Microchip (MCHP)

MCHP
🏛️ Estados Unidos →
66.13
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 70.99 70.99 70.48 70.56 78.5K
09:31 70.52 70.52 70.13 70.15 36.4K
09:32 70.15 70.18 69.98 70.03 29.0K
09:33 70.00 70.00 69.92 69.97 23.4K
09:34 69.94 70.40 69.94 70.40 42.5K
09:35 70.37 70.56 70.37 70.47 15.8K
09:36 70.44 70.57 70.44 70.57 10.9K
09:37 70.53 70.57 70.48 70.52 38.9K
09:38 70.53 70.68 70.53 70.68 24.6K
09:39 70.64 70.64 70.54 70.54 8.7K
09:40 70.50 70.50 70.24 70.33 13.6K
09:41 70.36 70.36 70.28 70.28 6.5K
09:42 70.25 70.30 70.22 70.22 6.1K
09:43 70.28 70.41 70.28 70.40 12.6K
09:44 70.38 70.39 70.31 70.39 5.3K
09:45 70.37 70.57 70.37 70.55 23.8K
09:46 70.57 70.59 70.50 70.50 15.2K
09:47 70.56 70.58 70.48 70.48 13.8K
09:48 70.54 70.54 70.48 70.50 12.2K
09:49 70.50 70.50 70.42 70.43 12.5K
09:50 70.49 70.56 70.49 70.56 9.6K
09:51 70.56 70.68 70.50 70.50 18.1K
09:52 70.50 70.66 70.48 70.66 10.0K
09:53 70.62 70.63 70.51 70.52 10.9K
09:54 70.50 70.53 70.45 70.45 22.6K
09:55 70.44 70.60 70.39 70.60 12.5K
09:56 70.65 70.65 70.57 70.57 16.9K
09:57 70.57 70.72 70.57 70.64 13.2K
09:58 70.62 70.73 70.62 70.71 5.9K
09:59 70.66 70.66 70.57 70.57 13.2K
10:00 70.56 70.56 70.51 70.51 27.0K
10:01 70.51 70.54 70.43 70.54 21.1K
10:02 70.50 70.50 70.41 70.42 8.5K
10:03 70.42 70.45 70.37 70.40 10.8K
10:04 70.41 70.41 70.33 70.33 6.8K
10:05 70.35 70.42 70.32 70.41 24.3K
10:06 70.47 70.47 70.37 70.42 9.4K
10:07 70.49 70.49 70.46 70.48 17.0K
10:08 70.48 70.53 70.42 70.44 12.9K
10:09 70.44 70.44 70.27 70.27 8.1K
10:10 70.28 70.36 70.27 70.29 6.3K
10:11 70.26 70.33 70.26 70.26 5.0K
10:12 70.27 70.33 70.23 70.29 12.6K
10:13 70.34 70.39 70.34 70.38 9.3K
10:14 70.36 70.36 70.32 70.36 8.0K
10:15 70.34 70.34 70.29 70.33 9.4K
10:16 70.33 70.39 70.33 70.38 5.4K
10:17 70.38 70.46 70.38 70.46 8.2K
10:18 70.48 70.55 70.44 70.55 13.6K
10:19 70.57 70.58 70.52 70.56 17.3K
10:20 70.55 70.55 70.47 70.49 18.4K
10:21 70.47 70.47 70.33 70.40 30.0K
10:22 70.34 70.42 70.31 70.31 50.0K
10:23 70.34 70.41 70.33 70.39 13.5K
10:24 70.39 70.43 70.39 70.41 12.1K
10:25 70.40 70.40 70.30 70.34 13.7K
10:26 70.35 70.44 70.35 70.43 14.1K
10:27 70.43 70.47 70.43 70.46 20.2K
10:28 70.51 70.53 70.47 70.47 17.6K
10:29 70.49 70.52 70.45 70.52 12.2K
10:30 70.51 70.56 70.51 70.53 8.6K
10:31 70.52 70.58 70.47 70.58 11.7K
10:32 70.57 70.58 70.49 70.49 10.4K
10:33 70.45 70.45 70.40 70.40 9.2K
10:34 70.41 70.45 70.40 70.43 11.0K
10:35 70.43 70.47 70.43 70.47 5.3K
10:36 70.46 70.50 70.45 70.47 9.7K
10:37 70.47 70.57 70.42 70.57 14.3K
10:38 70.57 70.57 70.52 70.53 14.9K
10:39 70.54 70.57 70.48 70.49 11.4K
10:40 70.55 70.55 70.50 70.52 6.2K
10:41 70.53 70.59 70.51 70.59 11.0K
10:42 70.58 70.59 70.56 70.59 13.3K
10:43 70.62 70.76 70.57 70.76 25.4K
10:44 70.76 70.84 70.76 70.81 12.9K
10:45 70.85 70.85 70.75 70.75 10.3K
10:46 70.77 70.82 70.73 70.82 25.4K
10:47 70.84 70.88 70.81 70.88 12.0K
10:48 70.89 70.91 70.76 70.76 13.1K
10:49 70.76 70.78 70.71 70.73 15.1K
10:50 70.74 70.75 70.70 70.75 4.6K
10:51 70.76 70.76 70.72 70.74 6.8K
10:52 70.72 70.81 70.72 70.80 6.1K
10:53 70.80 70.85 70.80 70.82 7.3K
10:54 70.83 70.83 70.74 70.75 6.0K
10:55 70.73 70.75 70.72 70.74 5.5K
10:56 70.75 70.75 70.70 70.70 7.6K
10:57 70.68 70.68 70.65 70.68 8.8K
10:58 70.68 70.71 70.66 70.67 9.5K
10:59 70.68 70.68 70.64 70.64 7.9K
11:00 70.62 70.63 70.61 70.63 4.0K
11:01 70.60 70.67 70.59 70.67 20.0K
11:02 70.65 70.73 70.65 70.73 10.6K
11:03 70.72 70.72 70.64 70.65 15.0K
11:04 70.70 70.70 70.62 70.62 20.1K
11:05 70.65 70.66 70.61 70.61 13.9K
11:06 70.56 70.58 70.53 70.58 11.7K
11:07 70.59 70.60 70.56 70.59 6.9K
11:08 70.58 70.62 70.57 70.57 6.4K
11:09 70.59 70.61 70.47 70.47 10.1K
11:10 70.45 70.53 70.45 70.53 8.5K
11:11 70.53 70.53 70.46 70.46 9.9K
11:12 70.42 70.50 70.42 70.49 6.7K
11:13 70.49 70.49 70.44 70.44 14.1K
11:14 70.41 70.43 70.40 70.40 4.2K
11:15 70.39 70.40 70.35 70.38 5.1K
11:16 70.42 70.50 70.42 70.48 8.0K
11:17 70.46 70.48 70.45 70.46 4.0K
11:18 70.44 70.44 70.42 70.42 2.8K
11:19 70.43 70.43 70.40 70.41 4.9K
11:20 70.44 70.44 70.42 70.44 4.7K
11:21 70.45 70.52 70.45 70.49 8.6K
11:22 70.46 70.49 70.46 70.46 12.3K
11:23 70.48 70.51 70.42 70.42 13.7K
11:24 70.41 70.42 70.38 70.38 4.0K
11:25 70.37 70.42 70.37 70.42 7.6K
11:26 70.41 70.43 70.35 70.35 18.3K
11:27 70.33 70.36 70.32 70.36 5.7K
11:28 70.35 70.35 70.34 70.34 7.7K
11:29 70.28 70.28 70.18 70.18 9.7K
11:30 70.20 70.25 70.20 70.25 8.3K
11:31 70.29 70.29 70.26 70.26 12.8K
11:32 70.24 70.24 70.22 70.24 20.6K
11:33 70.20 70.22 70.19 70.22 8.5K
11:34 70.21 70.25 70.20 70.25 16.5K
11:35 70.19 70.23 70.19 70.20 5.0K
11:36 70.24 70.28 70.24 70.28 9.6K
11:37 70.28 70.31 70.25 70.25 9.6K
11:38 70.24 70.28 70.24 70.24 4.3K
11:39 70.23 70.23 70.20 70.20 4.4K
11:40 70.22 70.23 70.20 70.22 6.8K
11:41 70.21 70.23 70.19 70.21 8.0K
11:42 70.21 70.29 70.21 70.24 17.2K
11:43 70.26 70.26 70.22 70.22 2.9K
11:44 70.24 70.27 70.24 70.27 5.7K
11:45 70.25 70.25 70.20 70.20 3.4K
11:46 70.17 70.25 70.17 70.24 8.4K
11:47 70.22 70.22 70.17 70.21 9.7K
11:48 70.20 70.21 70.18 70.21 6.1K
11:49 70.21 70.23 70.19 70.22 3.0K
11:50 70.23 70.24 70.23 70.24 2.8K
11:51 70.28 70.30 70.26 70.30 5.8K
11:52 70.29 70.31 70.29 70.30 4.4K
11:53 70.29 70.31 70.27 70.27 6.9K
11:54 70.27 70.35 70.27 70.32 5.1K
11:55 70.33 70.34 70.30 70.30 2.7K
11:56 70.30 70.32 70.28 70.28 5.7K
11:57 70.30 70.33 70.30 70.33 5.9K
11:58 70.33 70.38 70.33 70.37 4.0K
11:59 70.37 70.38 70.35 70.38 5.9K
12:00 70.38 70.39 70.36 70.39 2.1K
12:01 70.38 70.41 70.37 70.37 4.8K
12:02 70.37 70.37 70.35 70.35 4.0K
12:03 70.36 70.36 70.33 70.34 6.5K
12:04 70.36 70.38 70.36 70.36 5.9K
12:05 70.36 70.36 70.33 70.34 7.7K
12:06 70.34 70.35 70.34 70.35 3.4K
12:07 70.35 70.41 70.35 70.39 9.5K
12:08 70.39 70.44 70.39 70.43 6.4K
12:09 70.43 70.48 70.43 70.48 2.7K
12:10 70.50 70.50 70.48 70.49 4.3K
12:11 70.48 70.51 70.48 70.50 5.7K
12:12 70.51 70.51 70.46 70.46 7.8K
12:13 70.47 70.53 70.47 70.53 8.3K
12:14 70.53 70.55 70.53 70.54 4.7K
12:15 70.56 70.59 70.56 70.59 5.7K
12:16 70.62 70.65 70.62 70.63 6.1K
12:17 70.65 70.65 70.60 70.60 6.8K
12:18 70.62 70.62 70.58 70.58 4.8K
12:19 70.55 70.64 70.55 70.64 3.2K
12:20 70.64 70.66 70.62 70.61 8.0K
12:21 70.62 70.69 70.62 70.67 6.8K
12:22 70.67 70.69 70.67 70.69 3.5K
12:23 70.69 70.69 70.66 70.66 5.5K
12:24 70.65 70.65 70.62 70.62 7.5K
12:25 70.61 70.62 70.61 70.62 7.1K
12:26 70.62 70.62 70.61 70.62 6.1K
12:27 70.63 70.64 70.63 70.64 6.0K
12:28 70.64 70.64 70.62 70.62 8.5K
12:29 70.64 70.65 70.64 70.65 2.7K
12:30 70.62 70.66 70.62 70.61 8.3K
12:31 70.60 70.63 70.60 70.63 3.2K
12:32 70.63 70.63 70.58 70.58 6.0K
12:33 70.59 70.60 70.59 70.60 2.9K
12:34 70.60 70.61 70.57 70.57 7.4K
12:35 70.58 70.58 70.57 70.57 4.2K
12:36 70.58 70.58 70.56 70.56 4.1K
12:37 70.57 70.57 70.50 70.51 7.3K
12:38 70.49 70.51 70.48 70.51 7.1K
12:39 70.53 70.56 70.53 70.56 8.1K
12:40 70.57 70.60 70.57 70.60 4.1K
12:41 70.58 70.58 70.54 70.54 7.5K
12:42 70.57 70.57 70.56 70.57 7.1K
12:43 70.58 70.63 70.58 70.61 8.4K
12:44 70.59 70.59 70.59 70.59 1.0K
12:45 70.57 70.60 70.57 70.60 5.3K
12:46 70.63 70.66 70.63 70.63 9.5K
12:47 70.62 70.62 70.60 70.60 2.6K
12:48 70.61 70.63 70.61 70.63 6.3K
12:49 70.63 70.63 70.61 70.62 6.0K
12:50 70.62 70.64 70.61 70.63 5.3K
12:51 70.63 70.63 70.59 70.59 3.8K
12:52 70.58 70.60 70.56 70.60 7.8K
12:53 70.58 70.58 70.53 70.53 5.9K
12:54 70.53 70.54 70.53 70.54 2.5K
12:55 70.54 70.54 70.51 70.51 4.2K
12:56 70.50 70.55 70.50 70.55 6.9K
12:57 70.54 70.56 70.54 70.55 4.5K
12:58 70.54 70.61 70.54 70.61 6.7K
12:59 70.61 70.69 70.61 70.69 4.5K
13:00 70.69 70.69 70.66 70.68 6.3K
13:01 70.67 70.69 70.67 70.68 1.0K
13:02 70.68 70.68 70.66 70.67 6.9K
13:03 70.66 70.66 70.63 70.63 7.8K
13:04 70.63 70.63 70.60 70.60 3.3K
13:05 70.60 70.60 70.60 70.60 2.3K
13:06 70.59 70.60 70.59 70.60 6.2K
13:07 70.59 70.60 70.58 70.58 6.8K
13:08 70.57 70.59 70.57 70.58 3.4K
13:09 70.57 70.57 70.54 70.55 5.8K
13:10 70.57 70.57 70.56 70.57 0.9K
13:11 70.58 70.63 70.58 70.63 11.8K
13:12 70.64 70.70 70.64 70.69 6.4K
13:13 70.67 70.71 70.67 70.71 2.2K
13:14 70.72 70.73 70.72 70.73 3.3K
13:15 70.72 70.74 70.72 70.72 5.2K
13:16 70.74 70.74 70.69 70.70 5.9K
13:17 70.70 70.76 70.70 70.75 8.3K
13:18 70.76 70.78 70.76 70.77 7.3K
13:19 70.75 70.82 70.75 70.81 10.7K
13:20 70.81 70.83 70.79 70.83 4.7K
13:21 70.78 70.78 70.75 70.75 4.2K
13:22 70.77 70.77 70.71 70.71 8.0K
13:23 70.71 70.72 70.67 70.68 5.9K
13:24 70.68 70.69 70.68 70.69 2.7K
13:25 70.68 70.68 70.66 70.66 7.8K
13:26 70.67 70.71 70.67 70.71 2.6K
13:27 70.71 70.72 70.70 70.71 6.1K
13:28 70.73 70.73 70.70 70.72 7.0K
13:29 70.74 70.74 70.71 70.73 7.9K
13:30 70.73 70.83 70.73 70.83 21.4K
13:31 70.84 71.03 70.84 71.02 23.0K
13:32 71.04 71.07 71.02 71.04 19.6K
13:33 71.06 71.09 71.05 71.09 9.8K
13:34 71.10 71.10 70.95 70.97 32.9K
13:35 70.97 70.97 70.90 70.90 9.9K
13:36 70.89 70.92 70.89 70.89 7.7K
13:37 70.90 70.90 70.89 70.90 2.2K
13:38 70.90 70.90 70.87 70.87 8.7K
13:39 70.87 70.91 70.87 70.90 5.5K
13:40 70.91 70.96 70.91 70.96 6.4K
13:41 70.97 70.98 70.94 70.94 8.1K
13:42 70.93 70.96 70.93 70.96 3.8K
13:43 70.95 70.97 70.95 70.97 3.2K
13:44 70.97 71.03 70.97 71.03 9.4K
13:45 71.00 71.00 70.93 70.93 7.0K
13:46 70.94 70.95 70.92 70.92 6.5K
13:47 70.92 70.92 70.85 70.87 10.4K
13:48 70.88 70.89 70.84 70.85 2.3K
13:49 70.87 70.88 70.87 70.87 2.5K
13:50 70.86 70.86 70.84 70.84 4.2K
13:51 70.83 70.84 70.80 70.84 5.6K
13:52 70.83 70.88 70.83 70.88 5.3K
13:53 70.87 70.91 70.87 70.89 8.6K
13:54 70.90 70.90 70.90 70.90 1.0K
13:55 70.89 70.89 70.86 70.87 2.7K
13:56 70.86 70.87 70.86 70.87 6.7K
13:57 70.88 70.90 70.88 70.90 2.8K
13:58 70.90 70.90 70.89 70.89 2.8K
13:59 70.87 70.90 70.87 70.90 4.6K
14:00 70.90 70.93 70.85 70.85 14.6K
14:01 70.86 70.86 70.67 70.67 28.0K
14:02 70.63 70.63 70.56 70.57 15.6K
14:03 70.57 70.66 70.57 70.66 12.2K
14:04 70.67 70.69 70.66 70.66 2.3K
14:05 70.69 70.71 70.69 70.69 4.3K
14:06 70.68 70.75 70.68 70.75 5.8K
14:07 70.79 70.79 70.70 70.72 5.5K
14:08 70.74 70.74 70.72 70.72 2.4K
14:09 70.72 70.72 70.69 70.72 7.0K
14:10 70.74 70.77 70.73 70.73 6.8K
14:11 70.72 70.76 70.72 70.76 4.0K
14:12 70.76 70.78 70.71 70.71 13.2K
14:13 70.73 70.74 70.70 70.70 3.0K
14:14 70.70 70.70 70.69 70.69 8.8K
14:15 70.69 70.72 70.68 70.68 4.3K
14:16 70.68 70.68 70.63 70.63 7.2K
14:17 70.61 70.65 70.61 70.65 6.1K
14:18 70.67 70.67 70.65 70.66 2.0K
14:19 70.65 70.65 70.62 70.62 3.7K
14:20 70.61 70.68 70.61 70.68 6.5K
14:21 70.68 70.68 70.68 70.68 2.5K
14:22 70.67 70.68 70.63 70.67 12.8K
14:23 70.69 70.71 70.68 70.70 3.1K
14:24 70.70 70.73 70.69 70.70 7.7K
14:25 70.69 70.73 70.69 70.73 2.5K
14:26 70.73 70.75 70.70 70.70 5.6K
14:27 70.72 70.72 70.71 70.72 4.4K
14:28 70.74 70.74 70.69 70.69 4.5K
14:29 70.66 70.69 70.66 70.69 3.1K
14:30 70.69 70.71 70.67 70.71 5.9K
14:31 70.74 70.77 70.74 70.77 5.9K
14:32 70.79 70.79 70.70 70.76 16.6K
14:33 70.76 70.76 70.68 70.72 8.6K
14:34 70.77 70.80 70.74 70.80 14.4K
14:35 70.79 70.83 70.79 70.83 5.3K
14:36 70.81 70.81 70.64 70.64 8.3K
14:37 70.71 70.71 70.49 70.52 19.0K
14:38 70.52 70.55 70.44 70.45 7.0K
14:39 70.47 70.52 70.41 70.48 7.3K
14:40 70.47 70.47 70.39 70.40 6.9K
14:41 70.38 70.45 70.33 70.45 18.5K
14:42 70.45 70.58 70.42 70.54 12.9K
14:43 70.53 70.56 70.52 70.55 5.8K
14:44 70.51 70.55 70.51 70.54 8.3K
14:45 70.50 70.59 70.49 70.57 8.1K
14:46 70.58 70.58 70.40 70.42 12.8K
14:47 70.42 70.48 70.38 70.47 3.7K
14:48 70.42 70.42 70.31 70.31 5.4K
14:49 70.28 70.34 70.25 70.30 4.9K
14:50 70.28 70.28 70.09 70.10 11.7K
14:51 70.09 70.22 70.09 70.22 9.1K
14:52 70.20 70.23 70.15 70.17 5.6K
14:53 70.14 70.14 70.05 70.12 15.0K
14:54 70.18 70.24 70.11 70.11 9.5K
14:55 70.09 70.13 70.04 70.04 8.9K
14:56 70.02 70.02 69.89 69.93 12.8K
14:57 69.90 69.93 69.85 69.91 8.7K
14:58 69.87 69.95 69.85 69.88 12.6K
14:59 69.85 69.87 69.69 69.74 20.9K
15:00 69.66 69.67 69.50 69.59 20.4K
15:01 69.60 69.65 69.50 69.64 8.8K
15:02 69.61 69.74 69.51 69.74 8.5K
15:03 69.78 69.83 69.62 69.65 8.1K
15:04 69.65 69.65 69.51 69.56 13.9K
15:05 69.54 69.58 69.50 69.52 13.9K
15:06 69.48 69.64 69.48 69.64 13.9K
15:07 69.59 69.77 69.59 69.72 16.4K
15:08 69.70 69.72 69.57 69.72 11.9K
15:09 69.72 69.84 69.72 69.76 20.8K
15:10 69.75 69.75 69.69 69.71 9.1K
15:11 69.69 69.87 69.69 69.78 12.9K
15:12 69.76 69.86 69.76 69.84 12.2K
15:13 69.83 69.92 69.83 69.91 9.3K
15:14 69.94 70.01 69.93 69.93 14.9K
15:15 69.92 69.98 69.87 69.98 12.4K
15:16 69.94 69.94 69.77 69.77 9.1K
15:17 69.75 69.77 69.71 69.77 9.2K
15:18 69.80 69.84 69.72 69.72 7.8K
15:19 69.70 69.78 69.67 69.72 12.5K
15:20 69.71 69.84 69.70 69.84 8.4K
15:21 69.83 69.86 69.74 69.74 8.8K
15:22 69.73 69.76 69.66 69.67 7.7K
15:23 69.62 69.67 69.60 69.60 7.4K
15:24 69.61 69.71 69.61 69.67 9.7K
15:25 69.67 69.81 69.67 69.78 19.4K
15:26 69.75 69.75 69.68 69.72 14.2K
15:27 69.69 69.74 69.68 69.74 8.8K
15:28 69.75 69.75 69.63 69.63 9.6K
15:29 69.66 69.66 69.61 69.66 20.4K
15:30 69.67 69.77 69.67 69.77 16.1K
15:31 69.76 69.90 69.76 69.87 15.4K
15:32 69.85 69.85 69.73 69.76 16.4K
15:33 69.75 69.84 69.75 69.75 17.2K
15:34 69.76 69.79 69.75 69.78 15.8K
15:35 69.77 69.89 69.76 69.89 15.9K
15:36 69.85 69.86 69.77 69.78 18.9K
15:37 69.75 69.75 69.68 69.68 11.0K
15:38 69.66 69.76 69.66 69.71 14.5K
15:39 69.71 69.73 69.67 69.70 14.2K
15:40 69.68 69.68 69.60 69.68 17.5K
15:41 69.71 69.82 69.69 69.80 17.6K
15:42 69.79 69.81 69.68 69.69 14.4K
15:43 69.67 69.68 69.63 69.65 13.1K
15:44 69.66 69.68 69.63 69.63 17.1K
15:45 69.63 69.67 69.59 69.67 15.9K
15:46 69.69 69.74 69.66 69.72 14.1K
15:47 69.73 69.73 69.69 69.71 13.3K
15:48 69.68 69.71 69.67 69.67 20.0K
15:49 69.67 69.75 69.66 69.75 12.8K
15:50 69.83 69.97 69.83 69.95 59.0K
15:51 69.95 70.05 69.93 70.02 28.4K
15:52 70.00 70.08 69.97 70.06 40.7K
15:53 70.08 70.12 70.03 70.07 43.3K
15:54 70.07 70.16 70.07 70.14 46.2K
15:55 70.10 70.26 70.10 70.26 116.0K
15:56 70.26 70.32 70.26 70.32 83.3K
15:57 70.32 70.37 70.28 70.29 106.5K
15:58 70.31 70.33 70.27 70.28 121.2K
15:59 70.30 70.30 70.20 70.29 2,024.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles