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 46.66 46.97 46.50 46.76 64.0K
09:32 46.84 46.87 46.77 46.80 12.3K
09:33 46.74 46.86 46.74 46.81 7.1K
09:34 46.81 47.02 46.81 46.92 2.8K
09:35 47.00 47.10 46.98 47.10 3.8K
09:36 47.25 47.25 47.08 47.16 13.4K
09:37 47.16 47.28 47.16 47.17 7.4K
09:38 47.28 47.32 47.22 47.32 5.3K
09:39 47.35 47.47 47.35 47.37 7.8K
09:40 47.25 47.25 47.07 47.07 7.2K
09:41 47.06 47.29 47.06 47.29 7.3K
09:42 47.39 47.53 47.35 47.44 15.9K
09:43 47.48 47.51 47.38 47.51 8.8K
09:44 47.54 47.62 47.54 47.62 11.1K
09:45 47.64 47.81 47.64 47.81 5.7K
09:46 47.85 47.85 47.51 47.51 19.7K
09:47 47.61 47.64 47.60 47.60 4.2K
09:48 47.68 47.70 47.61 47.65 7.2K
09:49 47.66 47.66 47.52 47.52 11.2K
09:50 47.52 47.53 47.40 47.53 15.7K
09:51 47.53 47.53 47.49 47.49 14.4K
09:52 47.49 47.51 47.49 47.49 6.2K
09:53 47.42 47.53 47.42 47.46 8.9K
09:54 47.52 47.56 47.52 47.54 24.1K
09:55 47.53 47.54 47.49 47.49 6.8K
09:56 47.40 47.53 47.40 47.50 21.1K
09:57 47.47 47.49 47.40 47.40 6.0K
09:58 47.44 47.44 47.31 47.31 6.8K
09:59 47.27 47.29 47.24 47.24 9.4K
10:00 47.22 47.33 47.22 47.33 11.3K
10:01 47.29 47.29 47.07 47.07 27.6K
10:02 47.09 47.21 47.09 47.21 16.3K
10:03 47.21 47.36 47.21 47.36 9.9K
10:04 47.39 47.39 47.36 47.36 2.7K
10:05 47.36 47.53 47.36 47.48 6.5K
10:06 47.50 47.54 47.48 47.50 15.2K
10:07 47.54 47.54 47.46 47.53 15.6K
10:08 47.57 47.57 47.41 47.41 13.5K
10:09 47.42 47.43 47.37 47.43 5.3K
10:10 47.45 47.48 47.40 47.43 27.2K
10:11 47.45 47.60 47.45 47.55 23.6K
10:12 47.55 47.59 47.48 47.48 7.9K
10:13 47.48 47.59 47.48 47.56 10.4K
10:14 47.55 47.56 47.50 47.56 7.8K
10:15 47.48 47.48 47.38 47.38 10.5K
10:16 47.44 47.46 47.44 47.46 4.7K
10:17 47.43 47.47 47.43 47.43 7.4K
10:18 47.38 47.38 47.35 47.38 8.6K
10:19 47.39 47.47 47.39 47.41 5.0K
10:20 47.44 47.48 47.43 47.48 8.8K
10:21 47.48 47.48 47.42 47.44 22.1K
10:22 47.51 47.51 47.43 47.48 13.6K
10:23 47.48 47.48 47.41 47.41 9.4K
10:24 47.40 47.43 47.36 47.43 17.3K
10:25 47.46 47.54 47.46 47.54 7.5K
10:26 47.54 47.58 47.50 47.50 20.4K
10:27 47.50 47.53 47.47 47.53 30.9K
10:28 47.48 47.48 47.40 47.44 21.5K
10:29 47.44 47.44 47.39 47.42 7.0K
10:30 47.37 47.37 47.30 47.30 9.6K
10:31 47.33 47.33 47.28 47.28 12.1K
10:32 47.28 47.28 47.21 47.27 5.4K
10:33 47.27 47.31 47.27 47.31 5.2K
10:34 47.37 47.40 47.34 47.35 6.2K
10:35 47.35 47.40 47.35 47.40 2.6K
10:36 47.41 47.41 47.38 47.38 3.9K
10:37 47.33 47.40 47.33 47.40 8.7K
10:38 47.40 47.46 47.40 47.46 5.1K
10:39 47.45 47.47 47.41 47.47 4.8K
10:40 47.45 47.46 47.43 47.46 5.0K
10:41 47.46 47.46 47.41 47.41 6.6K
10:42 47.41 47.41 47.27 47.29 9.9K
10:43 47.33 47.43 47.33 47.43 5.7K
10:44 47.45 47.45 47.41 47.44 6.6K
10:45 47.47 47.49 47.47 47.49 4.9K
10:46 47.46 47.46 47.42 47.44 5.2K
10:47 47.44 47.44 47.39 47.41 5.5K
10:48 47.39 47.40 47.37 47.37 10.6K
10:49 47.35 47.42 47.35 47.41 4.9K
10:50 47.40 47.40 47.40 47.40 3.7K
10:51 47.37 47.37 47.30 47.30 9.3K
10:52 47.27 47.29 47.23 47.29 7.9K
10:53 47.31 47.31 47.17 47.17 19.8K
10:54 47.17 47.18 47.14 47.14 9.0K
10:55 47.08 47.08 47.03 47.03 14.2K
10:56 47.00 47.02 46.96 47.00 44.8K
10:57 46.95 46.97 46.90 46.97 16.2K
10:58 46.89 46.90 46.86 46.90 7.7K
10:59 46.92 46.92 46.82 46.82 17.7K
11:00 46.80 46.84 46.78 46.83 10.7K
11:01 46.80 46.90 46.80 46.83 20.0K
11:02 46.89 46.95 46.89 46.95 16.8K
11:03 46.97 47.00 46.94 47.00 18.4K
11:04 46.98 46.98 46.95 46.97 9.9K
11:05 46.97 47.00 46.96 46.98 13.2K
11:06 46.98 47.00 46.94 46.94 7.4K
11:07 46.91 46.91 46.84 46.84 13.6K
11:08 46.83 46.83 46.78 46.78 18.1K
11:09 46.78 46.82 46.77 46.77 13.0K
11:10 46.78 46.81 46.77 46.77 14.8K
11:11 46.82 46.83 46.74 46.75 14.9K
11:12 46.74 46.87 46.74 46.87 15.7K
11:13 46.82 46.86 46.82 46.86 12.6K
11:14 46.82 46.86 46.82 46.86 12.3K
11:15 46.88 46.88 46.83 46.85 12.0K
11:16 46.84 46.89 46.82 46.86 22.3K
11:17 46.85 46.86 46.77 46.77 9.6K
11:18 46.79 46.81 46.76 46.76 9.4K
11:19 46.77 46.77 46.75 46.75 8.8K
11:20 46.73 46.75 46.72 46.74 10.0K
11:21 46.73 46.73 46.68 46.72 13.8K
11:22 46.73 46.73 46.62 46.65 18.0K
11:23 46.66 46.66 46.60 46.60 11.2K
11:24 46.61 46.64 46.60 46.64 11.6K
11:25 46.63 46.63 46.56 46.56 18.6K
11:26 46.50 46.52 46.42 46.42 16.1K
11:27 46.45 46.45 46.39 46.39 21.0K
11:28 46.42 46.45 46.41 46.43 17.8K
11:29 46.42 46.45 46.34 46.34 13.4K
11:30 46.37 46.37 46.35 46.37 9.7K
11:31 46.36 46.43 46.33 46.43 14.6K
11:32 46.41 46.50 46.41 46.50 10.9K
11:33 46.54 46.57 46.54 46.56 13.7K
11:34 46.56 46.59 46.56 46.59 12.4K
11:35 46.57 46.57 46.52 46.52 16.4K
11:36 46.53 46.55 46.45 46.47 12.6K
11:37 46.47 46.58 46.47 46.50 15.9K
11:38 46.49 46.60 46.49 46.60 99.3K
11:39 46.62 46.65 46.62 46.65 126.3K
11:40 46.64 46.64 46.58 46.59 8.5K
11:41 46.62 46.73 46.61 46.72 13.7K
11:42 46.74 46.77 46.70 46.77 8.0K
11:43 46.78 46.84 46.78 46.82 7.3K
11:44 46.82 46.82 46.76 46.76 8.1K
11:45 46.77 46.77 46.68 46.68 6.9K
11:46 46.69 46.74 46.67 46.67 16.1K
11:47 46.61 46.69 46.61 46.69 11.3K
11:48 46.65 46.65 46.60 46.63 8.4K
11:49 46.65 46.67 46.63 46.63 12.3K
11:50 46.64 46.68 46.64 46.67 11.2K
11:51 46.67 46.68 46.60 46.61 6.7K
11:52 46.62 46.67 46.62 46.67 17.7K
11:53 46.73 46.79 46.73 46.79 9.4K
11:54 46.79 46.84 46.79 46.83 7.5K
11:55 46.81 46.81 46.75 46.75 11.1K
11:56 46.76 46.83 46.76 46.83 76.9K
11:57 46.84 46.84 46.67 46.67 16.0K
11:58 46.69 46.69 46.65 46.69 9.5K
11:59 46.67 46.75 46.67 46.74 7.1K
12:00 46.73 46.74 46.70 46.73 10.8K
12:01 46.72 46.74 46.70 46.70 13.7K
12:02 46.68 46.71 46.63 46.63 19.7K
12:03 46.59 46.65 46.57 46.57 10.5K
12:04 46.55 46.55 46.47 46.49 13.9K
12:05 46.48 46.48 46.39 46.41 10.7K
12:06 46.41 46.41 46.34 46.34 13.2K
12:07 46.37 46.37 46.30 46.32 7.1K
12:08 46.33 46.33 46.27 46.27 9.0K
12:09 46.27 46.27 46.24 46.24 8.5K
12:10 46.25 46.25 46.17 46.20 7.9K
12:11 46.20 46.20 46.16 46.16 9.4K
12:12 46.16 46.16 46.10 46.12 11.3K
12:13 46.11 46.12 46.10 46.10 7.0K
12:14 46.09 46.11 46.05 46.07 14.7K
12:15 46.08 46.11 46.08 46.10 9.2K
12:16 46.13 46.15 46.13 46.15 11.7K
12:17 46.16 46.19 46.16 46.18 11.4K
12:18 46.20 46.24 46.19 46.22 10.5K
12:19 46.25 46.25 46.23 46.23 2.9K
12:20 46.23 46.26 46.23 46.24 9.8K
12:21 46.28 46.30 46.27 46.29 6.7K
12:22 46.27 46.32 46.27 46.29 11.9K
12:23 46.23 46.23 46.19 46.20 6.9K
12:24 46.18 46.21 46.18 46.21 9.5K
12:25 46.26 46.28 46.24 46.24 10.0K
12:26 46.24 46.25 46.22 46.25 8.2K
12:27 46.23 46.23 46.21 46.23 4.4K
12:28 46.18 46.18 46.13 46.14 12.5K
12:29 46.13 46.16 46.12 46.16 12.2K
12:30 46.16 46.16 46.12 46.12 8.1K
12:31 46.18 46.23 46.15 46.21 9.0K
12:32 46.21 46.25 46.21 46.25 6.8K
12:33 46.26 46.26 46.21 46.21 4.9K
12:34 46.22 46.22 46.18 46.20 9.1K
12:35 46.20 46.23 46.18 46.18 3.1K
12:36 46.20 46.25 46.20 46.25 7.9K
12:37 46.26 46.28 46.25 46.25 7.2K
12:38 46.25 46.25 46.18 46.23 12.9K
12:39 46.19 46.27 46.19 46.27 12.5K
12:40 46.31 46.38 46.30 46.38 12.3K
12:41 46.36 46.36 46.30 46.30 8.8K
12:42 46.36 46.36 46.36 46.36 8.5K
12:43 46.37 46.37 46.32 46.32 8.0K
12:44 46.29 46.35 46.28 46.35 6.1K
12:45 46.35 46.35 46.34 46.34 2.0K
12:46 46.31 46.31 46.30 46.30 2.6K
12:47 46.31 46.32 46.29 46.32 9.3K
12:48 46.32 46.34 46.31 46.33 4.9K
12:49 46.33 46.33 46.33 46.33 2.0K
12:50 46.34 46.35 46.31 46.35 6.5K
12:51 46.35 46.35 46.29 46.31 13.9K
12:52 46.29 46.29 46.24 46.24 11.8K
12:53 46.23 46.25 46.23 46.25 8.7K
12:54 46.24 46.24 46.18 46.18 9.0K
12:55 46.18 46.24 46.18 46.22 7.8K
12:56 46.18 46.18 46.11 46.11 9.3K
12:57 46.10 46.16 46.10 46.15 11.6K
12:58 46.12 46.14 46.12 46.14 4.6K
12:59 46.14 46.15 46.11 46.14 4.5K
13:00 46.15 46.16 46.13 46.16 15.0K
13:01 46.15 46.22 46.15 46.22 8.3K
13:02 46.21 46.23 46.21 46.22 8.3K
13:03 46.23 46.23 46.14 46.14 8.7K
13:04 46.12 46.19 46.12 46.16 7.1K
13:05 46.17 46.21 46.15 46.15 10.3K
13:06 46.11 46.13 46.09 46.13 5.5K
13:07 46.12 46.16 46.12 46.12 4.5K
13:08 46.11 46.11 46.06 46.10 6.7K
13:09 46.10 46.10 46.05 46.08 7.4K
13:10 46.08 46.08 46.02 46.02 5.5K
13:11 46.01 46.01 45.98 45.99 13.4K
13:12 46.02 46.02 45.99 46.00 10.3K
13:13 45.99 46.02 45.98 45.99 9.6K
13:14 45.98 46.04 45.98 46.00 6.9K
13:15 45.99 45.99 45.92 45.92 8.5K
13:16 45.92 46.05 45.92 46.05 14.2K
13:17 46.04 46.08 46.04 46.05 6.7K
13:18 46.07 46.11 46.06 46.11 5.6K
13:19 46.10 46.12 46.06 46.12 8.2K
13:20 46.13 46.13 46.13 46.13 7.1K
13:21 46.13 46.13 46.11 46.11 5.3K
13:22 46.14 46.16 46.13 46.14 9.4K
13:23 46.14 46.14 46.08 46.08 7.4K
13:24 46.14 46.19 46.14 46.19 22.2K
13:25 46.19 46.20 46.18 46.20 7.6K
13:26 46.19 46.20 46.18 46.20 10.4K
13:27 46.20 46.28 46.20 46.28 21.5K
13:28 46.26 46.28 46.24 46.24 21.7K
13:29 46.24 46.24 46.15 46.15 15.8K
13:30 46.15 46.17 46.10 46.12 12.2K
13:31 46.13 46.16 46.13 46.14 10.6K
13:32 46.15 46.20 46.15 46.17 11.0K
13:33 46.19 46.20 46.18 46.20 9.3K
13:34 46.18 46.20 46.18 46.19 5.0K
13:35 46.19 46.19 46.14 46.17 8.5K
13:36 46.18 46.19 46.13 46.16 7.6K
13:37 46.15 46.17 46.15 46.17 4.9K
13:38 46.18 46.18 46.12 46.14 5.4K
13:39 46.14 46.20 46.14 46.19 9.7K
13:40 46.19 46.21 46.18 46.19 7.1K
13:41 46.20 46.20 46.19 46.19 6.0K
13:42 46.23 46.24 46.22 46.24 10.9K
13:43 46.24 46.24 46.21 46.22 5.8K
13:44 46.21 46.26 46.21 46.26 9.0K
13:45 46.27 46.27 46.26 46.26 7.9K
13:46 46.24 46.24 46.22 46.24 10.4K
13:47 46.24 46.26 46.24 46.26 6.3K
13:48 46.26 46.29 46.26 46.28 8.4K
13:49 46.28 46.30 46.28 46.29 3.5K
13:50 46.29 46.29 46.26 46.28 6.9K
13:51 46.29 46.30 46.28 46.30 15.8K
13:52 46.31 46.31 46.29 46.29 6.0K
13:53 46.29 46.30 46.28 46.28 7.0K
13:54 46.28 46.29 46.27 46.28 7.4K
13:55 46.28 46.30 46.28 46.30 5.4K
13:56 46.30 46.33 46.30 46.32 3.0K
13:57 46.32 46.32 46.28 46.28 8.6K
13:58 46.27 46.28 46.26 46.27 7.4K
13:59 46.27 46.29 46.25 46.29 11.0K
14:00 46.28 46.29 46.27 46.29 13.5K
14:01 46.28 46.41 46.28 46.36 16.4K
14:02 46.35 46.36 46.33 46.35 10.0K
14:03 46.37 46.37 46.32 46.32 6.4K
14:04 46.32 46.33 46.32 46.33 6.1K
14:05 46.33 46.34 46.33 46.34 3.5K
14:06 46.35 46.38 46.35 46.38 5.4K
14:07 46.36 46.41 46.36 46.41 7.3K
14:08 46.42 46.43 46.41 46.42 6.6K
14:09 46.43 46.47 46.43 46.46 9.6K
14:10 46.41 46.41 46.39 46.40 7.2K
14:11 46.40 46.40 46.34 46.34 15.5K
14:12 46.39 46.40 46.38 46.40 9.6K
14:13 46.40 46.40 46.39 46.39 6.0K
14:14 46.40 46.44 46.39 46.44 9.6K
14:15 46.43 46.46 46.43 46.45 11.5K
14:16 46.45 46.49 46.45 46.49 7.1K
14:17 46.47 46.47 46.43 46.43 17.8K
14:18 46.43 46.45 46.43 46.45 10.6K
14:19 46.47 46.51 46.47 46.51 7.8K
14:20 46.52 46.57 46.52 46.57 9.2K
14:21 46.55 46.59 46.55 46.56 12.9K
14:22 46.56 46.59 46.56 46.59 16.1K
14:23 46.60 46.60 46.57 46.60 7.4K
14:24 46.59 46.62 46.59 46.61 7.4K
14:25 46.64 46.66 46.64 46.66 6.7K
14:26 46.67 46.68 46.65 46.68 6.7K
14:27 46.71 46.72 46.69 46.70 14.0K
14:28 46.73 46.78 46.73 46.75 8.8K
14:29 46.75 46.75 46.70 46.71 8.7K
14:30 46.70 46.70 46.68 46.69 8.3K
14:31 46.70 46.71 46.70 46.71 4.1K
14:32 46.71 46.74 46.71 46.74 5.1K
14:33 46.74 46.76 46.74 46.76 11.2K
14:34 46.76 46.76 46.71 46.71 8.8K
14:35 46.69 46.70 46.68 46.69 14.0K
14:36 46.69 46.70 46.66 46.68 11.5K
14:37 46.69 46.74 46.69 46.74 6.3K
14:38 46.73 46.73 46.73 46.73 3.2K
14:39 46.72 46.74 46.72 46.73 10.1K
14:40 46.74 46.77 46.74 46.75 10.5K
14:41 46.75 46.82 46.75 46.82 7.8K
14:42 46.81 46.82 46.80 46.82 11.7K
14:43 46.82 46.82 46.79 46.80 9.9K
14:44 46.82 46.82 46.80 46.80 6.9K
14:45 46.80 46.82 46.80 46.82 8.8K
14:46 46.80 46.81 46.77 46.81 10.2K
14:47 46.80 46.81 46.79 46.81 9.5K
14:48 46.80 46.80 46.79 46.79 7.9K
14:49 46.79 46.82 46.79 46.81 7.4K
14:50 46.80 46.81 46.80 46.81 4.1K
14:51 46.81 46.86 46.81 46.86 13.1K
14:52 46.86 46.87 46.84 46.85 12.6K
14:53 46.85 46.88 46.85 46.88 5.4K
14:54 46.87 46.87 46.85 46.86 10.6K
14:55 46.86 46.92 46.86 46.91 10.7K
14:56 46.90 46.91 46.83 46.83 20.5K
14:57 46.83 46.86 46.83 46.85 10.8K
14:58 46.83 46.85 46.83 46.85 14.5K
14:59 46.84 46.84 46.81 46.81 11.0K
15:00 46.81 46.82 46.81 46.82 8.2K
15:01 46.82 46.85 46.80 46.80 17.2K
15:02 46.82 46.87 46.82 46.87 18.5K
15:03 46.92 46.94 46.92 46.93 9.4K
15:04 46.91 46.92 46.89 46.92 26.2K
15:05 46.92 46.93 46.91 46.91 27.3K
15:06 46.92 46.94 46.91 46.94 11.4K
15:07 46.95 46.95 46.93 46.93 58.2K
15:08 46.95 46.97 46.95 46.97 52.2K
15:09 46.91 46.91 46.89 46.89 39.1K
15:10 46.90 46.93 46.90 46.93 9.1K
15:11 46.93 46.93 46.85 46.85 14.9K
15:12 46.86 46.88 46.81 46.81 17.5K
15:13 46.85 46.85 46.78 46.80 12.1K
15:14 46.79 46.79 46.77 46.77 8.8K
15:15 46.79 46.85 46.79 46.85 22.1K
15:16 46.84 46.87 46.84 46.84 25.2K
15:17 46.83 46.88 46.83 46.84 21.3K
15:18 46.85 46.86 46.84 46.85 14.8K
15:19 46.84 46.87 46.84 46.87 13.5K
15:20 46.83 46.84 46.83 46.84 12.0K
15:21 46.84 46.84 46.80 46.80 16.2K
15:22 46.83 46.85 46.83 46.84 16.3K
15:23 46.85 46.90 46.85 46.89 21.7K
15:24 46.88 46.88 46.86 46.86 12.8K
15:25 46.88 46.88 46.83 46.87 15.1K
15:26 46.89 46.89 46.84 46.89 25.7K
15:27 46.91 46.92 46.90 46.90 30.1K
15:28 46.92 46.92 46.90 46.92 10.6K
15:29 46.92 46.93 46.90 46.93 22.8K
15:30 46.94 46.95 46.94 46.95 21.8K
15:31 46.96 46.96 46.90 46.94 25.8K
15:32 46.96 46.96 46.90 46.93 14.8K
15:33 46.93 46.96 46.92 46.94 15.7K
15:34 46.95 46.97 46.95 46.96 10.6K
15:35 46.97 47.00 46.97 47.00 7.8K
15:36 46.97 47.03 46.93 47.02 48.2K
15:37 46.99 46.99 46.91 46.91 26.3K
15:38 46.91 46.92 46.85 46.88 12.5K
15:39 46.90 46.91 46.89 46.91 11.5K
15:40 46.93 46.95 46.92 46.92 18.8K
15:41 46.92 46.96 46.92 46.96 20.3K
15:42 46.94 47.03 46.94 47.03 30.5K
15:43 47.02 47.03 47.01 47.01 19.1K
15:44 47.01 47.01 46.99 47.01 17.1K
15:45 47.02 47.02 46.98 47.01 15.5K
15:46 47.00 47.01 46.99 47.01 19.9K
15:47 46.99 47.01 46.98 46.98 18.4K
15:48 46.95 46.96 46.94 46.96 18.2K
15:49 46.96 46.96 46.92 46.93 11.7K
15:50 46.93 46.95 46.92 46.95 20.8K
15:51 46.96 46.96 46.95 46.96 52.7K
15:52 46.98 47.02 46.95 46.95 32.0K
15:53 46.94 47.03 46.94 47.02 32.2K
15:54 47.03 47.05 47.03 47.03 33.1K
15:55 47.05 47.10 46.96 46.96 57.3K
15:56 46.94 46.94 46.89 46.94 51.9K
15:57 46.90 46.96 46.90 46.96 52.9K
15:58 46.97 47.01 46.97 46.99 76.4K
15:59 47.00 47.01 47.00 47.01 98.5K
16:00 47.02 47.07 45.80 47.01 1,888.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles