Microchip (MCHP)

MCHP
🏛️ Estados Unidos →
64.11
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 67.64 67.64 67.05 67.05 85.0K
09:31 67.05 67.25 66.96 67.02 59.2K
09:32 67.05 67.13 66.71 66.83 24.0K
09:33 66.71 66.92 66.71 66.92 18.8K
09:34 66.93 67.02 66.89 66.98 7.7K
09:35 67.03 67.15 67.03 67.15 13.3K
09:36 67.17 67.27 67.16 67.27 22.8K
09:37 67.24 67.47 67.24 67.47 12.4K
09:38 67.50 67.63 67.49 67.58 47.3K
09:39 67.52 67.52 67.32 67.34 31.8K
09:40 67.39 67.55 67.38 67.53 46.8K
09:41 67.47 67.73 67.45 67.73 35.3K
09:42 67.76 67.80 67.66 67.67 45.7K
09:43 67.69 67.69 67.65 67.65 31.0K
09:44 67.62 67.73 67.62 67.73 27.7K
09:45 67.66 67.80 67.65 67.74 23.2K
09:46 67.73 67.79 67.68 67.79 17.1K
09:47 67.80 67.91 67.80 67.88 25.1K
09:48 67.87 67.89 67.76 67.79 28.5K
09:49 67.81 67.97 67.80 67.98 42.9K
09:50 67.98 68.05 67.96 68.04 36.7K
09:51 68.07 68.08 67.94 67.98 77.8K
09:52 67.98 68.11 67.92 68.11 89.7K
09:53 68.09 68.15 68.09 68.10 35.5K
09:54 68.11 68.11 67.90 67.96 49.7K
09:55 67.94 67.94 67.89 67.89 14.3K
09:56 67.88 67.91 67.84 67.84 32.4K
09:57 67.79 67.79 67.62 67.61 22.8K
09:58 67.63 67.71 67.61 67.71 20.4K
09:59 67.69 67.70 67.64 67.64 6.8K
10:00 67.52 67.62 67.48 67.61 32.5K
10:01 67.65 67.68 67.51 67.52 12.1K
10:02 67.49 67.61 67.49 67.58 11.0K
10:03 67.55 67.58 67.48 67.47 24.0K
10:04 67.48 67.49 67.34 67.38 10.3K
10:05 67.36 67.36 67.14 67.14 17.5K
10:06 67.14 67.28 67.10 67.27 13.8K
10:07 67.25 67.36 67.25 67.35 17.3K
10:08 67.33 67.37 67.16 67.18 13.9K
10:09 67.15 67.22 67.15 67.15 14.8K
10:10 67.19 67.26 67.18 67.26 14.1K
10:11 67.24 67.24 67.16 67.19 24.2K
10:12 67.15 67.26 67.12 67.26 33.6K
10:13 67.20 67.26 67.18 67.22 80.0K
10:14 67.23 67.30 67.11 67.13 91.6K
10:15 67.14 67.14 66.98 66.98 15.2K
10:16 67.01 67.02 66.95 66.97 10.9K
10:17 66.93 66.93 66.77 66.78 13.9K
10:18 66.82 66.89 66.76 66.76 13.8K
10:19 66.77 66.82 66.71 66.81 14.9K
10:20 66.78 66.79 66.62 66.62 17.5K
10:21 66.62 66.63 66.58 66.60 10.9K
10:22 66.58 66.65 66.57 66.65 17.5K
10:23 66.65 66.66 66.49 66.53 15.1K
10:24 66.56 66.61 66.52 66.52 31.6K
10:25 66.54 66.70 66.47 66.47 27.6K
10:26 66.43 66.43 66.29 66.31 34.5K
10:27 66.33 66.36 66.26 66.28 14.8K
10:28 66.28 66.35 66.21 66.35 23.2K
10:29 66.32 66.37 66.32 66.37 20.8K
10:30 66.36 66.44 66.34 66.39 24.6K
10:31 66.38 66.38 66.29 66.31 14.1K
10:32 66.34 66.44 66.34 66.43 10.5K
10:33 66.47 66.47 66.24 66.24 22.6K
10:34 66.27 66.30 66.21 66.21 14.6K
10:35 66.19 66.19 66.11 66.19 19.3K
10:36 66.18 66.32 66.15 66.21 27.3K
10:37 66.22 66.24 66.12 66.12 46.6K
10:38 66.12 66.12 65.95 65.95 26.5K
10:39 65.94 65.97 65.89 65.92 21.2K
10:40 65.95 65.99 65.89 65.89 15.2K
10:41 65.90 65.97 65.90 65.92 26.5K
10:42 65.92 65.95 65.83 65.90 50.2K
10:43 65.89 65.90 65.77 65.77 26.6K
10:44 65.77 65.77 65.64 65.70 23.5K
10:45 65.69 65.70 65.58 65.59 18.7K
10:46 65.62 65.66 65.55 65.61 16.3K
10:47 65.59 65.60 65.54 65.58 12.2K
10:48 65.54 65.54 65.41 65.43 35.2K
10:49 65.43 65.47 65.40 65.41 37.6K
10:50 65.38 65.50 65.38 65.46 38.2K
10:51 65.46 65.59 65.45 65.52 43.7K
10:52 65.51 65.58 65.48 65.58 28.0K
10:53 65.59 65.68 65.59 65.64 17.9K
10:54 65.63 65.64 65.58 65.61 16.8K
10:55 65.62 65.86 65.62 65.86 10.5K
10:56 65.89 65.94 65.81 65.93 13.9K
10:57 65.93 65.99 65.92 65.92 15.5K
10:58 65.93 65.93 65.88 65.91 10.9K
10:59 65.92 65.97 65.92 65.97 41.0K
11:00 65.97 65.97 65.88 65.91 18.8K
11:01 65.88 65.96 65.84 65.96 11.2K
11:02 65.95 66.04 65.95 65.99 18.9K
11:03 66.00 66.02 65.95 66.00 13.8K
11:04 66.00 66.03 65.93 65.93 36.0K
11:05 65.95 65.98 65.90 65.91 16.6K
11:06 65.92 66.03 65.92 65.99 30.0K
11:07 66.00 66.16 66.00 66.16 19.5K
11:08 66.12 66.21 66.12 66.15 20.5K
11:09 66.13 66.16 66.11 66.15 12.8K
11:10 66.10 66.14 65.99 65.99 61.6K
11:11 65.97 66.01 65.90 65.92 14.2K
11:12 65.92 66.01 65.92 65.99 11.5K
11:13 66.01 66.08 66.01 66.04 6.2K
11:14 66.09 66.12 66.06 66.12 52.1K
11:15 66.14 66.14 66.08 66.08 28.8K
11:16 66.07 66.10 66.03 66.05 7.5K
11:17 66.03 66.07 66.03 66.05 5.6K
11:18 66.06 66.17 66.06 66.17 7.0K
11:19 66.14 66.15 66.12 66.12 11.1K
11:20 66.14 66.23 66.11 66.19 26.2K
11:21 66.20 66.21 66.15 66.16 21.8K
11:22 66.15 66.17 66.12 66.17 14.2K
11:23 66.14 66.14 66.08 66.11 6.4K
11:24 66.09 66.09 66.02 66.09 11.5K
11:25 66.09 66.13 66.02 66.03 15.2K
11:26 66.02 66.05 66.02 66.03 5.9K
11:27 66.05 66.12 66.04 66.12 15.3K
11:28 66.13 66.16 66.09 66.09 13.7K
11:29 66.11 66.13 66.09 66.12 8.4K
11:30 66.10 66.14 66.07 66.07 10.7K
11:31 66.07 66.19 66.07 66.19 9.8K
11:32 66.20 66.22 66.15 66.18 7.4K
11:33 66.18 66.27 66.17 66.27 11.3K
11:34 66.26 66.28 66.23 66.22 12.4K
11:35 66.21 66.21 66.08 66.08 19.3K
11:36 66.04 66.13 66.04 66.13 5.9K
11:37 66.15 66.15 66.09 66.10 5.0K
11:38 66.10 66.12 66.08 66.08 6.9K
11:39 66.11 66.16 66.11 66.12 8.3K
11:40 66.12 66.14 66.06 66.14 7.6K
11:41 66.12 66.12 66.05 66.06 7.4K
11:42 66.07 66.12 66.07 66.12 7.2K
11:43 66.12 66.14 66.08 66.14 15.1K
11:44 66.12 66.13 66.06 66.11 7.1K
11:45 66.10 66.14 66.09 66.11 4.7K
11:46 66.12 66.17 66.11 66.15 7.1K
11:47 66.15 66.17 66.12 66.15 8.0K
11:48 66.16 66.22 66.16 66.19 8.5K
11:49 66.18 66.23 66.10 66.10 8.5K
11:50 66.09 66.10 66.01 66.05 12.2K
11:51 66.07 66.07 66.04 66.04 5.7K
11:52 66.07 66.10 66.06 66.07 6.7K
11:53 66.10 66.14 66.10 66.14 6.7K
11:54 66.13 66.14 66.12 66.14 8.8K
11:55 66.15 66.21 66.15 66.17 6.0K
11:56 66.14 66.14 66.11 66.11 9.4K
11:57 66.12 66.16 66.12 66.14 6.7K
11:58 66.15 66.17 66.11 66.16 8.6K
11:59 66.17 66.18 66.15 66.18 10.3K
12:00 66.17 66.21 66.17 66.19 13.7K
12:01 66.14 66.20 66.13 66.13 11.5K
12:02 66.14 66.25 66.14 66.25 8.8K
12:03 66.25 66.37 66.25 66.36 14.8K
12:04 66.39 66.46 66.39 66.44 8.6K
12:05 66.45 66.48 66.42 66.44 13.2K
12:06 66.42 66.54 66.42 66.53 10.4K
12:07 66.53 66.57 66.51 66.52 10.7K
12:08 66.51 66.51 66.42 66.44 17.8K
12:09 66.44 66.46 66.36 66.36 15.0K
12:10 66.37 66.48 66.36 66.48 6.4K
12:11 66.50 66.52 66.49 66.50 8.5K
12:12 66.51 66.51 66.42 66.42 8.4K
12:13 66.42 66.42 66.35 66.38 5.0K
12:14 66.39 66.42 66.38 66.39 6.3K
12:15 66.41 66.44 66.40 66.44 4.4K
12:16 66.43 66.46 66.42 66.46 7.9K
12:17 66.49 66.50 66.46 66.48 7.0K
12:18 66.48 66.53 66.48 66.53 9.3K
12:19 66.54 66.57 66.54 66.55 9.3K
12:20 66.55 66.65 66.55 66.65 5.2K
12:21 66.66 66.66 66.58 66.58 11.1K
12:22 66.59 66.60 66.58 66.60 3.3K
12:23 66.59 66.59 66.55 66.55 9.7K
12:24 66.57 66.57 66.46 66.46 14.4K
12:25 66.48 66.49 66.47 66.48 5.3K
12:26 66.46 66.46 66.42 66.44 8.7K
12:27 66.45 66.47 66.45 66.45 6.8K
12:28 66.39 66.43 66.39 66.43 6.8K
12:29 66.41 66.47 66.41 66.47 3.3K
12:30 66.46 66.57 66.45 66.47 21.6K
12:31 66.48 66.61 66.48 66.58 14.7K
12:32 66.58 66.59 66.57 66.57 6.1K
12:33 66.58 66.59 66.53 66.53 7.4K
12:34 66.53 66.55 66.51 66.51 5.9K
12:35 66.52 66.52 66.50 66.51 3.2K
12:36 66.50 66.50 66.39 66.39 10.0K
12:37 66.39 66.42 66.39 66.40 7.6K
12:38 66.40 66.40 66.36 66.36 10.5K
12:39 66.34 66.39 66.32 66.32 6.8K
12:40 66.29 66.29 66.18 66.18 13.0K
12:41 66.20 66.21 66.16 66.16 4.1K
12:42 66.16 66.21 66.16 66.16 11.0K
12:43 66.17 66.22 66.16 66.20 10.7K
12:44 66.20 66.25 66.20 66.24 9.6K
12:45 66.22 66.22 66.12 66.12 12.7K
12:46 66.11 66.13 66.07 66.07 7.4K
12:47 66.07 66.08 66.05 66.06 10.1K
12:48 66.05 66.08 66.05 66.08 4.9K
12:49 66.09 66.14 66.08 66.14 13.0K
12:50 66.17 66.20 66.17 66.19 3.7K
12:51 66.19 66.24 66.19 66.24 5.0K
12:52 66.25 66.26 66.16 66.18 13.3K
12:53 66.18 66.18 66.14 66.16 5.2K
12:54 66.13 66.16 66.12 66.15 6.3K
12:55 66.15 66.19 66.13 66.13 6.5K
12:56 66.12 66.27 66.12 66.27 5.5K
12:57 66.29 66.29 66.23 66.22 8.8K
12:58 66.20 66.20 66.14 66.18 6.5K
12:59 66.17 66.21 66.17 66.19 4.9K
13:00 66.19 66.25 66.17 66.25 7.7K
13:01 66.24 66.31 66.23 66.30 10.2K
13:02 66.29 66.32 66.27 66.31 21.1K
13:03 66.30 66.30 66.23 66.25 15.0K
13:04 66.24 66.29 66.23 66.29 6.2K
13:05 66.29 66.31 66.23 66.24 10.6K
13:06 66.25 66.28 66.24 66.24 5.1K
13:07 66.26 66.29 66.26 66.29 4.0K
13:08 66.30 66.30 66.26 66.26 4.6K
13:09 66.26 66.26 66.24 66.26 4.6K
13:10 66.24 66.25 66.23 66.25 7.7K
13:11 66.28 66.28 66.27 66.27 4.1K
13:12 66.27 66.29 66.27 66.28 5.1K
13:13 66.27 66.27 66.24 66.26 13.1K
13:14 66.27 66.29 66.27 66.27 5.9K
13:15 66.29 66.30 66.28 66.29 4.5K
13:16 66.29 66.29 66.24 66.24 8.0K
13:17 66.20 66.26 66.20 66.26 6.9K
13:18 66.27 66.28 66.26 66.26 7.4K
13:19 66.26 66.26 66.24 66.25 4.7K
13:20 66.25 66.25 66.21 66.21 6.6K
13:21 66.20 66.27 66.20 66.27 4.5K
13:22 66.25 66.25 66.24 66.25 6.9K
13:23 66.25 66.25 66.19 66.20 10.9K
13:24 66.21 66.25 66.20 66.25 6.8K
13:25 66.24 66.31 66.24 66.31 5.4K
13:26 66.32 66.32 66.30 66.30 4.5K
13:27 66.29 66.31 66.28 66.31 9.2K
13:28 66.31 66.32 66.31 66.31 4.7K
13:29 66.31 66.31 66.29 66.29 8.5K
13:30 66.30 66.31 66.29 66.29 8.1K
13:31 66.30 66.30 66.26 66.26 6.2K
13:32 66.27 66.29 66.26 66.29 6.9K
13:33 66.30 66.34 66.30 66.31 7.0K
13:34 66.31 66.35 66.30 66.34 7.4K
13:35 66.32 66.32 66.26 66.29 15.1K
13:36 66.29 66.33 66.28 66.28 12.4K
13:37 66.28 66.33 66.27 66.33 6.3K
13:38 66.33 66.33 66.31 66.33 6.5K
13:39 66.32 66.35 66.32 66.35 6.5K
13:40 66.36 66.37 66.33 66.37 7.5K
13:41 66.39 66.40 66.36 66.38 14.8K
13:42 66.38 66.38 66.36 66.38 3.6K
13:43 66.38 66.40 66.37 66.40 8.9K
13:44 66.41 66.41 66.37 66.38 7.8K
13:45 66.37 66.42 66.37 66.41 5.1K
13:46 66.41 66.44 66.41 66.42 4.5K
13:47 66.43 66.47 66.43 66.45 2.7K
13:48 66.45 66.45 66.41 66.43 6.9K
13:49 66.44 66.44 66.41 66.41 7.0K
13:50 66.43 66.47 66.43 66.44 5.8K
13:51 66.39 66.42 66.39 66.42 7.6K
13:52 66.43 66.44 66.43 66.44 14.2K
13:53 66.43 66.48 66.43 66.47 9.1K
13:54 66.48 66.48 66.45 66.46 9.0K
13:55 66.47 66.48 66.46 66.46 6.3K
13:56 66.46 66.53 66.46 66.53 5.8K
13:57 66.51 66.52 66.46 66.50 7.7K
13:58 66.51 66.53 66.50 66.52 7.1K
13:59 66.52 66.52 66.43 66.43 13.2K
14:00 66.44 66.50 66.44 66.49 7.4K
14:01 66.50 66.52 66.48 66.51 8.3K
14:02 66.50 66.56 66.47 66.55 26.7K
14:03 66.55 66.67 66.55 66.67 8.1K
14:04 66.69 66.70 66.63 66.63 8.7K
14:05 66.63 66.63 66.56 66.58 8.4K
14:06 66.61 66.61 66.59 66.60 5.6K
14:07 66.64 66.70 66.64 66.66 11.1K
14:08 66.66 66.74 66.66 66.74 9.5K
14:09 66.77 66.77 66.72 66.72 10.7K
14:10 66.70 66.72 66.68 66.68 10.0K
14:11 66.68 66.69 66.63 66.63 7.0K
14:12 66.64 66.65 66.63 66.63 4.2K
14:13 66.65 66.66 66.63 66.64 10.4K
14:14 66.64 66.64 66.58 66.58 8.8K
14:15 66.58 66.59 66.43 66.43 12.1K
14:16 66.44 66.48 66.40 66.45 8.4K
14:17 66.46 66.46 66.40 66.42 6.0K
14:18 66.46 66.49 66.45 66.49 8.3K
14:19 66.50 66.50 66.45 66.45 4.9K
14:20 66.47 66.47 66.44 66.45 7.0K
14:21 66.43 66.46 66.41 66.41 5.7K
14:22 66.41 66.43 66.39 66.39 8.3K
14:23 66.39 66.42 66.39 66.41 5.0K
14:24 66.41 66.41 66.38 66.38 8.4K
14:25 66.38 66.39 66.34 66.39 12.8K
14:26 66.37 66.40 66.36 66.38 7.1K
14:27 66.37 66.37 66.31 66.31 8.0K
14:28 66.30 66.31 66.28 66.29 5.3K
14:29 66.30 66.33 66.29 66.33 14.4K
14:30 66.32 66.37 66.30 66.31 18.3K
14:31 66.29 66.33 66.28 66.34 14.5K
14:32 66.34 66.38 66.34 66.37 8.9K
14:33 66.39 66.39 66.35 66.39 5.7K
14:34 66.40 66.40 66.34 66.36 7.5K
14:35 66.36 66.36 66.33 66.36 8.6K
14:36 66.37 66.39 66.37 66.39 6.8K
14:37 66.39 66.40 66.37 66.37 12.2K
14:38 66.36 66.38 66.34 66.38 6.3K
14:39 66.37 66.38 66.35 66.38 4.8K
14:40 66.37 66.37 66.32 66.36 10.5K
14:41 66.34 66.36 66.34 66.36 2.5K
14:42 66.35 66.41 66.35 66.41 7.9K
14:43 66.42 66.42 66.37 66.38 10.1K
14:44 66.41 66.43 66.37 66.39 22.9K
14:45 66.43 66.47 66.43 66.47 8.1K
14:46 66.50 66.51 66.41 66.41 14.2K
14:47 66.40 66.40 66.37 66.38 5.7K
14:48 66.34 66.36 66.29 66.36 9.5K
14:49 66.40 66.42 66.40 66.42 4.9K
14:50 66.42 66.42 66.35 66.35 6.6K
14:51 66.37 66.41 66.36 66.36 12.2K
14:52 66.33 66.33 66.28 66.28 5.9K
14:53 66.29 66.29 66.23 66.28 9.5K
14:54 66.28 66.30 66.28 66.30 4.6K
14:55 66.28 66.30 66.25 66.26 25.0K
14:56 66.27 66.32 66.27 66.32 14.5K
14:57 66.33 66.37 66.33 66.36 6.0K
14:58 66.36 66.42 66.36 66.39 9.2K
14:59 66.39 66.45 66.34 66.41 7.4K
15:00 66.40 66.50 66.40 66.45 8.4K
15:01 66.45 66.51 66.45 66.49 8.0K
15:02 66.47 66.49 66.44 66.44 5.0K
15:03 66.46 66.48 66.45 66.45 9.4K
15:04 66.46 66.47 66.43 66.47 8.8K
15:05 66.45 66.45 66.40 66.41 9.2K
15:06 66.41 66.43 66.41 66.43 9.7K
15:07 66.42 66.42 66.40 66.40 6.5K
15:08 66.41 66.41 66.39 66.41 7.9K
15:09 66.41 66.45 66.41 66.41 11.1K
15:10 66.41 66.43 66.39 66.42 8.8K
15:11 66.42 66.42 66.39 66.39 7.4K
15:12 66.39 66.43 66.37 66.43 14.2K
15:13 66.45 66.45 66.45 66.44 7.4K
15:14 66.40 66.46 66.40 66.43 20.2K
15:15 66.43 66.45 66.43 66.43 7.8K
15:16 66.42 66.43 66.37 66.40 10.8K
15:17 66.39 66.44 66.39 66.43 16.6K
15:18 66.43 66.48 66.41 66.48 27.2K
15:19 66.48 66.52 66.46 66.52 11.9K
15:20 66.52 66.57 66.52 66.57 38.2K
15:21 66.59 66.63 66.59 66.61 15.5K
15:22 66.61 66.62 66.60 66.62 15.4K
15:23 66.62 66.63 66.60 66.62 12.3K
15:24 66.63 66.64 66.60 66.60 14.0K
15:25 66.59 66.60 66.52 66.52 13.2K
15:26 66.52 66.61 66.52 66.61 12.1K
15:27 66.61 66.65 66.61 66.64 13.1K
15:28 66.65 66.68 66.64 66.68 14.7K
15:29 66.68 66.70 66.68 66.70 11.9K
15:30 66.69 66.75 66.69 66.72 32.5K
15:31 66.72 66.81 66.72 66.80 13.0K
15:32 66.83 66.84 66.79 66.79 33.4K
15:33 66.77 66.93 66.77 66.92 35.8K
15:34 66.90 66.91 66.84 66.90 23.8K
15:35 66.91 66.93 66.88 66.88 29.4K
15:36 66.88 66.92 66.85 66.92 23.3K
15:37 66.94 66.95 66.91 66.95 16.0K
15:38 66.95 66.95 66.91 66.91 13.0K
15:39 66.92 66.95 66.92 66.94 10.7K
15:40 66.94 66.94 66.90 66.93 18.0K
15:41 66.92 66.92 66.87 66.87 17.1K
15:42 66.87 66.88 66.85 66.85 18.6K
15:43 66.86 66.92 66.86 66.89 14.2K
15:44 66.90 66.90 66.87 66.88 14.6K
15:45 66.85 66.94 66.85 66.93 25.2K
15:46 66.95 66.99 66.90 66.90 23.4K
15:47 66.88 66.92 66.86 66.92 10.6K
15:48 66.92 66.95 66.91 66.95 15.0K
15:49 66.95 66.97 66.95 66.95 12.3K
15:50 66.99 67.12 66.98 67.08 51.0K
15:51 67.08 67.08 67.00 67.01 33.6K
15:52 67.00 67.05 66.98 67.05 24.5K
15:53 67.07 67.10 67.05 67.05 32.0K
15:54 67.05 67.11 67.02 67.11 72.3K
15:55 67.07 67.07 67.02 67.02 74.5K
15:56 67.01 67.06 67.00 67.00 62.9K
15:57 67.00 67.00 66.91 66.98 149.7K
15:58 66.99 67.07 66.99 67.06 200.9K
15:59 67.06 67.14 67.06 67.13 3,597.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles