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 63.61 63.78 63.53 63.78 77.8K
09:31 63.83 64.08 63.81 63.97 32.1K
09:32 63.90 64.29 63.90 64.29 7.4K
09:33 64.29 64.32 64.14 64.14 23.4K
09:34 64.15 64.42 64.08 64.36 26.6K
09:35 64.38 64.49 64.28 64.33 20.7K
09:36 64.31 64.31 63.98 64.12 22.1K
09:37 64.11 64.11 63.96 63.97 25.0K
09:38 63.89 63.95 63.64 63.64 9.0K
09:39 63.71 63.83 63.71 63.75 11.8K
09:40 63.73 63.88 63.71 63.88 10.7K
09:41 63.78 63.78 63.63 63.63 6.4K
09:42 63.63 63.63 63.51 63.51 9.0K
09:43 63.51 63.54 63.48 63.53 5.9K
09:44 63.50 63.63 63.44 63.63 19.8K
09:45 63.50 63.76 63.48 63.76 25.3K
09:46 63.77 63.85 63.77 63.77 9.4K
09:47 63.80 63.88 63.80 63.88 14.4K
09:48 63.88 64.03 63.88 64.01 37.9K
09:49 64.05 64.05 63.83 63.84 23.3K
09:50 63.76 63.89 63.76 63.79 10.6K
09:51 63.73 63.91 63.73 63.78 28.4K
09:52 63.78 63.78 63.73 63.76 9.5K
09:53 63.83 63.88 63.83 63.88 4.6K
09:54 63.92 63.92 63.85 63.88 6.6K
09:55 63.90 63.92 63.82 63.87 10.3K
09:56 63.89 64.00 63.88 63.94 10.4K
09:57 63.90 63.90 63.79 63.81 51.8K
09:58 63.88 63.90 63.86 63.89 43.9K
09:59 63.85 64.06 63.82 64.06 17.7K
10:00 64.02 64.02 63.92 63.99 14.6K
10:01 64.02 64.10 63.99 64.05 16.5K
10:02 64.05 64.05 63.98 64.00 11.1K
10:03 64.02 64.06 63.94 64.03 16.2K
10:04 63.98 64.01 63.90 63.90 8.5K
10:05 63.96 63.99 63.95 63.97 9.7K
10:06 63.94 64.03 63.93 64.03 12.0K
10:07 63.97 63.98 63.93 63.94 15.8K
10:08 63.91 64.05 63.91 64.05 28.2K
10:09 64.08 64.08 63.96 63.97 33.0K
10:10 63.92 64.12 63.92 64.05 12.5K
10:11 64.06 64.06 63.98 64.03 24.5K
10:12 64.03 64.03 63.96 63.96 9.8K
10:13 63.96 63.98 63.91 63.98 12.9K
10:14 63.99 64.03 63.99 64.00 8.2K
10:15 63.98 64.13 63.95 64.13 14.9K
10:16 64.19 64.23 64.10 64.10 14.0K
10:17 64.09 64.15 64.09 64.09 18.0K
10:18 64.06 64.06 63.99 64.00 12.1K
10:19 64.01 64.04 64.00 64.00 7.4K
10:20 63.99 63.99 63.97 63.97 3.8K
10:21 63.97 64.01 63.97 63.97 6.3K
10:22 63.95 64.01 63.95 64.01 8.4K
10:23 64.01 64.10 64.00 64.10 12.0K
10:24 64.08 64.13 64.08 64.11 5.3K
10:25 64.08 64.12 64.08 64.11 6.7K
10:26 64.14 64.14 64.07 64.14 10.8K
10:27 64.10 64.13 64.07 64.07 14.7K
10:28 64.07 64.18 64.07 64.18 9.8K
10:29 64.16 64.18 64.09 64.10 10.8K
10:30 64.09 64.09 64.02 64.02 4.1K
10:31 63.96 63.98 63.95 63.97 11.2K
10:32 63.95 63.98 63.93 63.95 13.1K
10:33 63.95 63.98 63.91 63.98 9.2K
10:34 63.96 63.97 63.85 63.90 13.3K
10:35 63.91 63.93 63.87 63.93 7.9K
10:36 63.94 63.98 63.94 63.97 7.3K
10:37 63.95 63.97 63.93 63.95 9.0K
10:38 63.94 63.94 63.86 63.90 6.1K
10:39 63.90 63.94 63.87 63.90 14.8K
10:40 63.91 63.98 63.91 63.93 9.2K
10:41 63.93 63.98 63.93 63.96 6.8K
10:42 63.96 64.01 63.96 64.00 11.5K
10:43 63.98 63.98 63.90 63.92 9.5K
10:44 63.91 63.95 63.89 63.92 12.5K
10:45 63.89 64.02 63.89 64.01 10.1K
10:46 64.01 64.01 63.96 64.01 10.7K
10:47 64.03 64.03 63.95 63.95 5.0K
10:48 63.97 63.97 63.87 63.87 17.9K
10:49 63.90 63.90 63.74 63.75 21.2K
10:50 63.76 63.80 63.76 63.78 27.1K
10:51 63.79 63.80 63.76 63.77 10.1K
10:52 63.75 63.76 63.72 63.76 6.5K
10:53 63.75 63.75 63.70 63.70 5.2K
10:54 63.71 63.71 63.55 63.59 23.2K
10:55 63.61 63.62 63.56 63.59 12.1K
10:56 63.60 63.64 63.59 63.59 6.4K
10:57 63.58 63.60 63.54 63.60 11.4K
10:58 63.58 63.59 63.57 63.58 6.2K
10:59 63.58 63.62 63.55 63.55 8.6K
11:00 63.57 63.58 63.51 63.51 10.0K
11:01 63.61 63.63 63.56 63.59 12.4K
11:02 63.58 63.63 63.57 63.57 13.8K
11:03 63.58 63.61 63.58 63.60 11.0K
11:04 63.57 63.60 63.57 63.60 12.4K
11:05 63.61 63.62 63.58 63.60 9.3K
11:06 63.60 63.75 63.60 63.75 14.0K
11:07 63.76 63.77 63.74 63.74 13.9K
11:08 63.73 63.73 63.70 63.72 7.8K
11:09 63.72 63.76 63.72 63.75 18.8K
11:10 63.73 63.73 63.62 63.62 13.0K
11:11 63.62 63.66 63.61 63.62 12.2K
11:12 63.62 63.66 63.60 63.63 16.7K
11:13 63.63 63.64 63.62 63.62 9.1K
11:14 63.62 63.62 63.57 63.60 29.3K
11:15 63.62 63.62 63.59 63.59 7.5K
11:16 63.58 63.58 63.51 63.51 5.7K
11:17 63.50 63.55 63.47 63.55 12.4K
11:18 63.52 63.54 63.50 63.50 8.0K
11:19 63.50 63.52 63.47 63.52 15.7K
11:20 63.50 63.54 63.49 63.54 5.8K
11:21 63.55 63.57 63.53 63.55 8.9K
11:22 63.54 63.55 63.38 63.38 70.4K
11:23 63.44 63.45 63.39 63.40 12.5K
11:24 63.38 63.41 63.38 63.39 7.2K
11:25 63.39 63.45 63.35 63.39 13.1K
11:26 63.41 63.41 63.35 63.35 7.5K
11:27 63.37 63.37 63.30 63.33 16.5K
11:28 63.33 63.37 63.33 63.37 5.9K
11:29 63.38 63.38 63.33 63.34 16.4K
11:30 63.34 63.39 63.34 63.39 10.5K
11:31 63.41 63.45 63.41 63.42 7.3K
11:32 63.40 63.41 63.33 63.34 9.1K
11:33 63.34 63.37 63.34 63.36 6.7K
11:34 63.36 63.37 63.31 63.34 11.6K
11:35 63.34 63.36 63.33 63.33 8.4K
11:36 63.35 63.40 63.33 63.38 10.1K
11:37 63.36 63.40 63.35 63.40 7.6K
11:38 63.42 63.43 63.42 63.43 5.0K
11:39 63.43 63.44 63.40 63.44 12.0K
11:40 63.43 63.50 63.43 63.43 12.4K
11:41 63.42 63.49 63.37 63.49 15.7K
11:42 63.49 63.57 63.47 63.57 12.9K
11:43 63.58 63.59 63.45 63.45 19.2K
11:44 63.45 63.56 63.45 63.51 9.4K
11:45 63.46 63.47 63.44 63.47 11.9K
11:46 63.44 63.44 63.39 63.39 6.1K
11:47 63.42 63.47 63.42 63.46 5.9K
11:48 63.46 63.46 63.44 63.45 5.5K
11:49 63.45 63.52 63.45 63.52 10.5K
11:50 63.53 63.59 63.49 63.49 11.9K
11:51 63.54 63.58 63.54 63.58 4.6K
11:52 63.60 63.60 63.46 63.46 15.3K
11:53 63.45 63.52 63.45 63.52 8.0K
11:54 63.49 63.54 63.47 63.54 10.2K
11:55 63.54 63.54 63.49 63.51 9.8K
11:56 63.50 63.50 63.43 63.44 7.2K
11:57 63.41 63.45 63.41 63.45 10.9K
11:58 63.48 63.48 63.45 63.45 6.4K
11:59 63.48 63.62 63.48 63.61 15.6K
12:00 63.61 63.63 63.57 63.59 13.7K
12:01 63.60 63.61 63.55 63.55 10.3K
12:02 63.54 63.60 63.54 63.59 14.1K
12:03 63.58 63.63 63.58 63.63 10.5K
12:04 63.64 63.71 63.60 63.69 11.8K
12:05 63.68 63.69 63.65 63.65 11.6K
12:06 63.66 63.66 63.64 63.65 5.4K
12:07 63.61 63.63 63.61 63.61 9.7K
12:08 63.61 63.61 63.60 63.61 8.2K
12:09 63.60 63.64 63.59 63.63 15.0K
12:10 63.63 63.69 63.62 63.69 7.8K
12:11 63.70 63.70 63.67 63.70 9.0K
12:12 63.71 63.71 63.65 63.65 8.5K
12:13 63.64 63.68 63.64 63.67 15.2K
12:14 63.67 63.70 63.63 63.63 11.7K
12:15 63.62 63.64 63.57 63.57 9.8K
12:16 63.62 63.71 63.62 63.69 15.2K
12:17 63.68 63.68 63.65 63.65 8.4K
12:18 63.63 63.63 63.57 63.57 8.0K
12:19 63.59 63.59 63.50 63.51 42.0K
12:20 63.51 63.51 63.48 63.50 11.6K
12:21 63.50 63.53 63.47 63.51 5.5K
12:22 63.51 63.51 63.48 63.48 5.5K
12:23 63.51 63.56 63.51 63.56 18.5K
12:24 63.56 63.57 63.55 63.56 4.4K
12:25 63.56 63.56 63.49 63.49 10.6K
12:26 63.49 63.52 63.49 63.52 5.8K
12:27 63.55 63.58 63.55 63.58 6.8K
12:28 63.56 63.64 63.56 63.64 7.5K
12:29 63.62 63.69 63.62 63.68 24.8K
12:30 63.68 63.68 63.56 63.56 16.4K
12:31 63.56 63.58 63.56 63.56 8.7K
12:32 63.56 63.63 63.56 63.61 7.4K
12:33 63.65 63.69 63.65 63.69 6.3K
12:34 63.69 63.71 63.67 63.71 8.0K
12:35 63.69 63.69 63.65 63.67 8.8K
12:36 63.69 63.74 63.68 63.74 7.1K
12:37 63.75 63.75 63.75 63.75 3.6K
12:38 63.78 63.81 63.78 63.79 10.0K
12:39 63.79 63.79 63.71 63.71 15.1K
12:40 63.70 63.75 63.68 63.68 8.6K
12:41 63.67 63.67 63.61 63.61 9.7K
12:42 63.63 63.63 63.61 63.61 6.8K
12:43 63.62 63.63 63.62 63.62 5.6K
12:44 63.62 63.63 63.62 63.63 3.6K
12:45 63.63 63.63 63.61 63.62 6.0K
12:46 63.65 63.66 63.64 63.64 6.3K
12:47 63.63 63.67 63.63 63.67 5.5K
12:48 63.66 63.66 63.62 63.65 6.6K
12:49 63.65 63.65 63.63 63.64 6.6K
12:50 63.65 63.66 63.65 63.65 6.2K
12:51 63.64 63.66 63.64 63.65 11.8K
12:52 63.65 63.65 63.62 63.63 7.0K
12:53 63.63 63.64 63.63 63.63 7.6K
12:54 63.64 63.69 63.64 63.69 8.6K
12:55 63.71 63.72 63.68 63.68 9.7K
12:56 63.68 63.69 63.53 63.69 26.3K
12:57 63.70 63.81 63.69 63.81 7.5K
12:58 63.84 63.87 63.79 63.79 22.2K
12:59 63.83 63.84 63.79 63.81 8.0K
13:00 63.76 63.81 63.76 63.80 6.4K
13:01 63.80 63.83 63.80 63.83 2.6K
13:02 63.81 63.81 63.76 63.79 6.0K
13:03 63.79 63.80 63.73 63.73 8.4K
13:04 63.73 63.73 63.71 63.71 8.3K
13:05 63.70 63.71 63.67 63.69 7.3K
13:06 63.68 63.69 63.67 63.69 6.6K
13:07 63.68 63.68 63.64 63.65 4.0K
13:08 63.65 63.70 63.65 63.70 4.3K
13:09 63.70 63.72 63.69 63.72 3.4K
13:10 63.75 63.75 63.73 63.73 5.0K
13:11 63.74 63.76 63.71 63.76 7.2K
13:12 63.76 63.80 63.76 63.78 9.6K
13:13 63.73 63.81 63.73 63.81 7.0K
13:14 63.85 63.85 63.82 63.83 8.3K
13:15 63.85 63.85 63.82 63.83 4.6K
13:16 63.84 63.86 63.82 63.86 5.0K
13:17 63.84 63.88 63.84 63.88 7.2K
13:18 63.85 63.87 63.85 63.86 11.2K
13:19 63.86 63.86 63.79 63.80 13.4K
13:20 63.81 63.83 63.81 63.83 4.0K
13:21 63.83 63.86 63.82 63.86 8.6K
13:22 63.88 63.89 63.88 63.89 26.0K
13:23 63.89 63.93 63.88 63.88 12.0K
13:24 63.87 63.87 63.83 63.86 3.6K
13:25 63.83 63.83 63.78 63.78 5.9K
13:26 63.78 63.81 63.78 63.79 6.4K
13:27 63.79 63.81 63.78 63.81 5.6K
13:28 63.80 63.80 63.73 63.73 10.0K
13:29 63.72 63.73 63.70 63.70 5.7K
13:30 63.71 63.71 63.67 63.67 8.9K
13:31 63.67 63.72 63.67 63.68 6.7K
13:32 63.68 63.68 63.66 63.67 4.5K
13:33 63.67 63.71 63.67 63.70 9.9K
13:34 63.70 63.71 63.68 63.71 7.2K
13:35 63.72 63.73 63.71 63.71 10.8K
13:36 63.71 63.78 63.71 63.78 12.0K
13:37 63.80 63.82 63.80 63.82 5.4K
13:38 63.82 63.82 63.78 63.79 9.7K
13:39 63.79 63.85 63.79 63.84 9.8K
13:40 63.83 63.83 63.78 63.81 10.7K
13:41 63.83 63.94 63.83 63.94 50.7K
13:42 63.94 63.94 63.82 63.89 45.9K
13:43 63.89 63.93 63.88 63.92 7.1K
13:44 63.88 63.88 63.81 63.81 11.8K
13:45 63.86 63.90 63.82 63.90 12.5K
13:46 63.90 63.92 63.88 63.89 8.7K
13:47 63.89 63.95 63.89 63.93 11.4K
13:48 63.93 63.95 63.91 63.93 8.4K
13:49 63.94 63.97 63.93 63.95 15.1K
13:50 63.95 63.95 63.90 63.90 6.2K
13:51 63.90 63.94 63.90 63.93 8.9K
13:52 63.93 63.93 63.89 63.92 7.0K
13:53 63.92 63.96 63.88 63.90 16.3K
13:54 63.90 63.90 63.88 63.88 3.8K
13:55 63.86 63.89 63.85 63.89 6.7K
13:56 63.89 63.91 63.87 63.89 16.2K
13:57 63.88 63.91 63.86 63.88 16.8K
13:58 63.89 63.91 63.89 63.90 5.8K
13:59 63.89 63.94 63.89 63.94 14.0K
14:00 63.95 64.06 63.93 64.06 13.7K
14:01 64.05 64.17 64.05 64.17 9.9K
14:02 64.19 64.21 64.15 64.18 18.1K
14:03 64.18 64.19 64.11 64.13 28.3K
14:04 64.15 64.21 64.15 64.15 8.1K
14:05 64.17 64.24 64.15 64.24 21.7K
14:06 64.26 64.33 64.26 64.31 13.7K
14:07 64.32 64.32 64.23 64.23 9.8K
14:08 64.24 64.25 64.19 64.25 10.1K
14:09 64.24 64.24 64.21 64.22 9.9K
14:10 64.23 64.24 64.19 64.19 10.6K
14:11 64.19 64.19 64.15 64.18 16.5K
14:12 64.19 64.20 64.17 64.20 9.1K
14:13 64.21 64.22 64.19 64.20 5.5K
14:14 64.21 64.25 64.21 64.23 10.3K
14:15 64.23 64.24 64.23 64.23 7.3K
14:16 64.23 64.25 64.20 64.20 10.3K
14:17 64.16 64.16 64.09 64.10 9.9K
14:18 64.09 64.09 64.01 64.01 6.4K
14:19 64.02 64.03 64.00 64.03 8.1K
14:20 64.02 64.02 63.97 64.02 30.1K
14:21 64.02 64.03 63.99 64.03 7.6K
14:22 64.04 64.08 64.04 64.06 10.3K
14:23 64.08 64.09 64.05 64.05 8.3K
14:24 64.05 64.08 64.05 64.07 7.0K
14:25 64.07 64.12 64.07 64.11 6.9K
14:26 64.13 64.14 64.12 64.13 9.3K
14:27 64.12 64.12 64.10 64.10 8.2K
14:28 64.11 64.11 64.09 64.11 7.1K
14:29 64.11 64.12 64.11 64.11 8.9K
14:30 64.13 64.15 64.12 64.14 13.3K
14:31 64.15 64.18 64.15 64.17 10.8K
14:32 64.18 64.22 64.18 64.22 7.7K
14:33 64.23 64.30 64.23 64.29 10.0K
14:34 64.29 64.32 64.29 64.29 11.3K
14:35 64.30 64.32 64.29 64.30 27.2K
14:36 64.29 64.33 64.29 64.33 14.6K
14:37 64.33 64.38 64.32 64.34 15.1K
14:38 64.34 64.38 64.33 64.38 11.1K
14:39 64.38 64.38 64.36 64.36 6.3K
14:40 64.37 64.38 64.37 64.36 10.3K
14:41 64.36 64.42 64.36 64.42 13.8K
14:42 64.42 64.42 64.39 64.42 6.9K
14:43 64.42 64.42 64.39 64.39 19.9K
14:44 64.39 64.40 64.35 64.37 13.2K
14:45 64.37 64.38 64.35 64.36 16.0K
14:46 64.36 64.36 64.34 64.36 9.6K
14:47 64.37 64.40 64.36 64.40 8.4K
14:48 64.40 64.45 64.40 64.45 29.9K
14:49 64.44 64.44 64.37 64.40 18.8K
14:50 64.40 64.44 64.39 64.39 15.0K
14:51 64.39 64.39 64.33 64.35 12.3K
14:52 64.35 64.38 64.34 64.38 12.8K
14:53 64.38 64.45 64.37 64.44 12.6K
14:54 64.40 64.43 64.39 64.43 19.7K
14:55 64.40 64.40 64.31 64.33 10.6K
14:56 64.34 64.40 64.33 64.37 12.1K
14:57 64.37 64.37 64.33 64.33 12.5K
14:58 64.34 64.38 64.32 64.38 10.1K
14:59 64.39 64.39 64.34 64.35 10.1K
15:00 64.35 64.37 64.35 64.36 10.3K
15:01 64.35 64.38 64.31 64.37 17.4K
15:02 64.37 64.37 64.33 64.37 15.5K
15:03 64.37 64.42 64.37 64.42 10.8K
15:04 64.47 64.48 64.45 64.45 11.6K
15:05 64.45 64.45 64.40 64.43 17.7K
15:06 64.43 64.47 64.41 64.41 9.8K
15:07 64.41 64.41 64.34 64.33 8.6K
15:08 64.33 64.33 64.26 64.28 17.9K
15:09 64.27 64.28 64.26 64.28 15.6K
15:10 64.28 64.32 64.26 64.26 11.2K
15:11 64.27 64.29 64.25 64.28 12.0K
15:12 64.29 64.31 64.29 64.31 9.8K
15:13 64.32 64.35 64.32 64.35 12.2K
15:14 64.33 64.33 64.31 64.31 12.1K
15:15 64.33 64.35 64.33 64.34 14.0K
15:16 64.34 64.38 64.34 64.37 7.3K
15:17 64.34 64.34 64.31 64.32 16.1K
15:18 64.32 64.32 64.25 64.31 20.6K
15:19 64.30 64.32 64.27 64.27 13.0K
15:20 64.26 64.26 64.24 64.25 35.0K
15:21 64.25 64.36 64.25 64.32 27.7K
15:22 64.31 64.32 64.26 64.31 28.5K
15:23 64.29 64.30 64.25 64.26 26.0K
15:24 64.28 64.29 64.27 64.28 14.8K
15:25 64.29 64.33 64.29 64.30 26.1K
15:26 64.29 64.33 64.29 64.31 17.9K
15:27 64.30 64.32 64.30 64.32 11.8K
15:28 64.33 64.33 64.26 64.29 33.9K
15:29 64.30 64.31 64.27 64.30 16.4K
15:30 64.32 64.32 64.30 64.30 31.2K
15:31 64.28 64.40 64.28 64.34 43.4K
15:32 64.34 64.34 64.28 64.29 19.3K
15:33 64.30 64.33 64.30 64.33 18.6K
15:34 64.34 64.38 64.32 64.33 36.8K
15:35 64.33 64.34 64.30 64.32 20.6K
15:36 64.31 64.33 64.27 64.33 18.3K
15:37 64.33 64.36 64.32 64.35 12.0K
15:38 64.35 64.44 64.35 64.44 17.1K
15:39 64.44 64.44 64.40 64.43 14.7K
15:40 64.42 64.43 64.39 64.39 54.7K
15:41 64.39 64.41 64.37 64.37 19.0K
15:42 64.38 64.39 64.37 64.39 22.0K
15:43 64.39 64.45 64.39 64.44 26.0K
15:44 64.48 64.50 64.45 64.45 35.0K
15:45 64.45 64.52 64.44 64.51 45.9K
15:46 64.49 64.53 64.48 64.53 27.0K
15:47 64.53 64.53 64.47 64.48 20.7K
15:48 64.49 64.50 64.48 64.47 22.0K
15:49 64.49 64.54 64.48 64.54 50.1K
15:50 64.60 64.68 64.59 64.61 57.8K
15:51 64.60 64.71 64.57 64.71 42.8K
15:52 64.72 64.72 64.56 64.57 46.2K
15:53 64.56 64.58 64.47 64.54 56.2K
15:54 64.53 64.54 64.47 64.51 63.3K
15:55 64.53 64.55 64.40 64.43 91.5K
15:56 64.44 64.47 64.43 64.43 79.5K
15:57 64.44 64.50 64.44 64.46 123.0K
15:58 64.45 64.50 64.45 64.50 109.7K
15:59 64.50 64.51 64.42 64.45 1,955.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles