 40.04 8.6K
14:19 40.04 40.04 39.97 39.99 11.4K
14:20 40.02 40.04 40.01 40.03 8.1K
14:21 40.02 40.03 39.99 39.99 7.2K
14:22 40.00 40.06 40.00 40.06 16.0K
14:23 40.04 40.10 40.04 40.10 5.9K
14:24 40.12 40.15 40.12 40.14 6.8K
14:25 40.15 40.15 40.06 40.06 8.4K
14:26 40.08 40.12 40.08 40.10 7.5K
14:27 40.09 40.13 40.09 40.09 7.4K
14:28 40.08 40.13 40.07 40.13 11.8K
14:29 40.13 40.13 40.11 40.13 5.0K
14:30 40.13 40.17 40.13 40.16 8.8K
14:31 40.16 40.16 40.13 40.13 9.1K
14:32 40.15 40.16 40.14 40.14 10.1K
14:33 40.14 40.15 40.14 40.15 10.4K
14:34 40.15 40.18 40.15 40.15 8.9K
14:35 40.15 40.15 40.14 40.14 2.8K
14:36 40.16 40.16 40.13 40.14 7.7K
14:37 40.14 40.19 40.14 40.19 6.9K
14:38 40.17 40.20 40.17 40.19 6.4K
14:39 40.17 40.17 40.13 40.13 7.4K
14:40 40.10 40.13 40.10 40.11 6.8K
14:41 40.09 40.12 40.09 40.12 4.8K
14:42 40.12 40.16 40.10 40.16 9.1K
14:43 40.16 40.16 40.13 40.14 6.6K
14:44 40.15 40.15 40.12 40.13 4.7K
14:45 40.12 40.13 40.10 40.10 20.4K
14:46 40.11 40.13 40.11 40.13 5.6K
14:47 40.13 40.15 40.13 40.14 4.3K
14:48 40.13 40.13 40.12 40.13 7.5K
14:49 40.13 40.15 40.11 40.11 12.3K
14:50 40.10 40.14 40.10 40.14 4.9K
14:51 40.13 40.15 40.11 40.14 16.1K
14:52 40.13 40.13 40.13 40.13 5.0K
14:53 40.15 40.19 40.15 40.18 6.8K
14:54 40.19 40.20 40.19 40.19 7.4K
14:55 40.18 40.19 40.18 40.19 4.7K
14:56 40.18 40.24 40.18 40.24 9.8K
14:57 40.24 40.24 40.22 40.22 7.4K
14:58 40.21 40.24 40.19 40.19 10.9K
14:59 40.21 40.23 40.21 40.22 7.4K
15:00 40.22 40.23 40.21 40.23 10.0K
15:01 40.22 40.24 40.22 40.24 10.1K
15:02 40.26 40.27 40.26 40.26 8.2K
15:03 40.23 40.29 40.23 40.29 9.8K
15:04 40.27 40.27 40.25 40.25 10.2K
15:05 40.31 40.32 40.31 40.32 7.7K
15:06 40.32 40.36 40.32 40.36 14.5K
15:07 40.35 40.35 40.31 40.31 11.6K
15:08 40.30 40.30 40.27 40.27 4.8K
15:09 40.27 40.31 40.27 40.31 6.2K
15:10 40.33 40.33 40.32 40.32 6.7K
15:11 40.31 40.32 40.31 40.31 10.8K
15:12 40.30 40.30 40.27 40.27 10.7K
15:13 40.25 40.27 40.24 40.26 19.7K
15:14 40.26 40.27 40.25 40.27 6.8K
15:15 40.29 40.29 40.21 40.23 14.2K
15:16 40.22 40.22 40.20 40.20 5.0K
15:17 40.17 40.18 40.12 40.12 14.2K
15:18 40.06 40.08 40.04 40.05 14.2K
15:19 40.03 40.03 39.97 39.97 13.4K
15:20 39.95 40.00 39.94 39.98 12.3K
15:21 39.98 39.98 39.92 39.92 10.3K
15:22 39.90 39.92 39.89 39.89 10.0K
15:23 39.87 39.89 39.87 39.87 16.2K
15:24 39.87 39.88 39.87 39.87 13.1K
15:25 39.91 39.92 39.89 39.92 9.7K
15:26 39.92 39.92 39.90 39.91 15.3K
15:27 39.89 39.89 39.81 39.81 17.8K
15:28 39.80 39.80 39.78 39.80 15.7K
15:29 39.79 39.83 39.79 39.81 13.8K
15:30 39.80 39.81 39.77 39.77 12.6K
15:31 39.74 39.82 39.74 39.82 13.1K
15:32 39.77 39.81 39.77 39.81 12.1K
15:33 39.83 39.83 39.77 39.77 21.4K
15:34 39.77 39.79 39.76 39.76 14.8K
15:35 39.76 39.77 39.72 39.72 17.6K
15:36 39.70 39.75 39.70 39.75 18.5K
15:37 39.74 39.74 39.69 39.69 12.2K
15:38 39.67 39.67 39.64 39.67 13.9K
15:39 39.67 39.67 39.63 39.63 11.0K
15:40 39.64 39.65 39.61 39.61 13.3K
15:41 39.62 39.69 39.60 39.65 20.9K
15:42 39.68 39.81 39.68 39.81 17.6K
15:43 39.86 39.88 39.84 39.88 19.7K
15:44 39.87 39.93 39.87 39.93 21.4K
15:45 39.95 40.01 39.95 39.98 17.6K
15:46 39.96 40.01 39.96 40.01 24.8K
15:47 40.05 40.05 40.01 40.03 25.8K
15:48 40.04 40.06 40.02 40.06 19.0K
15:49 40.03 40.06 40.03 40.06 18.2K
15:50 40.10 40.15 40.09 40.15 32.1K
15:51 40.12 40.13 40.09 40.09 72.6K
15:52 40.07 40.08 40.03 40.08 33.7K
15:53 40.08 40.12 40.05 40.07 47.2K
15:54 40.06 40.10 40.06 40.10 26.3K
15:55 40.15 40.29 40.15 40.22 101.3K
15:56 40.19 40.19 40.15 40.15 70.6K
15:57 40.21 40.30 40.21 40.30 54.7K
15:58 40.29 40.29 40.25 40.25 108.8K
15:59 40.25 40.28 40.25 40.26 103.2K
16:00 40.26 41.49 40.15 40.29 4,616.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles