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 63.55 63.55 63.30 63.30 265.6K
09:31 63.27 63.49 63.26 63.48 12.1K
09:32 63.56 63.56 63.34 63.34 9.9K
09:33 63.35 63.39 63.35 63.38 3.7K
09:34 63.38 63.43 63.38 63.43 4.3K
09:35 63.40 63.56 63.40 63.54 16.5K
09:36 63.56 63.59 63.40 63.40 10.6K
09:37 63.38 63.42 63.36 63.36 6.8K
09:38 63.38 63.42 63.32 63.40 5.7K
09:39 63.38 63.41 63.38 63.40 4.2K
09:40 63.39 63.40 63.33 63.33 6.9K
09:41 63.39 63.49 63.39 63.49 32.3K
09:42 63.54 63.58 63.52 63.58 5.3K
09:43 63.65 63.69 63.60 63.67 6.1K
09:44 63.67 63.75 63.67 63.71 13.6K
09:45 63.67 63.67 63.40 63.40 12.9K
09:46 63.40 63.52 63.38 63.50 14.9K
09:47 63.47 63.51 63.43 63.43 4.7K
09:48 63.48 63.50 63.35 63.35 3.7K
09:49 63.36 63.43 63.36 63.43 6.5K
09:50 63.41 63.43 63.35 63.43 5.8K
09:51 63.45 63.45 63.36 63.40 9.3K
09:52 63.34 63.34 63.33 63.33 3.4K
09:53 63.27 63.34 63.22 63.22 12.6K
09:54 63.23 63.24 63.16 63.16 5.1K
09:55 63.15 63.18 63.07 63.08 6.6K
09:56 63.11 63.14 63.10 63.13 8.1K
09:57 63.13 63.15 63.06 63.10 6.0K
09:58 63.08 63.13 63.08 63.11 5.4K
09:59 63.13 63.18 63.13 63.17 4.6K
10:00 63.17 63.18 63.08 63.17 25.0K
10:01 63.19 63.33 63.19 63.33 12.9K
10:02 63.32 63.32 63.28 63.29 5.0K
10:03 63.30 63.38 63.30 63.38 6.9K
10:04 63.39 63.42 63.32 63.34 10.4K
10:05 63.35 63.35 63.24 63.24 9.1K
10:06 63.27 63.27 63.18 63.18 4.8K
10:07 63.22 63.27 63.22 63.26 7.6K
10:08 63.27 63.38 63.25 63.32 23.5K
10:09 63.34 63.35 63.22 63.22 14.3K
10:10 63.23 63.31 63.23 63.30 9.6K
10:11 63.32 63.32 63.28 63.28 4.3K
10:12 63.24 63.33 63.24 63.26 26.7K
10:13 63.17 63.19 63.15 63.15 5.2K
10:14 63.18 63.26 63.18 63.26 18.9K
10:15 63.21 63.24 63.20 63.24 4.7K
10:16 63.22 63.27 63.20 63.21 8.3K
10:17 63.18 63.20 63.15 63.17 6.9K
10:18 63.20 63.28 63.20 63.27 5.6K
10:19 63.26 63.26 63.22 63.22 2.3K
10:20 63.19 63.25 63.19 63.23 16.7K
10:21 63.19 63.19 63.13 63.16 7.2K
10:22 63.15 63.18 63.14 63.15 15.2K
10:23 63.15 63.18 63.14 63.17 10.2K
10:24 63.15 63.16 63.15 63.15 5.4K
10:25 63.13 63.18 63.13 63.17 13.5K
10:26 63.19 63.21 63.15 63.15 6.3K
10:27 63.19 63.19 63.19 63.19 5.0K
10:28 63.20 63.22 63.13 63.13 14.4K
10:29 63.13 63.15 63.09 63.10 7.2K
10:30 63.09 63.11 63.07 63.07 5.6K
10:31 63.11 63.13 63.11 63.13 2.9K
10:32 63.12 63.25 63.10 63.25 12.6K
10:33 63.24 63.24 63.21 63.23 7.2K
10:34 63.19 63.19 63.14 63.17 7.1K
10:35 63.18 63.19 63.12 63.12 4.7K
10:36 63.13 63.21 63.13 63.20 12.7K
10:37 63.21 63.22 63.14 63.14 3.5K
10:38 63.14 63.16 63.12 63.16 8.9K
10:39 63.12 63.18 63.12 63.18 5.7K
10:40 63.19 63.19 63.14 63.16 13.3K
10:41 63.18 63.21 63.18 63.20 16.2K
10:42 63.23 63.26 63.23 63.26 8.5K
10:43 63.26 63.27 63.23 63.25 6.7K
10:44 63.21 63.22 63.16 63.17 25.5K
10:45 63.15 63.15 63.02 63.02 11.7K
10:46 63.02 63.02 62.93 62.95 11.7K
10:47 62.95 63.04 62.93 62.98 20.9K
10:48 62.98 62.98 62.92 62.92 20.7K
10:49 62.91 62.93 62.81 62.81 24.5K
10:50 62.82 62.84 62.74 62.78 12.5K
10:51 62.80 62.86 62.80 62.86 5.9K
10:52 62.90 62.95 62.90 62.95 2.7K
10:53 62.96 63.00 62.90 62.92 6.2K
10:54 62.92 62.92 62.91 62.91 2.6K
10:55 62.88 62.88 62.80 62.84 6.7K
10:56 62.84 62.84 62.78 62.79 9.1K
10:57 62.79 62.80 62.76 62.76 5.4K
10:58 62.76 62.80 62.76 62.80 4.3K
10:59 62.76 62.77 62.72 62.72 3.9K
11:00 62.71 62.75 62.69 62.69 8.1K
11:01 62.68 62.73 62.68 62.71 5.1K
11:02 62.74 62.75 62.72 62.73 4.4K
11:03 62.69 62.69 62.65 62.65 7.5K
11:04 62.65 62.68 62.63 62.68 4.1K
11:05 62.63 62.64 62.55 62.55 7.1K
11:06 62.55 62.56 62.55 62.56 4.1K
11:07 62.56 62.58 62.54 62.54 7.7K
11:08 62.58 62.59 62.54 62.56 5.2K
11:09 62.57 62.57 62.55 62.55 4.2K
11:10 62.57 62.58 62.56 62.58 5.1K
11:11 62.60 62.62 62.60 62.62 1.5K
11:12 62.63 62.63 62.58 62.59 4.8K
11:13 62.58 62.58 62.54 62.54 3.6K
11:14 62.56 62.60 62.55 62.55 6.1K
11:15 62.54 62.54 62.47 62.47 7.8K
11:16 62.45 62.45 62.40 62.40 4.8K
11:17 62.42 62.46 62.29 62.29 11.3K
11:18 62.29 62.33 62.26 62.28 13.2K
11:19 62.26 62.30 62.26 62.29 13.0K
11:20 62.30 62.30 62.15 62.15 13.4K
11:21 62.15 62.15 61.99 62.02 62.0K
11:22 62.01 62.01 61.79 61.79 22.9K
11:23 61.77 61.89 61.77 61.85 34.5K
11:24 61.88 61.88 61.84 61.85 23.2K
11:25 61.81 61.86 61.63 61.63 26.2K
11:26 61.62 61.71 61.60 61.61 51.2K
11:27 61.61 61.78 61.61 61.68 30.1K
11:28 61.67 61.75 61.67 61.69 16.2K
11:29 61.70 61.81 61.66 61.81 15.3K
11:30 61.84 61.93 61.77 61.89 29.6K
11:31 61.88 61.89 61.80 61.81 44.6K
11:32 61.79 61.98 61.79 61.97 55.6K
11:33 61.94 62.07 61.89 62.05 31.4K
11:34 62.03 62.05 61.98 62.01 35.2K
11:35 62.08 62.17 62.08 62.10 54.8K
11:36 62.10 62.20 62.10 62.17 43.6K
11:37 62.12 62.17 62.06 62.12 21.5K
11:38 62.08 62.22 62.08 62.15 24.3K
11:39 62.16 62.33 62.16 62.32 50.9K
11:40 62.31 62.35 62.17 62.17 26.0K
11:41 62.23 62.30 62.22 62.24 30.4K
11:42 62.24 62.29 62.24 62.28 31.3K
11:43 62.27 62.27 62.17 62.22 15.3K
11:44 62.28 62.36 62.26 62.34 23.9K
11:45 62.35 62.35 62.25 62.28 14.7K
11:46 62.28 62.28 62.20 62.20 9.0K
11:47 62.15 62.15 62.05 62.15 35.4K
11:48 62.16 62.18 62.06 62.11 23.3K
11:49 62.10 62.17 62.09 62.16 18.6K
11:50 62.14 62.15 62.10 62.15 15.5K
11:51 62.16 62.24 62.16 62.24 11.6K
11:52 62.25 62.28 62.19 62.26 11.9K
11:53 62.26 62.26 62.20 62.20 5.8K
11:54 62.21 62.25 62.20 62.25 4.7K
11:55 62.24 62.26 62.21 62.22 5.6K
11:56 62.21 62.24 62.20 62.24 4.9K
11:57 62.23 62.23 62.15 62.15 5.3K
11:58 62.14 62.18 62.14 62.18 3.3K
11:59 62.20 62.22 62.20 62.21 3.6K
12:00 62.21 62.22 62.16 62.17 8.1K
12:01 62.18 62.25 62.18 62.18 11.2K
12:02 62.20 62.21 62.18 62.21 5.9K
12:03 62.21 62.22 62.14 62.14 6.8K
12:04 62.13 62.15 62.08 62.15 14.4K
12:05 62.19 62.19 62.14 62.16 2.2K
12:06 62.14 62.15 62.06 62.08 7.9K
12:07 62.10 62.11 61.99 62.01 12.5K
12:08 62.02 62.04 61.98 61.99 20.1K
12:09 62.00 62.01 61.98 61.98 5.6K
12:10 61.99 62.00 61.93 61.93 4.8K
12:11 61.94 62.03 61.93 62.01 9.7K
12:12 62.00 62.01 61.99 62.01 3.7K
12:13 62.02 62.04 62.01 62.03 4.9K
12:14 62.02 62.02 62.02 62.02 2.2K
12:15 62.04 62.04 62.01 62.02 3.4K
12:16 62.02 62.03 62.01 62.03 4.6K
12:17 62.02 62.05 62.02 62.05 3.3K
12:18 62.03 62.09 62.03 62.07 4.5K
12:19 62.11 62.14 62.11 62.14 6.2K
12:20 62.14 62.24 62.14 62.24 6.0K
12:21 62.23 62.23 62.21 62.22 5.1K
12:22 62.23 62.26 62.21 62.25 3.6K
12:23 62.24 62.25 62.16 62.16 5.2K
12:24 62.16 62.16 62.12 62.13 2.2K
12:25 62.13 62.17 62.10 62.10 4.7K
12:26 62.14 62.14 62.13 62.13 2.5K
12:27 62.19 62.19 62.14 62.14 3.9K
12:28 62.15 62.15 62.13 62.13 4.0K
12:29 62.12 62.12 62.10 62.10 1.7K
12:30 62.10 62.13 62.10 62.13 3.3K
12:31 62.12 62.14 62.11 62.14 3.5K
12:32 62.14 62.14 62.12 62.13 4.5K
12:33 62.15 62.18 62.14 62.18 2.7K
12:34 62.15 62.18 62.15 62.17 2.2K
12:35 62.18 62.18 62.14 62.14 3.2K
12:36 62.18 62.21 62.17 62.19 6.9K
12:37 62.18 62.18 62.17 62.17 2.5K
12:38 62.15 62.15 62.12 62.13 2.6K
12:39 62.11 62.11 62.10 62.10 1.4K
12:40 62.08 62.08 62.03 62.03 10.3K
12:41 62.05 62.11 62.05 62.11 8.2K
12:42 62.12 62.12 62.08 62.09 4.9K
12:43 62.13 62.32 62.11 62.32 74.2K
12:44 62.32 62.35 62.32 62.32 14.1K
12:45 62.29 62.31 62.28 62.28 14.6K
12:46 62.30 62.33 62.30 62.32 7.0K
12:47 62.32 62.32 62.28 62.30 3.2K
12:48 62.28 62.30 62.23 62.23 8.4K
12:49 62.21 62.21 62.18 62.18 5.5K
12:50 62.22 62.23 62.15 62.15 6.4K
12:51 62.17 62.24 62.17 62.24 17.5K
12:52 62.24 62.24 62.22 62.22 1.1K
12:53 62.21 62.23 62.20 62.23 7.2K
12:54 62.24 62.30 62.24 62.29 12.5K
12:55 62.38 62.41 62.37 62.41 6.7K
12:56 62.41 62.49 62.41 62.49 24.0K
12:57 62.49 62.55 62.49 62.55 7.0K
12:58 62.52 62.53 62.50 62.52 7.6K
12:59 62.51 62.60 62.51 62.59 15.8K
13:00 62.61 62.64 62.60 62.64 4.9K
13:01 62.67 62.70 62.67 62.70 9.9K
13:02 62.70 62.75 62.69 62.70 11.2K
13:03 62.74 62.78 62.73 62.77 12.0K
13:04 62.77 62.77 62.71 62.71 11.9K
13:05 62.72 62.73 62.69 62.69 6.6K
13:06 62.66 62.66 62.62 62.62 6.5K
13:07 62.61 62.61 62.56 62.61 4.3K
13:08 62.62 62.68 62.62 62.67 7.4K
13:09 62.67 62.67 62.66 62.66 2.1K
13:10 62.67 62.72 62.67 62.72 4.2K
13:11 62.76 62.82 62.75 62.81 10.8K
13:12 62.82 62.82 62.74 62.74 9.0K
13:13 62.74 62.77 62.74 62.77 5.5K
13:14 62.77 62.79 62.77 62.78 6.7K
13:15 62.75 62.77 62.75 62.75 9.5K
13:16 62.77 62.79 62.76 62.79 5.8K
13:17 62.79 62.84 62.79 62.80 6.0K
13:18 62.83 62.83 62.82 62.83 2.3K
13:19 62.84 62.84 62.81 62.81 5.8K
13:20 62.82 62.84 62.78 62.78 8.1K
13:21 62.78 62.78 62.75 62.75 6.6K
13:22 62.76 62.76 62.70 62.70 3.9K
13:23 62.70 62.70 62.69 62.70 4.5K
13:24 62.70 62.72 62.70 62.71 6.8K
13:25 62.71 62.71 62.67 62.68 8.7K
13:26 62.68 62.68 62.65 62.65 5.0K
13:27 62.66 62.75 62.66 62.75 9.1K
13:28 62.73 62.75 62.73 62.74 3.0K
13:29 62.74 62.76 62.74 62.76 4.4K
13:30 62.76 62.82 62.76 62.78 6.8K
13:31 62.79 62.80 62.79 62.79 4.5K
13:32 62.80 62.81 62.80 62.81 2.2K
13:33 62.81 62.81 62.79 62.79 5.9K
13:34 62.80 62.80 62.74 62.75 4.0K
13:35 62.73 62.75 62.72 62.75 6.5K
13:36 62.75 62.77 62.75 62.76 4.5K
13:37 62.76 62.76 62.72 62.73 2.9K
13:38 62.73 62.76 62.73 62.74 7.4K
13:39 62.72 62.72 62.71 62.71 3.6K
13:40 62.73 62.73 62.68 62.69 7.4K
13:41 62.68 62.68 62.63 62.63 5.1K
13:42 62.59 62.60 62.58 62.58 3.8K
13:43 62.58 62.58 62.51 62.51 5.1K
13:44 62.50 62.51 62.46 62.48 8.1K
13:45 62.49 62.49 62.34 62.41 12.4K
13:46 62.42 62.45 62.39 62.43 10.4K
13:47 62.44 62.52 62.44 62.52 9.6K
13:48 62.54 62.59 62.53 62.59 6.4K
13:49 62.61 62.61 62.58 62.60 6.8K
13:50 62.60 62.61 62.58 62.58 3.1K
13:51 62.59 62.67 62.59 62.66 6.4K
13:52 62.67 62.67 62.61 62.63 3.2K
13:53 62.62 62.63 62.56 62.56 5.0K
13:54 62.57 62.57 62.55 62.55 1.9K
13:55 62.55 62.55 62.52 62.52 2.5K
13:56 62.50 62.50 62.42 62.45 5.4K
13:57 62.46 62.48 62.46 62.47 6.1K
13:58 62.45 62.46 62.45 62.46 3.7K
13:59 62.43 62.45 62.43 62.45 4.9K
14:00 62.42 62.42 62.35 62.36 7.9K
14:01 62.36 62.42 62.36 62.42 7.6K
14:02 62.40 62.43 62.39 62.41 5.6K
14:03 62.40 62.41 62.37 62.37 7.7K
14:04 62.38 62.39 62.38 62.38 3.6K
14:05 62.35 62.36 62.29 62.29 7.2K
14:06 62.26 62.37 62.26 62.37 14.2K
14:07 62.36 62.39 62.35 62.38 10.9K
14:08 62.36 62.36 62.28 62.28 5.4K
14:09 62.29 62.33 62.29 62.31 4.8K
14:10 62.33 62.33 62.28 62.28 6.2K
14:11 62.28 62.31 62.28 62.31 2.3K
14:12 62.30 62.31 62.25 62.25 4.9K
14:13 62.30 62.33 62.30 62.33 4.8K
14:14 62.39 62.55 62.39 62.49 16.3K
14:15 62.54 62.65 62.54 62.56 43.5K
14:16 62.52 62.56 62.50 62.53 23.0K
14:17 62.49 62.53 62.49 62.52 6.5K
14:18 62.55 62.55 62.48 62.48 3.7K
14:19 62.48 62.57 62.48 62.55 6.2K
14:20 62.54 62.56 62.50 62.50 4.6K
14:21 62.48 62.55 62.48 62.55 5.4K
14:22 62.57 62.57 62.46 62.47 6.2K
14:23 62.51 62.56 62.51 62.55 5.6K
14:24 62.54 62.56 62.44 62.50 10.0K
14:25 62.52 62.59 62.50 62.59 27.4K
14:26 62.60 62.70 62.60 62.70 9.1K
14:27 62.69 62.73 62.66 62.73 5.4K
14:28 62.73 62.75 62.70 62.73 5.8K
14:29 62.74 62.77 62.74 62.75 4.2K
14:30 62.73 62.76 62.70 62.75 6.7K
14:31 62.73 62.73 62.69 62.69 3.7K
14:32 62.73 62.73 62.69 62.70 9.7K
14:33 62.69 62.70 62.66 62.69 15.8K
14:34 62.70 62.73 62.69 62.69 6.5K
14:35 62.70 62.74 62.70 62.73 9.1K
14:36 62.71 62.71 62.64 62.64 7.8K
14:37 62.65 62.67 62.65 62.67 15.8K
14:38 62.67 62.67 62.61 62.62 4.2K
14:39 62.61 62.62 62.53 62.53 4.3K
14:40 62.56 62.61 62.56 62.60 15.3K
14:41 62.61 62.62 62.55 62.58 8.2K
14:42 62.57 62.71 62.57 62.71 20.7K
14:43 62.70 62.79 62.70 62.79 11.0K
14:44 62.83 62.85 62.80 62.85 8.9K
14:45 62.83 62.83 62.79 62.80 12.6K
14:46 62.81 62.81 62.75 62.75 8.0K
14:47 62.71 62.75 62.71 62.74 5.2K
14:48 62.75 62.75 62.66 62.67 9.7K
14:49 62.67 62.69 62.66 62.69 6.7K
14:50 62.69 62.71 62.66 62.68 6.0K
14:51 62.68 62.68 62.64 62.64 7.7K
14:52 62.64 62.71 62.64 62.68 11.3K
14:53 62.66 62.67 62.64 62.67 7.5K
14:54 62.67 62.67 62.65 62.66 4.5K
14:55 62.64 62.66 62.63 62.63 8.8K
14:56 62.61 62.64 62.61 62.63 6.1K
14:57 62.62 62.63 62.62 62.62 2.5K
14:58 62.63 62.65 62.63 62.64 3.5K
14:59 62.64 62.64 62.62 62.63 4.7K
15:00 62.61 62.61 62.55 62.55 7.7K
15:01 62.57 62.59 62.57 62.58 5.0K
15:02 62.57 62.63 62.57 62.63 6.8K
15:03 62.63 62.64 62.61 62.61 4.5K
15:04 62.62 62.62 62.61 62.61 3.3K
15:05 62.62 62.64 62.62 62.64 6.3K
15:06 62.63 62.71 62.63 62.71 10.9K
15:07 62.70 62.70 62.64 62.64 10.7K
15:08 62.63 62.63 62.61 62.61 5.3K
15:09 62.62 62.64 62.62 62.63 4.6K
15:10 62.61 62.64 62.61 62.64 8.2K
15:11 62.64 62.65 62.63 62.65 7.1K
15:12 62.65 62.73 62.65 62.73 30.3K
15:13 62.77 62.77 62.67 62.70 13.6K
15:14 62.70 62.75 62.68 62.75 6.8K
15:15 62.77 62.80 62.76 62.80 7.1K
15:16 62.80 62.84 62.80 62.84 9.1K
15:17 62.84 62.84 62.80 62.82 9.1K
15:18 62.84 62.87 62.83 62.87 8.7K
15:19 62.88 62.88 62.85 62.88 15.4K
15:20 62.87 62.88 62.85 62.88 9.6K
15:21 62.88 62.94 62.88 62.92 7.9K
15:22 62.91 62.93 62.91 62.93 7.7K
15:23 62.93 62.98 62.93 62.98 59.6K
15:24 63.00 63.03 63.00 63.02 16.7K
15:25 63.03 63.04 62.97 63.00 26.1K
15:26 62.99 63.01 62.97 62.98 9.7K
15:27 62.99 63.02 62.99 63.00 10.8K
15:28 63.01 63.02 62.99 62.99 11.3K
15:29 63.00 63.06 63.00 63.06 10.9K
15:30 63.06 63.10 63.03 63.06 23.2K
15:31 63.07 63.09 63.07 63.08 11.7K
15:32 63.07 63.08 63.06 63.06 11.9K
15:33 63.07 63.10 63.06 63.10 10.4K
15:34 63.10 63.11 63.09 63.10 9.3K
15:35 63.10 63.15 63.10 63.13 17.4K
15:36 63.12 63.14 63.11 63.12 12.6K
15:37 63.12 63.15 63.12 63.15 12.2K
15:38 63.16 63.16 63.14 63.14 12.9K
15:39 63.14 63.15 63.13 63.15 13.2K
15:40 63.15 63.15 63.12 63.12 14.4K
15:41 63.12 63.17 63.12 63.14 11.2K
15:42 63.14 63.15 63.11 63.14 15.5K
15:43 63.15 63.15 63.15 63.15 11.2K
15:44 63.16 63.20 63.14 63.19 13.4K
15:45 63.19 63.20 63.19 63.20 25.4K
15:46 63.19 63.19 63.15 63.15 14.3K
15:47 63.16 63.18 63.16 63.17 14.9K
15:48 63.19 63.19 63.14 63.14 27.0K
15:49 63.13 63.15 63.12 63.13 20.6K
15:50 63.22 63.22 63.08 63.08 62.5K
15:51 63.09 63.23 63.09 63.21 30.8K
15:52 63.22 63.24 63.21 63.22 26.7K
15:53 63.24 63.24 63.19 63.21 36.6K
15:54 63.21 63.22 63.06 63.07 68.0K
15:55 63.14 63.23 63.14 63.17 63.7K
15:56 63.16 63.16 63.09 63.10 59.2K
15:57 63.09 63.25 63.09 63.25 58.8K
15:58 63.25 63.25 63.20 63.24 127.7K
15:59 63.24 63.30 63.21 63.28 2,177.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles