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 64.64 64.93 64.64 64.93 29.5K
09:31 64.93 65.19 64.93 65.19 8.4K
09:32 65.07 65.07 64.90 64.94 9.4K
09:33 64.98 65.03 64.98 64.98 3.5K
09:34 65.02 65.02 64.82 64.83 18.7K
09:35 64.83 64.87 64.74 64.75 23.1K
09:36 64.81 64.81 64.64 64.71 22.6K
09:37 64.78 64.82 64.72 64.72 8.6K
09:38 64.68 64.80 64.68 64.80 7.1K
09:39 64.82 64.99 64.80 64.97 7.2K
09:40 64.94 64.95 64.91 64.94 6.2K
09:41 64.80 64.80 64.59 64.59 24.2K
09:42 64.56 64.56 64.40 64.40 13.1K
09:43 64.46 64.53 64.41 64.53 10.0K
09:44 64.52 64.62 64.52 64.59 6.8K
09:45 64.58 64.58 64.31 64.35 23.2K
09:46 64.35 64.35 64.29 64.29 2.9K
09:47 64.31 64.46 64.31 64.44 11.8K
09:48 64.47 64.47 64.34 64.41 15.8K
09:49 64.41 64.41 64.29 64.31 9.2K
09:50 64.31 64.31 64.23 64.23 13.4K
09:51 64.31 64.43 64.26 64.39 14.8K
09:52 64.33 64.36 64.28 64.33 6.6K
09:53 64.32 64.34 64.30 64.34 4.8K
09:54 64.36 64.40 64.35 64.35 5.9K
09:55 64.37 64.39 64.34 64.34 7.1K
09:56 64.37 64.37 64.29 64.36 6.0K
09:57 64.35 64.37 64.33 64.33 6.0K
09:58 64.34 64.41 64.32 64.35 11.8K
09:59 64.35 64.48 64.35 64.48 4.8K
10:00 64.47 64.55 64.47 64.55 27.7K
10:01 64.54 64.54 64.49 64.53 9.2K
10:02 64.52 64.55 64.50 64.53 18.7K
10:03 64.48 64.58 64.48 64.56 18.0K
10:04 64.57 64.62 64.56 64.60 26.5K
10:05 64.60 64.61 64.52 64.52 14.4K
10:06 64.44 64.45 64.37 64.43 10.1K
10:07 64.39 64.52 64.38 64.49 11.0K
10:08 64.47 64.52 64.41 64.52 9.5K
10:09 64.51 64.51 64.41 64.44 7.2K
10:10 64.49 64.49 64.38 64.40 12.4K
10:11 64.41 64.41 64.35 64.35 10.6K
10:12 64.34 64.34 64.29 64.31 12.5K
10:13 64.31 64.31 64.23 64.26 9.9K
10:14 64.27 64.28 64.24 64.26 8.6K
10:15 64.27 64.31 64.26 64.31 7.0K
10:16 64.31 64.33 64.24 64.30 9.8K
10:17 64.27 64.31 64.25 64.29 6.6K
10:18 64.31 64.31 64.20 64.22 11.1K
10:19 64.22 64.22 64.13 64.20 25.9K
10:20 64.21 64.21 64.16 64.18 7.4K
10:21 64.18 64.20 64.13 64.13 9.7K
10:22 64.12 64.18 64.12 64.16 11.4K
10:23 64.16 64.32 64.16 64.31 13.7K
10:24 64.30 64.30 64.27 64.28 4.9K
10:25 64.32 64.34 64.28 64.34 6.6K
10:26 64.33 64.57 64.33 64.55 16.7K
10:27 64.57 64.66 64.55 64.64 14.1K
10:28 64.68 64.70 64.66 64.68 7.5K
10:29 64.72 64.75 64.71 64.75 7.6K
10:30 64.77 64.77 64.71 64.71 8.6K
10:31 64.73 64.73 64.66 64.68 9.2K
10:32 64.62 64.62 64.56 64.56 7.0K
10:33 64.58 64.61 64.58 64.60 4.5K
10:34 64.58 64.59 64.56 64.59 5.9K
10:35 64.63 64.63 64.55 64.60 9.8K
10:36 64.63 64.63 64.54 64.57 9.0K
10:37 64.58 64.70 64.58 64.68 11.2K
10:38 64.63 64.64 64.62 64.62 2.2K
10:39 64.61 64.62 64.59 64.59 3.7K
10:40 64.60 64.60 64.55 64.57 8.0K
10:41 64.55 64.64 64.55 64.63 11.5K
10:42 64.65 64.68 64.59 64.68 6.3K
10:43 64.68 64.71 64.67 64.71 14.2K
10:44 64.71 64.84 64.71 64.84 10.1K
10:45 64.79 64.81 64.72 64.72 8.4K
10:46 64.68 64.68 64.64 64.64 10.1K
10:47 64.64 64.65 64.53 64.60 13.4K
10:48 64.60 64.66 64.58 64.66 4.9K
10:49 64.68 64.68 64.62 64.63 7.3K
10:50 64.65 64.66 64.52 64.52 5.8K
10:51 64.49 64.49 64.43 64.44 11.6K
10:52 64.45 64.46 64.36 64.36 9.7K
10:53 64.34 64.35 64.27 64.33 9.9K
10:54 64.34 64.37 64.33 64.35 6.3K
10:55 64.34 64.35 64.32 64.35 6.5K
10:56 64.33 64.33 64.26 64.29 7.7K
10:57 64.29 64.35 64.29 64.35 4.2K
10:58 64.32 64.32 64.24 64.24 18.3K
10:59 64.23 64.26 64.22 64.26 17.8K
11:00 64.25 64.25 64.18 64.25 8.7K
11:01 64.24 64.24 64.17 64.20 17.0K
11:02 64.20 64.20 64.17 64.20 6.5K
11:03 64.17 64.17 64.07 64.09 9.8K
11:04 64.11 64.21 64.11 64.21 15.2K
11:05 64.19 64.19 64.12 64.12 5.4K
11:06 64.10 64.10 64.04 64.07 10.5K
11:07 64.03 64.06 64.02 64.04 9.6K
11:08 64.01 64.02 63.90 63.91 15.6K
11:09 63.91 63.91 63.85 63.86 15.0K
11:10 63.81 63.95 63.81 63.88 40.6K
11:11 63.88 63.93 63.88 63.90 9.2K
11:12 63.90 63.90 63.85 63.85 7.0K
11:13 63.84 63.84 63.79 63.79 5.4K
11:14 63.82 63.93 63.82 63.93 19.8K
11:15 63.94 63.95 63.90 63.90 12.2K
11:16 63.91 63.94 63.87 63.87 15.1K
11:17 63.87 63.90 63.82 63.90 15.0K
11:18 63.92 64.01 63.92 63.99 9.0K
11:19 63.98 64.03 63.96 63.98 18.3K
11:20 64.00 64.12 63.98 64.10 9.3K
11:21 64.11 64.22 64.11 64.14 17.0K
11:22 64.15 64.29 64.15 64.25 37.6K
11:23 64.22 64.32 64.22 64.28 9.3K
11:24 64.28 64.29 64.26 64.28 16.7K
11:25 64.29 64.41 64.29 64.34 12.3K
11:26 64.35 64.44 64.35 64.43 5.7K
11:27 64.42 64.43 64.40 64.43 5.2K
11:28 64.47 64.52 64.46 64.46 4.5K
11:29 64.48 64.51 64.48 64.47 11.1K
11:30 64.46 64.50 64.43 64.50 7.5K
11:31 64.48 64.48 64.40 64.42 6.5K
11:32 64.43 64.44 64.33 64.33 8.5K
11:33 64.31 64.33 64.28 64.29 9.4K
11:34 64.32 64.34 64.25 64.29 10.6K
11:35 64.29 64.35 64.28 64.35 7.6K
11:36 64.37 64.37 64.24 64.24 4.6K
11:37 64.22 64.25 64.22 64.24 6.9K
11:38 64.20 64.20 64.18 64.19 3.1K
11:39 64.19 64.20 64.14 64.15 4.8K
11:40 64.15 64.23 64.13 64.20 9.1K
11:41 64.20 64.20 64.18 64.18 3.7K
11:42 64.16 64.18 64.14 64.15 3.2K
11:43 64.16 64.18 64.13 64.15 7.4K
11:44 64.15 64.18 64.15 64.18 5.5K
11:45 64.20 64.21 64.20 64.20 2.8K
11:46 64.22 64.22 64.13 64.16 6.2K
11:47 64.17 64.17 64.12 64.16 3.9K
11:48 64.13 64.15 64.12 64.15 4.1K
11:49 64.15 64.15 64.11 64.12 5.4K
11:50 64.16 64.19 64.16 64.18 5.0K
11:51 64.22 64.22 64.21 64.21 2.6K
11:52 64.23 64.25 64.23 64.25 5.2K
11:53 64.25 64.29 64.25 64.26 6.2K
11:54 64.27 64.29 64.27 64.28 4.8K
11:55 64.27 64.28 64.24 64.27 7.0K
11:56 64.29 64.31 64.28 64.29 4.0K
11:57 64.29 64.30 64.25 64.25 3.3K
11:58 64.26 64.26 64.23 64.26 4.9K
11:59 64.25 64.25 64.24 64.24 3.1K
12:00 64.24 64.28 64.23 64.26 13.5K
12:01 64.27 64.28 64.26 64.26 8.2K
12:02 64.28 64.28 64.26 64.28 9.0K
12:03 64.27 64.27 64.22 64.22 25.8K
12:04 64.26 64.27 64.25 64.25 8.4K
12:05 64.21 64.22 64.18 64.18 10.2K
12:06 64.19 64.19 64.17 64.17 2.9K
12:07 64.16 64.16 64.10 64.10 19.9K
12:08 64.09 64.09 64.05 64.07 8.5K
12:09 64.09 64.12 64.09 64.10 3.4K
12:10 64.11 64.12 64.10 64.10 3.0K
12:11 64.07 64.11 64.06 64.06 4.4K
12:12 64.08 64.09 64.07 64.08 3.8K
12:13 64.11 64.14 64.11 64.13 7.3K
12:14 64.12 64.19 64.12 64.19 7.1K
12:15 64.20 64.25 64.20 64.25 5.4K
12:16 64.24 64.36 64.24 64.36 5.8K
12:17 64.36 64.39 64.36 64.38 10.0K
12:18 64.37 64.38 64.34 64.35 10.5K
12:19 64.34 64.38 64.34 64.36 20.4K
12:20 64.30 64.35 64.30 64.30 6.4K
12:21 64.28 64.28 64.24 64.24 3.7K
12:22 64.25 64.27 64.22 64.22 3.6K
12:23 64.19 64.19 64.17 64.18 4.1K
12:24 64.17 64.24 64.17 64.24 7.0K
12:25 64.21 64.21 64.10 64.11 8.5K
12:26 64.10 64.19 64.10 64.18 15.0K
12:27 64.18 64.22 64.18 64.22 4.3K
12:28 64.22 64.22 64.15 64.15 3.3K
12:29 64.15 64.15 64.14 64.15 3.8K
12:30 64.13 64.18 64.12 64.12 6.4K
12:31 64.11 64.12 64.08 64.09 14.6K
12:32 64.09 64.12 64.07 64.11 12.2K
12:33 64.10 64.13 64.09 64.09 6.1K
12:34 64.15 64.17 64.15 64.17 3.1K
12:35 64.20 64.22 64.14 64.14 7.8K
12:36 64.14 64.15 64.09 64.09 10.1K
12:37 64.05 64.12 64.05 64.12 14.0K
12:38 64.08 64.11 64.08 64.08 8.5K
12:39 64.10 64.20 64.09 64.20 8.3K
12:40 64.18 64.20 64.15 64.17 7.7K
12:41 64.17 64.18 64.16 64.17 4.8K
12:42 64.16 64.17 64.14 64.17 4.7K
12:43 64.17 64.18 64.16 64.18 4.3K
12:44 64.15 64.17 64.15 64.16 3.8K
12:45 64.17 64.24 64.17 64.22 6.0K
12:46 64.22 64.28 64.22 64.24 4.5K
12:47 64.28 64.28 64.28 64.28 2.3K
12:48 64.30 64.30 64.28 64.30 5.0K
12:49 64.29 64.33 64.29 64.32 6.4K
12:50 64.29 64.34 64.26 64.34 23.8K
12:51 64.35 64.35 64.30 64.30 7.3K
12:52 64.31 64.37 64.31 64.37 20.6K
12:53 64.40 64.40 64.37 64.37 6.9K
12:54 64.36 64.36 64.32 64.33 3.2K
12:55 64.33 64.33 64.31 64.32 4.2K
12:56 64.33 64.48 64.32 64.48 86.7K
12:57 64.46 64.46 64.41 64.43 13.1K
12:58 64.39 64.54 64.39 64.52 56.8K
12:59 64.50 64.51 64.44 64.45 23.0K
13:00 64.41 64.44 64.35 64.35 9.6K
13:01 64.36 64.37 64.32 64.33 6.3K
13:02 64.35 64.38 64.33 64.38 11.1K
13:03 64.35 64.43 64.35 64.42 3.9K
13:04 64.44 64.51 64.44 64.46 146.5K
13:05 64.45 64.52 64.45 64.49 5.2K
13:06 64.47 64.49 64.47 64.47 8.9K
13:07 64.49 64.49 64.44 64.45 3.6K
13:08 64.42 64.43 64.41 64.43 2.9K
13:09 64.44 64.54 64.44 64.54 2.8K
13:10 64.51 64.61 64.51 64.61 5.2K
13:11 64.61 64.61 64.58 64.59 10.3K
13:12 64.59 64.60 64.57 64.57 4.7K
13:13 64.57 64.63 64.57 64.63 4.3K
13:14 64.62 64.67 64.62 64.66 5.3K
13:15 64.65 64.65 64.62 64.65 7.3K
13:16 64.69 64.71 64.69 64.69 4.2K
13:17 64.69 64.70 64.69 64.70 1.7K
13:18 64.71 64.71 64.68 64.69 5.2K
13:19 64.72 64.72 64.67 64.68 4.9K
13:20 64.70 64.70 64.66 64.66 4.5K
13:21 64.65 64.69 64.65 64.69 2.5K
13:22 64.69 64.69 64.66 64.66 2.0K
13:23 64.68 64.69 64.67 64.68 3.3K
13:24 64.68 64.70 64.68 64.69 5.2K
13:25 64.67 64.67 64.65 64.67 4.0K
13:26 64.68 64.68 64.62 64.66 8.7K
13:27 64.66 64.66 64.58 64.58 5.7K
13:28 64.57 64.57 64.52 64.54 4.5K
13:29 64.54 64.60 64.53 64.60 4.0K
13:30 64.59 64.63 64.59 64.62 5.0K
13:31 64.59 64.62 64.56 64.62 8.7K
13:32 64.62 64.62 64.59 64.59 3.2K
13:33 64.61 64.68 64.61 64.68 5.7K
13:34 64.69 64.74 64.69 64.72 5.6K
13:35 64.75 64.80 64.75 64.80 7.0K
13:36 64.80 64.84 64.78 64.78 8.9K
13:37 64.77 64.77 64.77 64.77 2.9K
13:38 64.77 64.79 64.76 64.78 7.3K
13:39 64.79 64.89 64.78 64.89 18.0K
13:40 64.91 64.95 64.91 64.95 6.5K
13:41 64.95 64.95 64.92 64.94 10.0K
13:42 64.94 65.04 64.94 65.03 10.7K
13:43 65.04 65.04 64.99 64.99 13.0K
13:44 65.00 65.04 65.00 65.01 5.6K
13:45 65.02 65.02 64.95 64.99 7.7K
13:46 64.98 65.01 64.95 64.97 7.1K
13:47 64.96 64.96 64.92 64.93 8.1K
13:48 64.93 64.93 64.92 64.93 6.0K
13:49 64.95 64.99 64.95 64.97 4.7K
13:50 64.99 65.00 64.97 64.99 6.0K
13:51 65.00 65.03 65.00 65.02 7.9K
13:52 65.03 65.05 65.01 65.05 6.8K
13:53 65.06 65.06 65.01 65.02 6.7K
13:54 65.00 65.00 64.97 64.98 7.5K
13:55 64.97 64.97 64.96 64.96 6.4K
13:56 64.96 64.97 64.95 64.96 12.0K
13:57 64.97 64.99 64.92 64.92 5.7K
13:58 64.91 65.02 64.91 65.01 13.1K
13:59 65.02 65.04 65.02 65.02 6.7K
14:00 65.08 65.09 65.01 65.03 10.7K
14:01 65.02 65.05 65.02 65.04 5.9K
14:02 65.05 65.08 65.03 65.09 5.2K
14:03 65.08 65.09 65.05 65.08 10.7K
14:04 65.10 65.10 65.08 65.09 10.8K
14:05 65.06 65.06 65.01 65.02 5.7K
14:06 65.01 65.02 65.01 65.02 5.2K
14:07 65.04 65.05 65.03 65.05 3.4K
14:08 65.03 65.03 65.01 65.01 4.1K
14:09 65.04 65.04 64.99 64.99 6.0K
14:10 64.99 65.02 64.95 65.02 15.2K
14:11 65.02 65.05 65.02 65.05 5.0K
14:12 65.04 65.05 65.04 65.05 4.3K
14:13 65.03 65.03 64.99 64.99 3.9K
14:14 64.97 64.97 64.94 64.97 5.0K
14:15 64.95 64.97 64.94 64.94 4.9K
14:16 64.95 64.96 64.92 64.92 2.7K
14:17 64.91 64.93 64.89 64.90 8.0K
14:18 64.91 64.91 64.90 64.90 3.2K
14:19 64.91 64.93 64.91 64.91 3.7K
14:20 64.91 64.91 64.81 64.81 7.4K
14:21 64.80 64.83 64.80 64.83 7.2K
14:22 64.80 64.80 64.76 64.78 7.6K
14:23 64.77 64.78 64.75 64.77 7.0K
14:24 64.77 64.78 64.76 64.78 6.8K
14:25 64.80 64.82 64.80 64.82 9.7K
14:26 64.85 64.86 64.84 64.86 10.6K
14:27 64.86 64.89 64.86 64.89 8.8K
14:28 64.90 64.90 64.85 64.85 9.3K
14:29 64.85 64.88 64.85 64.87 6.1K
14:30 64.86 64.89 64.85 64.88 11.9K
14:31 64.88 64.89 64.87 64.87 3.7K
14:32 64.87 64.87 64.85 64.86 6.6K
14:33 64.87 64.91 64.87 64.91 5.4K
14:34 64.91 64.91 64.88 64.88 5.7K
14:35 64.89 64.89 64.87 64.87 3.8K
14:36 64.88 64.92 64.88 64.92 4.0K
14:37 64.93 64.95 64.93 64.94 9.6K
14:38 64.94 64.94 64.92 64.92 6.1K
14:39 64.92 64.96 64.92 64.96 6.0K
14:40 64.95 64.95 64.89 64.89 13.6K
14:41 64.90 64.91 64.88 64.91 5.5K
14:42 64.91 64.91 64.87 64.88 6.6K
14:43 64.90 64.92 64.90 64.90 8.6K
14:44 64.89 64.90 64.89 64.89 4.6K
14:45 64.89 64.89 64.87 64.88 7.8K
14:46 64.87 64.90 64.87 64.90 3.4K
14:47 64.90 64.90 64.90 64.90 2.8K
14:48 64.90 64.93 64.90 64.93 6.7K
14:49 64.92 64.94 64.92 64.92 3.6K
14:50 64.94 64.97 64.94 64.94 9.1K
14:51 64.94 64.94 64.89 64.89 14.1K
14:52 64.91 64.91 64.89 64.89 4.6K
14:53 64.85 64.85 64.84 64.85 13.2K
14:54 64.86 64.89 64.86 64.89 6.9K
14:55 64.89 64.89 64.81 64.82 105.8K
14:56 64.81 64.83 64.80 64.83 12.1K
14:57 64.84 64.85 64.84 64.85 3.3K
14:58 64.86 64.87 64.85 64.87 6.9K
14:59 64.88 64.89 64.87 64.86 4.8K
15:00 64.86 64.86 64.85 64.86 22.3K
15:01 64.86 64.88 64.86 64.88 14.2K
15:02 64.88 64.88 64.87 64.86 3.5K
15:03 64.87 64.88 64.87 64.87 9.9K
15:04 64.85 64.85 64.85 64.85 3.3K
15:05 64.86 64.87 64.83 64.83 8.2K
15:06 64.83 64.83 64.82 64.82 8.4K
15:07 64.83 64.83 64.79 64.79 18.8K
15:08 64.79 64.79 64.71 64.72 13.6K
15:09 64.72 64.72 64.71 64.72 13.1K
15:10 64.70 64.74 64.70 64.73 19.5K
15:11 64.73 64.75 64.73 64.74 8.3K
15:12 64.74 64.74 64.73 64.74 20.3K
15:13 64.75 64.75 64.70 64.71 15.6K
15:14 64.71 64.71 64.70 64.69 17.6K
15:15 64.68 64.71 64.66 64.70 16.6K
15:16 64.70 64.70 64.66 64.66 7.1K
15:17 64.66 64.71 64.66 64.71 9.5K
15:18 64.72 64.87 64.72 64.87 27.0K
15:19 64.86 64.88 64.85 64.88 9.9K
15:20 64.86 64.87 64.85 64.86 10.5K
15:21 64.84 64.87 64.83 64.83 10.3K
15:22 64.85 64.89 64.85 64.86 18.3K
15:23 64.86 64.87 64.81 64.87 15.6K
15:24 64.85 64.85 64.84 64.84 9.7K
15:25 64.82 64.86 64.82 64.86 10.8K
15:26 64.86 64.86 64.85 64.86 8.7K
15:27 64.85 64.85 64.82 64.82 8.0K
15:28 64.81 64.81 64.76 64.76 22.6K
15:29 64.76 64.80 64.76 64.78 14.4K
15:30 64.79 64.82 64.75 64.75 18.6K
15:31 64.74 64.74 64.71 64.74 18.4K
15:32 64.75 64.75 64.72 64.74 19.8K
15:33 64.77 64.82 64.77 64.78 17.4K
15:34 64.78 64.78 64.70 64.78 33.6K
15:35 64.79 64.79 64.73 64.73 15.1K
15:36 64.74 64.75 64.72 64.74 13.2K
15:37 64.74 64.84 64.74 64.84 26.1K
15:38 64.84 64.86 64.81 64.86 12.1K
15:39 64.87 64.91 64.87 64.88 15.9K
15:40 64.89 64.90 64.87 64.86 10.6K
15:41 64.86 64.89 64.84 64.89 12.3K
15:42 64.88 64.91 64.86 64.86 18.6K
15:43 64.86 64.86 64.78 64.78 17.7K
15:44 64.80 64.83 64.80 64.80 14.1K
15:45 64.80 64.84 64.80 64.84 12.8K
15:46 64.84 64.84 64.81 64.82 15.5K
15:47 64.83 64.83 64.82 64.82 28.1K
15:48 64.84 64.92 64.84 64.92 15.8K
15:49 64.90 64.90 64.88 64.90 15.5K
15:50 64.89 65.09 64.89 65.08 68.1K
15:51 65.02 65.02 64.94 64.96 24.9K
15:52 64.95 64.95 64.87 64.92 27.2K
15:53 64.92 64.97 64.90 64.90 26.3K
15:54 64.88 64.99 64.86 64.99 60.8K
15:55 65.01 65.06 64.89 64.89 96.3K
15:56 64.91 65.04 64.89 64.95 92.3K
15:57 64.94 65.04 64.91 65.04 78.8K
15:58 65.03 65.04 64.98 65.01 62.6K
15:59 65.03 65.08 65.02 65.02 1,967.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles