Microchip (MCHP)

MCHP
🏛️ Estados Unidos →
64.20
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 65.00 65.08 65.00 65.03 52.8K
09:31 64.76 65.00 64.76 64.83 4.1K
09:32 65.06 65.06 64.88 64.96 10.1K
09:33 64.97 64.97 64.81 64.81 19.7K
09:34 64.78 65.01 64.77 64.94 13.2K
09:35 65.01 65.01 64.86 64.96 9.1K
09:36 65.00 65.31 64.91 65.31 24.8K
09:37 65.25 65.32 65.22 65.22 29.8K
09:38 65.28 65.31 65.20 65.23 8.6K
09:39 65.18 65.32 65.18 65.32 13.4K
09:40 65.27 65.30 65.17 65.26 8.9K
09:41 65.22 65.22 65.06 65.14 13.6K
09:42 65.14 65.28 65.07 65.28 17.3K
09:43 65.25 65.35 65.24 65.24 19.8K
09:44 65.29 65.38 65.29 65.31 8.1K
09:45 65.33 65.47 65.33 65.45 14.1K
09:46 65.44 65.44 65.29 65.29 19.7K
09:47 65.32 65.36 65.23 65.30 13.2K
09:48 65.32 65.32 65.15 65.15 14.9K
09:49 65.13 65.19 65.02 65.02 30.5K
09:50 64.99 65.03 64.96 64.97 33.1K
09:51 64.96 64.98 64.86 64.94 61.8K
09:52 64.95 65.10 64.94 65.10 20.2K
09:53 65.05 65.09 64.87 64.88 40.7K
09:54 64.87 64.93 64.75 64.75 43.3K
09:55 64.76 64.94 64.74 64.93 30.4K
09:56 64.91 64.91 64.78 64.87 46.3K
09:57 64.90 65.05 64.90 65.00 22.6K
09:58 65.00 65.03 64.95 64.96 14.9K
09:59 64.93 64.93 64.81 64.81 23.8K
10:00 64.79 64.98 64.79 64.94 25.1K
10:01 64.99 65.06 64.90 64.90 21.4K
10:02 64.86 64.98 64.75 64.83 23.3K
10:03 64.74 64.85 64.74 64.80 21.0K
10:04 64.83 64.84 64.74 64.77 14.3K
10:05 64.76 64.79 64.64 64.67 18.7K
10:06 64.70 64.83 64.66 64.66 20.8K
10:07 64.60 64.72 64.59 64.69 15.0K
10:08 64.67 64.68 64.57 64.57 17.0K
10:09 64.48 64.54 64.37 64.37 20.1K
10:10 64.38 64.42 64.30 64.30 14.9K
10:11 64.33 64.47 64.31 64.42 21.2K
10:12 64.42 64.45 64.34 64.41 8.3K
10:13 64.43 64.46 64.39 64.42 11.5K
10:14 64.40 64.40 63.73 63.86 122.8K
10:15 63.83 63.92 63.76 63.85 22.9K
10:16 63.81 63.82 63.69 63.72 25.3K
10:17 63.77 63.87 63.70 63.87 16.3K
10:18 63.88 63.96 63.85 63.95 17.8K
10:19 63.91 64.15 63.91 64.12 19.5K
10:20 64.10 64.15 63.99 64.15 11.1K
10:21 64.10 64.29 64.10 64.22 19.0K
10:22 64.21 64.41 64.21 64.38 13.3K
10:23 64.36 64.42 64.31 64.42 3.7K
10:24 64.45 64.55 64.45 64.48 8.6K
10:25 64.47 64.58 64.47 64.54 20.2K
10:26 64.57 64.60 64.54 64.54 8.4K
10:27 64.54 64.55 64.46 64.46 6.3K
10:28 64.49 64.51 64.38 64.40 7.5K
10:29 64.35 64.36 64.31 64.36 5.9K
10:30 64.40 64.45 64.33 64.33 13.8K
10:31 64.33 64.48 64.33 64.48 16.2K
10:32 64.48 64.51 64.44 64.49 9.0K
10:33 64.49 64.53 64.46 64.52 12.2K
10:34 64.48 64.50 64.46 64.50 6.3K
10:35 64.48 64.56 64.46 64.56 7.7K
10:36 64.59 64.65 64.55 64.64 7.5K
10:37 64.65 64.87 64.63 64.87 71.5K
10:38 64.88 65.10 64.86 65.04 36.1K
10:39 65.01 65.07 64.98 64.99 18.2K
10:40 64.95 65.03 64.90 65.01 17.0K
10:41 65.02 65.02 64.93 65.01 12.9K
10:42 65.01 65.07 65.01 65.05 67.8K
10:43 65.03 65.07 64.92 64.92 47.3K
10:44 64.89 64.89 64.79 64.82 14.4K
10:45 64.80 64.83 64.76 64.76 8.3K
10:46 64.77 64.80 64.64 64.71 15.9K
10:47 64.73 64.88 64.71 64.88 13.4K
10:48 64.83 64.87 64.80 64.87 9.4K
10:49 64.88 64.92 64.77 64.79 4.6K
10:50 64.82 64.88 64.80 64.81 8.2K
10:51 64.81 64.81 64.75 64.75 3.9K
10:52 64.77 64.79 64.77 64.78 3.9K
10:53 64.77 64.79 64.70 64.70 7.0K
10:54 64.71 64.75 64.66 64.67 10.0K
10:55 64.68 64.70 64.61 64.61 6.4K
10:56 64.63 64.76 64.62 64.69 12.2K
10:57 64.68 64.71 64.67 64.69 5.2K
10:58 64.72 64.78 64.70 64.75 9.4K
10:59 64.71 64.77 64.71 64.77 6.8K
11:00 64.75 64.88 64.75 64.88 12.6K
11:01 64.82 64.82 64.74 64.78 11.1K
11:02 64.78 64.78 64.72 64.72 3.6K
11:03 64.73 64.76 64.66 64.66 6.7K
11:04 64.68 64.68 64.60 64.60 7.7K
11:05 64.65 64.66 64.64 64.64 5.6K
11:06 64.61 64.84 64.61 64.84 16.0K
11:07 64.86 64.89 64.85 64.89 6.8K
11:08 64.90 64.97 64.90 64.91 3.7K
11:09 64.94 64.94 64.90 64.90 3.6K
11:10 64.85 64.91 64.85 64.86 8.7K
11:11 64.87 64.90 64.87 64.88 10.6K
11:12 64.83 64.92 64.83 64.92 8.4K
11:13 64.90 64.90 64.79 64.82 9.6K
11:14 64.84 64.92 64.84 64.92 8.5K
11:15 64.93 65.06 64.93 65.06 9.3K
11:16 65.07 65.10 65.07 65.08 7.5K
11:17 65.10 65.16 65.07 65.13 8.4K
11:18 65.18 65.22 65.17 65.18 7.5K
11:19 65.20 65.22 65.19 65.22 9.6K
11:20 65.22 65.30 65.22 65.30 8.6K
11:21 65.27 65.38 65.27 65.38 18.2K
11:22 65.37 65.40 65.35 65.40 11.0K
11:23 65.38 65.42 65.36 65.42 2,258.5K
11:24 65.45 65.63 65.45 65.63 20.9K
11:25 65.61 65.71 65.59 65.70 51.1K
11:26 65.70 65.70 65.53 65.60 44.0K
11:27 65.59 65.63 65.51 65.53 8.7K
11:28 65.53 65.60 65.51 65.51 9.3K
11:29 65.51 65.55 65.51 65.55 7.9K
11:30 65.55 65.67 65.51 65.51 36.2K
11:31 65.54 65.61 65.52 65.61 18.6K
11:32 65.61 65.74 65.60 65.74 11.9K
11:33 65.77 65.84 65.76 65.82 17.5K
11:34 65.83 65.86 65.78 65.80 30.3K
11:35 65.85 65.90 65.79 65.88 39.4K
11:36 65.90 65.92 65.78 65.79 38.8K
11:37 65.80 65.89 65.80 65.85 10.3K
11:38 65.88 65.88 65.83 65.83 17.6K
11:39 65.85 65.85 65.73 65.73 17.9K
11:40 65.73 65.75 65.69 65.69 22.6K
11:41 65.73 65.74 65.68 65.74 25.1K
11:42 65.77 65.83 65.75 65.82 16.9K
11:43 65.81 65.81 65.76 65.77 13.8K
11:44 65.79 65.80 65.73 65.77 11.4K
11:45 65.77 65.86 65.77 65.86 9.2K
11:46 65.87 65.96 65.87 65.96 16.1K
11:47 65.98 66.02 65.87 65.88 83.4K
11:48 65.90 65.90 65.73 65.73 47.0K
11:49 65.74 65.79 65.72 65.73 35.3K
11:50 65.72 65.75 65.69 65.69 15.7K
11:51 65.69 65.74 65.64 65.67 24.3K
11:52 65.69 65.74 65.62 65.63 19.7K
11:53 65.63 65.63 65.43 65.50 9.2K
11:54 65.57 65.59 65.55 65.55 17.8K
11:55 65.54 65.58 65.51 65.51 9.0K
11:56 65.51 65.51 65.41 65.43 13.5K
11:57 65.43 65.51 65.40 65.47 7.8K
11:58 65.46 65.52 65.46 65.47 4.9K
11:59 65.47 65.52 65.46 65.50 8.8K
12:00 65.52 65.53 65.45 65.52 9.3K
12:01 65.57 65.61 65.51 65.61 7.4K
12:02 65.61 65.68 65.61 65.68 4.6K
12:03 65.69 65.69 65.64 65.64 5.0K
12:04 65.64 65.66 65.61 65.64 5.6K
12:05 65.65 65.67 65.63 65.64 8.9K
12:06 65.65 65.65 65.60 65.65 9.9K
12:07 65.65 65.70 65.61 65.67 15.3K
12:08 65.66 65.69 65.64 65.69 10.1K
12:09 65.67 65.69 65.61 65.61 7.4K
12:10 65.61 65.70 65.60 65.70 10.7K
12:11 65.71 65.71 65.62 65.62 9.5K
12:12 65.64 65.70 65.63 65.63 7.6K
12:13 65.62 65.65 65.62 65.65 4.7K
12:14 65.67 65.75 65.67 65.74 7.1K
12:15 65.73 65.76 65.71 65.73 8.0K
12:16 65.74 65.76 65.73 65.76 6.6K
12:17 65.77 65.81 65.74 65.80 5.9K
12:18 65.79 65.79 65.76 65.77 6.0K
12:19 65.79 65.87 65.79 65.87 8.7K
12:20 65.87 65.97 65.84 65.97 18.0K
12:21 65.97 65.97 65.89 65.95 13.1K
12:22 65.97 66.08 65.97 66.05 11.1K
12:23 66.05 66.05 65.97 66.00 11.4K
12:24 65.98 66.03 65.97 66.03 6.9K
12:25 66.02 66.09 66.02 66.05 7.2K
12:26 66.08 66.19 66.08 66.18 27.6K
12:27 66.17 66.18 66.14 66.16 12.2K
12:28 66.20 66.25 66.19 66.23 13.7K
12:29 66.23 66.24 66.15 66.16 15.3K
12:30 66.21 66.21 66.16 66.17 15.8K
12:31 66.15 66.15 66.08 66.13 15.1K
12:32 66.14 66.14 66.06 66.07 6.4K
12:33 66.06 66.11 66.00 66.01 6.9K
12:34 66.01 66.03 66.00 66.01 5.4K
12:35 66.02 66.02 65.91 65.94 6.4K
12:36 65.95 65.96 65.85 65.85 6.2K
12:37 65.88 65.96 65.88 65.94 7.2K
12:38 65.93 65.93 65.89 65.93 6.8K
12:39 65.93 65.94 65.91 65.93 4.0K
12:40 65.94 65.95 65.85 65.85 6.4K
12:41 65.88 65.89 65.85 65.85 5.0K
12:42 65.84 65.88 65.84 65.88 7.8K
12:43 65.93 65.95 65.89 65.95 8.5K
12:44 65.95 65.98 65.94 65.96 4.1K
12:45 65.95 65.95 65.90 65.95 5.1K
12:46 65.94 65.94 65.92 65.93 5.1K
12:47 65.92 65.92 65.87 65.89 4.9K
12:48 65.89 65.89 65.77 65.77 5.2K
12:49 65.77 65.77 65.76 65.76 4.5K
12:50 65.78 65.78 65.70 65.70 6.8K
12:51 65.70 65.70 65.69 65.70 4.1K
12:52 65.71 65.73 65.57 65.57 12.1K
12:53 65.60 65.64 65.60 65.62 5.1K
12:54 65.61 65.72 65.61 65.71 7.5K
12:55 65.68 65.74 65.65 65.65 5.6K
12:56 65.68 65.70 65.66 65.66 6.4K
12:57 65.66 65.68 65.64 65.68 3.9K
12:58 65.68 65.68 65.61 65.61 6.0K
12:59 65.63 65.68 65.63 65.68 5.1K
13:00 65.68 65.71 65.68 65.71 3.9K
13:01 65.71 65.76 65.71 65.75 13.8K
13:02 65.74 65.76 65.73 65.76 6.7K
13:03 65.75 65.79 65.73 65.73 6.7K
13:04 65.75 65.80 65.75 65.77 5.9K
13:05 65.76 65.76 65.71 65.75 6.1K
13:06 65.75 65.79 65.75 65.77 3.4K
13:07 65.75 65.78 65.74 65.74 19.6K
13:08 65.70 65.80 65.70 65.79 13.0K
13:09 65.80 65.80 65.71 65.72 11.5K
13:10 65.69 65.72 65.69 65.70 6.3K
13:11 65.69 65.76 65.69 65.76 6.1K
13:12 65.76 65.76 65.70 65.70 4.8K
13:13 65.67 65.74 65.67 65.67 8.8K
13:14 65.69 65.72 65.68 65.72 6.7K
13:15 65.72 65.76 65.71 65.76 4.8K
13:16 65.76 65.81 65.75 65.81 14.3K
13:17 65.81 65.81 65.77 65.79 15.4K
13:18 65.77 65.87 65.76 65.87 8.9K
13:19 65.82 65.86 65.82 65.86 3.6K
13:20 65.87 65.93 65.87 65.90 3.8K
13:21 65.89 65.89 65.85 65.85 7.8K
13:22 65.85 65.87 65.84 65.87 4.4K
13:23 65.86 65.86 65.77 65.77 9.6K
13:24 65.76 65.78 65.75 65.76 4.8K
13:25 65.76 65.76 65.73 65.73 3.2K
13:26 65.71 65.71 65.65 65.68 5.8K
13:27 65.68 65.68 65.66 65.68 5.4K
13:28 65.68 65.75 65.67 65.75 7.7K
13:29 65.75 65.82 65.75 65.82 24.3K
13:30 65.83 65.95 65.83 65.95 5.2K
13:31 65.98 65.98 65.94 65.96 11.6K
13:32 65.98 66.03 65.95 66.03 5.9K
13:33 66.02 66.06 66.01 66.06 4.4K
13:34 66.06 66.06 66.00 66.03 4.1K
13:35 66.03 66.07 66.02 66.07 3.7K
13:36 66.10 66.17 66.10 66.17 8.7K
13:37 66.18 66.18 66.12 66.18 6.9K
13:38 66.18 66.22 66.16 66.21 7.9K
13:39 66.21 66.25 66.21 66.25 15.5K
13:40 66.24 66.26 66.23 66.23 6.7K
13:41 66.24 66.27 66.23 66.27 6.7K
13:42 66.28 66.32 66.28 66.32 10.2K
13:43 66.37 66.40 66.31 66.38 77.5K
13:44 66.37 66.39 66.35 66.37 19.9K
13:45 66.36 66.38 66.35 66.38 6.1K
13:46 66.38 66.40 66.35 66.40 6.7K
13:47 66.40 66.42 66.40 66.41 4.1K
13:48 66.42 66.42 66.32 66.32 7.4K
13:49 66.32 66.36 66.32 66.33 8.7K
13:50 66.34 66.35 66.30 66.30 4.7K
13:51 66.31 66.31 66.27 66.27 8.2K
13:52 66.27 66.28 66.23 66.27 6.8K
13:53 66.28 66.32 66.28 66.32 6.2K
13:54 66.33 66.34 66.31 66.31 5.6K
13:55 66.31 66.31 66.24 66.26 8.3K
13:56 66.25 66.27 66.23 66.23 4.7K
13:57 66.23 66.28 66.20 66.28 7.2K
13:58 66.26 66.28 66.26 66.28 21.4K
13:59 66.26 66.27 66.24 66.26 5.4K
14:00 66.25 66.29 66.25 66.25 5.1K
14:01 66.24 66.26 66.19 66.19 17.0K
14:02 66.19 66.19 66.02 66.03 23.6K
14:03 66.01 66.09 65.97 66.04 14.9K
14:04 66.05 66.12 66.05 66.07 7.6K
14:05 66.07 66.10 66.00 66.00 9.1K
14:06 66.02 66.05 66.00 66.05 7.0K
14:07 66.03 66.04 66.00 66.02 5.8K
14:08 66.02 66.09 66.02 66.09 7.5K
14:09 66.08 66.13 66.06 66.13 5.9K
14:10 66.13 66.16 66.09 66.14 6.6K
14:11 66.13 66.15 66.06 66.06 10.4K
14:12 66.08 66.10 66.07 66.10 5.1K
14:13 66.10 66.10 66.04 66.09 8.5K
14:14 66.10 66.10 66.08 66.08 3.7K
14:15 66.07 66.10 66.05 66.08 4.7K
14:16 66.07 66.09 66.06 66.09 5.5K
14:17 66.08 66.08 66.03 66.03 4.7K
14:18 66.03 66.06 66.02 66.03 6.1K
14:19 66.03 66.05 66.00 66.00 5.8K
14:20 66.01 66.09 66.01 66.08 9.1K
14:21 66.09 66.09 66.05 66.05 4.6K
14:22 66.03 66.03 66.00 66.01 6.1K
14:23 66.06 66.14 66.06 66.14 11.6K
14:24 66.12 66.12 66.08 66.11 6.2K
14:25 66.11 66.11 66.07 66.11 5.8K
14:26 66.10 66.11 66.06 66.11 8.7K
14:27 66.12 66.12 66.09 66.09 7.0K
14:28 66.10 66.10 66.05 66.07 7.1K
14:29 66.07 66.07 66.04 66.07 7.0K
14:30 66.08 66.10 66.06 66.06 8.3K
14:31 66.09 66.10 66.08 66.08 31.9K
14:32 66.09 66.13 66.09 66.11 7.0K
14:33 66.12 66.20 66.12 66.20 9.0K
14:34 66.22 66.22 66.18 66.20 18.6K
14:35 66.20 66.20 66.16 66.18 10.2K
14:36 66.20 66.29 66.20 66.29 6.8K
14:37 66.32 66.32 66.28 66.29 27.4K
14:38 66.28 66.29 66.24 66.26 8.0K
14:39 66.24 66.29 66.24 66.27 8.1K
14:40 66.29 66.32 66.27 66.27 10.9K
14:41 66.27 66.28 66.26 66.26 4.9K
14:42 66.28 66.29 66.27 66.29 5.9K
14:43 66.30 66.31 66.28 66.30 21.7K
14:44 66.29 66.30 66.28 66.29 17.8K
14:45 66.30 66.32 66.28 66.32 13.8K
14:46 66.31 66.41 66.31 66.41 17.9K
14:47 66.40 66.41 66.34 66.34 12.2K
14:48 66.35 66.43 66.35 66.41 10.2K
14:49 66.41 66.45 66.41 66.44 11.1K
14:50 66.44 66.44 66.38 66.38 9.8K
14:51 66.40 66.46 66.40 66.46 7.6K
14:52 66.47 66.47 66.42 66.42 6.0K
14:53 66.42 66.48 66.42 66.47 8.5K
14:54 66.47 66.47 66.45 66.44 7.3K
14:55 66.44 66.47 66.41 66.42 8.7K
14:56 66.42 66.43 66.40 66.40 12.3K
14:57 66.37 66.37 66.35 66.35 7.3K
14:58 66.35 66.38 66.35 66.36 8.0K
14:59 66.38 66.38 66.34 66.34 7.4K
15:00 66.35 66.37 66.34 66.37 7.4K
15:01 66.35 66.37 66.33 66.35 6.1K
15:02 66.36 66.37 66.33 66.37 6.3K
15:03 66.38 66.42 66.37 66.41 4.7K
15:04 66.42 66.42 66.38 66.38 4.8K
15:05 66.39 66.39 66.37 66.39 5.5K
15:06 66.41 66.44 66.39 66.44 13.1K
15:07 66.44 66.45 66.42 66.42 8.3K
15:08 66.44 66.47 66.39 66.39 16.8K
15:09 66.39 66.44 66.39 66.43 8.4K
15:10 66.44 66.49 66.44 66.49 9.9K
15:11 66.51 66.55 66.51 66.55 17.4K
15:12 66.57 66.61 66.56 66.61 8.7K
15:13 66.60 66.63 66.59 66.61 47.8K
15:14 66.62 66.62 66.59 66.61 9.4K
15:15 66.61 66.61 66.59 66.60 6.5K
15:16 66.61 66.61 66.47 66.51 21.9K
15:17 66.52 66.58 66.52 66.57 11.3K
15:18 66.59 66.61 66.57 66.61 6.1K
15:19 66.60 66.62 66.54 66.54 16.4K
15:20 66.55 66.59 66.54 66.58 12.3K
15:21 66.57 66.61 66.57 66.59 9.5K
15:22 66.58 66.61 66.58 66.60 7.1K
15:23 66.63 66.67 66.62 66.67 14.0K
15:24 66.66 66.69 66.64 66.69 12.6K
15:25 66.68 66.68 66.60 66.61 20.8K
15:26 66.61 66.63 66.55 66.55 15.1K
15:27 66.55 66.57 66.53 66.55 15.0K
15:28 66.56 66.56 66.53 66.56 17.5K
15:29 66.57 66.57 66.54 66.55 13.1K
15:30 66.51 66.51 66.45 66.47 25.5K
15:31 66.49 66.53 66.49 66.53 22.9K
15:32 66.53 66.57 66.52 66.56 19.1K
15:33 66.54 66.58 66.54 66.58 22.3K
15:34 66.57 66.61 66.57 66.60 21.7K
15:35 66.60 66.61 66.60 66.61 20.5K
15:36 66.61 66.67 66.60 66.63 64.7K
15:37 66.63 66.63 66.62 66.62 11.3K
15:38 66.60 66.60 66.58 66.60 19.8K
15:39 66.60 66.65 66.58 66.58 27.8K
15:40 66.58 66.58 66.57 66.59 13.6K
15:41 66.57 66.57 66.53 66.55 22.6K
15:42 66.55 66.63 66.55 66.62 20.5K
15:43 66.65 66.65 66.61 66.62 14.1K
15:44 66.63 66.65 66.61 66.65 13.9K
15:45 66.64 66.65 66.61 66.64 33.6K
15:46 66.64 66.68 66.64 66.65 12.6K
15:47 66.65 66.67 66.63 66.66 17.9K
15:48 66.67 66.69 66.66 66.69 21.8K
15:49 66.69 66.72 66.68 66.71 28.0K
15:50 66.68 66.68 66.62 66.65 59.3K
15:51 66.65 66.65 66.52 66.56 47.3K
15:52 66.59 66.59 66.54 66.56 34.9K
15:53 66.57 66.61 66.57 66.59 67.9K
15:54 66.65 66.72 66.65 66.72 77.9K
15:55 66.72 66.90 66.72 66.83 201.5K
15:56 66.81 66.90 66.81 66.86 182.8K
15:57 66.85 66.90 66.85 66.90 121.4K
15:58 66.90 66.91 66.88 66.88 175.7K
15:59 66.85 66.85 66.74 66.76 1,781.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles