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 64.33 64.33 64.17 64.17 36.0K
09:31 64.12 64.22 64.12 64.22 1.1K
09:32 64.35 64.44 64.35 64.44 7.7K
09:33 64.43 64.53 64.43 64.53 4.8K
09:34 64.53 64.53 64.52 64.52 2.8K
09:35 64.55 64.55 64.41 64.47 20.0K
09:36 64.49 64.56 64.49 64.56 14.7K
09:37 64.55 64.58 64.49 64.50 5.5K
09:38 64.55 64.61 64.52 64.61 10.3K
09:39 64.59 64.80 64.58 64.80 13.2K
09:40 64.85 64.91 64.77 64.77 9.2K
09:41 64.72 64.72 64.59 64.65 28.4K
09:42 64.65 64.65 64.54 64.55 9.3K
09:43 64.43 64.49 64.38 64.49 11.0K
09:44 64.56 64.59 64.51 64.51 7.0K
09:45 64.48 64.57 64.48 64.49 17.4K
09:46 64.50 64.50 64.38 64.41 9.9K
09:47 64.47 64.59 64.47 64.53 11.8K
09:48 64.52 64.52 64.36 64.39 15.7K
09:49 64.40 64.40 64.28 64.31 8.7K
09:50 64.31 64.33 64.25 64.32 8.5K
09:51 64.31 64.45 64.29 64.42 10.9K
09:52 64.42 64.62 64.42 64.62 14.7K
09:53 64.59 64.65 64.59 64.58 6.3K
09:54 64.59 64.59 64.53 64.53 11.8K
09:55 64.53 64.53 64.41 64.42 12.2K
09:56 64.44 64.49 64.43 64.44 8.7K
09:57 64.53 64.57 64.52 64.55 6.4K
09:58 64.55 64.62 64.55 64.62 4.3K
09:59 64.60 64.61 64.58 64.61 11.1K
10:00 64.64 64.67 64.60 64.65 6.1K
10:01 64.64 64.71 64.64 64.66 5.3K
10:02 64.71 64.71 64.66 64.71 15.1K
10:03 64.79 64.87 64.75 64.86 76.4K
10:04 64.89 64.90 64.75 64.81 15.7K
10:05 64.85 64.93 64.85 64.92 11.3K
10:06 64.95 64.97 64.88 64.94 12.2K
10:07 64.91 65.08 64.88 65.03 19.4K
10:08 65.05 65.10 65.03 65.06 7.9K
10:09 65.08 65.18 65.08 65.14 12.2K
10:10 65.08 65.14 65.07 65.10 9.5K
10:11 65.10 65.22 65.10 65.15 14.8K
10:12 65.11 65.15 65.11 65.15 2.5K
10:13 65.13 65.14 65.06 65.08 6.8K
10:14 65.07 65.07 65.02 65.02 3.8K
10:15 65.09 65.27 65.09 65.22 17.7K
10:16 65.25 65.25 65.12 65.14 8.4K
10:17 65.16 65.17 65.12 65.12 11.6K
10:18 65.10 65.15 65.10 65.14 1.4K
10:19 65.17 65.21 65.14 65.19 4.5K
10:20 65.13 65.20 65.08 65.20 15.3K
10:21 65.25 65.35 65.23 65.35 13.3K
10:22 65.31 65.39 65.30 65.39 19.1K
10:23 65.43 65.57 65.43 65.56 29.7K
10:24 65.56 65.60 65.55 65.60 11.4K
10:25 65.60 65.65 65.55 65.61 33.4K
10:26 65.68 65.70 65.60 65.70 37.1K
10:27 65.69 65.70 65.34 65.34 25.8K
10:28 65.43 65.47 65.40 65.40 4.5K
10:29 65.38 65.39 65.33 65.39 7.7K
10:30 65.36 65.39 65.33 65.34 6.7K
10:31 65.35 65.35 65.29 65.29 2.9K
10:32 65.29 65.30 65.26 65.29 11.3K
10:33 65.24 65.38 65.20 65.38 7.2K
10:34 65.38 65.40 65.36 65.36 2.2K
10:35 65.31 65.31 65.25 65.25 4.8K
10:36 65.28 65.34 65.27 65.34 3.7K
10:37 65.34 65.34 65.32 65.32 2.6K
10:38 65.32 65.32 65.29 65.31 2.1K
10:39 65.30 65.31 65.25 65.25 3.2K
10:40 65.24 65.24 65.23 65.22 1.9K
10:41 65.20 65.30 65.20 65.27 15.5K
10:42 65.27 65.29 65.26 65.29 3.0K
10:43 65.29 65.33 65.29 65.33 3.1K
10:44 65.32 65.35 65.32 65.35 5.4K
10:45 65.39 65.43 65.33 65.43 18.7K
10:46 65.44 65.49 65.44 65.49 14.0K
10:47 65.49 65.51 65.46 65.49 8.3K
10:48 65.50 65.52 65.48 65.48 11.9K
10:49 65.51 65.51 65.48 65.48 2.6K
10:50 65.45 65.49 65.45 65.49 3.4K
10:51 65.50 65.51 65.49 65.51 20.4K
10:52 65.54 65.56 65.52 65.56 12.1K
10:53 65.56 65.60 65.51 65.51 9.6K
10:54 65.52 65.60 65.52 65.60 4.3K
10:55 65.60 65.65 65.60 65.65 3.0K
10:56 65.63 65.64 65.58 65.61 8.0K
10:57 65.58 65.61 65.55 65.61 10.2K
10:58 65.62 65.68 65.58 65.68 9.4K
10:59 65.68 65.69 65.63 65.63 30.4K
11:00 65.64 65.64 65.52 65.52 13.9K
11:01 65.52 65.54 65.46 65.54 12.9K
11:02 65.49 65.49 65.46 65.46 8.1K
11:03 65.46 65.50 65.41 65.41 29.9K
11:04 65.40 65.47 65.38 65.46 12.8K
11:05 65.41 65.43 65.36 65.36 3.7K
11:06 65.39 65.39 65.29 65.34 11.8K
11:07 65.36 65.38 65.34 65.36 4.0K
11:08 65.36 65.36 65.33 65.33 5.7K
11:09 65.30 65.31 65.26 65.31 2.9K
11:10 65.31 65.47 65.31 65.47 19.6K
11:11 65.44 65.44 65.41 65.41 4.2K
11:12 65.43 65.44 65.43 65.44 2.7K
11:13 65.44 65.49 65.44 65.45 7.5K
11:14 65.46 65.46 65.38 65.42 7.4K
11:15 65.44 65.44 65.37 65.42 5.1K
11:16 65.43 65.50 65.43 65.50 6.3K
11:17 65.51 65.53 65.50 65.53 3.9K
11:18 65.52 65.52 65.47 65.47 3.4K
11:19 65.48 65.49 65.41 65.41 1.7K
11:20 65.39 65.41 65.35 65.39 7.6K
11:21 65.42 65.43 65.41 65.42 2.3K
11:22 65.44 65.44 65.36 65.36 3.2K
11:23 65.34 65.35 65.31 65.35 6.6K
11:24 65.34 65.49 65.34 65.48 6.7K
11:25 65.55 65.57 65.49 65.57 7.2K
11:26 65.56 65.62 65.56 65.62 7.1K
11:27 65.61 65.62 65.59 65.60 5.4K
11:28 65.63 65.63 65.49 65.56 18.1K
11:29 65.58 65.61 65.58 65.58 8.4K
11:30 65.60 65.61 65.56 65.57 12.2K
11:31 65.59 65.65 65.59 65.64 8.4K
11:32 65.62 65.71 65.62 65.71 51.0K
11:33 65.69 65.71 65.66 65.67 37.5K
11:34 65.68 65.71 65.68 65.68 13.8K
11:35 65.70 65.70 65.59 65.59 4.7K
11:36 65.58 65.63 65.54 65.63 8.1K
11:37 65.63 65.66 65.63 65.65 2.5K
11:38 65.64 65.64 65.58 65.58 7.3K
11:39 65.57 65.63 65.55 65.61 6.7K
11:40 65.60 65.65 65.60 65.65 5.3K
11:41 65.66 65.71 65.66 65.71 6.2K
11:42 65.71 65.72 65.67 65.68 18.2K
11:43 65.69 65.69 65.62 65.67 2.5K
11:44 65.66 65.69 65.66 65.67 6.9K
11:45 65.65 65.68 65.64 65.68 3.8K
11:46 65.67 65.67 65.57 65.61 4.6K
11:47 65.62 65.67 65.62 65.66 4.7K
11:48 65.66 65.70 65.66 65.68 3.9K
11:49 65.68 65.70 65.66 65.70 6.0K
11:50 65.70 65.72 65.68 65.68 3.9K
11:51 65.66 65.69 65.66 65.69 2.4K
11:52 65.64 65.66 65.64 65.64 1.5K
11:53 65.64 65.68 65.64 65.68 3.4K
11:54 65.68 65.72 65.67 65.71 11.6K
11:55 65.68 65.76 65.68 65.73 9.1K
11:56 65.76 65.83 65.76 65.83 6.3K
11:57 65.82 65.83 65.79 65.83 6.2K
11:58 65.83 65.83 65.80 65.80 4.3K
11:59 65.79 65.82 65.76 65.82 10.2K
12:00 65.78 65.80 65.77 65.78 5.6K
12:01 65.79 65.86 65.79 65.83 6.8K
12:02 65.83 65.85 65.81 65.85 3.2K
12:03 65.84 65.89 65.84 65.89 11.2K
12:04 65.91 65.99 65.91 65.97 5.8K
12:05 65.94 66.00 65.94 65.98 17.3K
12:06 65.97 65.98 65.91 65.91 11.8K
12:07 65.87 65.87 65.84 65.84 5.8K
12:08 65.83 65.85 65.81 65.81 5.3K
12:09 65.78 65.79 65.77 65.77 6.2K
12:10 65.77 65.77 65.68 65.68 10.5K
12:11 65.70 65.77 65.69 65.77 6.0K
12:12 65.74 65.74 65.69 65.69 2.3K
12:13 65.74 65.77 65.71 65.71 7.3K
12:14 65.71 65.76 65.71 65.74 7.6K
12:15 65.70 65.77 65.70 65.77 7.3K
12:16 65.80 65.82 65.78 65.81 5.8K
12:17 65.81 65.81 65.78 65.79 2.4K
12:18 65.76 65.78 65.74 65.74 3.2K
12:19 65.75 65.76 65.71 65.71 9.7K
12:20 65.71 65.76 65.70 65.76 6.9K
12:21 65.75 65.78 65.74 65.78 5.3K
12:22 65.78 65.79 65.73 65.77 5.0K
12:23 65.77 65.77 65.75 65.76 5.9K
12:24 65.79 65.84 65.78 65.81 12.6K
12:25 65.81 65.89 65.81 65.89 8.3K
12:26 65.91 65.91 65.86 65.86 8.0K
12:27 65.88 65.93 65.88 65.91 4.9K
12:28 65.90 65.94 65.90 65.94 4.2K
12:29 65.95 65.96 65.93 65.96 5.0K
12:30 65.95 65.99 65.95 65.97 9.3K
12:31 65.96 65.99 65.84 65.99 61.4K
12:32 65.99 66.02 65.98 65.98 17.5K
12:33 65.97 65.97 65.95 65.96 5.4K
12:34 65.97 66.02 65.97 66.00 7.7K
12:35 66.00 66.03 65.95 66.02 16.8K
12:36 66.04 66.05 65.99 66.03 17.1K
12:37 66.03 66.08 66.03 66.05 17.7K
12:38 66.05 66.09 66.05 66.06 18.6K
12:39 66.06 66.06 65.96 65.96 10.0K
12:40 65.96 65.96 65.95 65.96 14.1K
12:41 65.96 65.98 65.95 65.96 6.6K
12:42 65.99 66.11 65.99 66.11 23.3K
12:43 66.13 66.16 66.11 66.14 10.7K
12:44 66.14 66.17 66.13 66.13 18.9K
12:45 66.03 66.10 66.02 66.10 7.3K
12:46 66.09 66.10 66.09 66.09 6.4K
12:47 66.10 66.10 66.04 66.07 29.5K
12:48 66.05 66.05 66.01 66.02 9.5K
12:49 66.00 66.07 66.00 66.06 3.7K
12:50 66.06 66.06 66.03 66.03 7.5K
12:51 66.02 66.04 65.98 65.99 5.2K
12:52 66.00 66.00 65.92 65.92 4.4K
12:53 65.92 65.98 65.90 65.98 25.6K
12:54 65.97 66.01 65.97 66.01 13.6K
12:55 66.05 66.16 66.05 66.16 19.2K
12:56 66.16 66.17 66.15 66.16 8.8K
12:57 66.16 66.19 66.14 66.14 23.2K
12:58 66.15 66.18 66.12 66.12 51.1K
12:59 66.13 66.19 66.13 66.18 5.8K
13:00 66.21 66.28 66.21 66.25 9.9K
13:01 66.25 66.31 66.24 66.24 16.2K
13:02 66.27 66.27 66.23 66.23 6.5K
13:03 66.24 66.28 66.24 66.27 9.4K
13:04 66.25 66.25 66.18 66.18 11.5K
13:05 66.19 66.26 66.19 66.26 7.0K
13:06 66.28 66.32 66.28 66.32 8.5K
13:07 66.33 66.35 66.31 66.31 10.7K
13:08 66.30 66.30 66.27 66.28 9.7K
13:09 66.29 66.33 66.29 66.32 9.7K
13:10 66.32 66.32 66.27 66.27 11.4K
13:11 66.27 66.31 66.27 66.28 7.0K
13:12 66.27 66.28 66.20 66.19 10.6K
13:13 66.22 66.22 66.21 66.22 7.5K
13:14 66.21 66.21 66.20 66.21 8.2K
13:15 66.22 66.22 66.15 66.16 9.2K
13:16 66.17 66.22 66.17 66.22 10.3K
13:17 66.25 66.27 66.24 66.24 18.7K
13:18 66.24 66.26 66.22 66.22 9.4K
13:19 66.23 66.23 66.18 66.18 7.7K
13:20 66.18 66.18 66.15 66.15 4.9K
13:21 66.17 66.17 66.10 66.10 6.6K
13:22 66.11 66.11 66.07 66.09 4.0K
13:23 66.08 66.12 66.08 66.12 7.3K
13:24 66.12 66.12 66.04 66.04 3.0K
13:25 66.06 66.06 66.02 66.02 2.8K
13:26 66.05 66.06 66.01 66.03 6.0K
13:27 66.05 66.07 66.05 66.07 7.6K
13:28 66.03 66.06 66.00 66.06 10.2K
13:29 66.04 66.07 66.04 66.07 3.9K
13:30 66.09 66.16 66.09 66.14 7.3K
13:31 66.17 66.28 66.17 66.26 8.1K
13:32 66.29 66.29 66.26 66.27 7.0K
13:33 66.28 66.29 66.23 66.26 10.5K
13:34 66.23 66.23 66.21 66.21 8.4K
13:35 66.22 66.23 66.18 66.19 14.7K
13:36 66.18 66.20 66.17 66.20 5.1K
13:37 66.22 66.24 66.17 66.17 8.2K
13:38 66.15 66.18 66.15 66.17 9.9K
13:39 66.19 66.21 66.19 66.19 4.8K
13:40 66.19 66.21 66.19 66.21 13.6K
13:41 66.24 66.24 66.18 66.18 16.2K
13:42 66.18 66.18 66.12 66.14 17.4K
13:43 66.15 66.15 66.09 66.09 6.7K
13:44 66.10 66.10 66.03 66.07 6.8K
13:45 66.05 66.11 66.04 66.05 13.2K
13:46 66.05 66.19 66.04 66.16 18.9K
13:47 66.16 66.16 66.08 66.12 9.9K
13:48 66.10 66.11 66.00 66.00 24.5K
13:49 65.99 66.06 65.98 66.06 7.8K
13:50 66.08 66.14 66.08 66.10 15.6K
13:51 66.08 66.13 66.08 66.11 9.2K
13:52 66.13 66.21 66.13 66.21 6.1K
13:53 66.20 66.24 66.20 66.24 5.6K
13:54 66.24 66.29 66.24 66.29 11.8K
13:55 66.27 66.32 66.27 66.30 4.2K
13:56 66.31 66.31 66.28 66.28 6.7K
13:57 66.27 66.29 66.27 66.29 2.2K
13:58 66.30 66.33 66.30 66.33 4.0K
13:59 66.37 66.41 66.34 66.41 10.3K
14:00 66.48 66.69 66.48 66.57 51.6K
14:01 66.60 66.66 66.47 66.62 20.2K
14:02 66.62 66.89 66.62 66.89 6.7K
14:03 66.86 66.99 66.86 66.99 18.9K
14:04 67.00 67.24 67.00 67.24 64.6K
14:05 67.29 67.37 67.20 67.37 23.7K
14:06 67.37 67.37 67.16 67.22 48.2K
14:07 67.20 67.49 67.20 67.44 22.4K
14:08 67.48 67.48 67.32 67.43 15.1K
14:09 67.44 67.62 67.26 67.26 24.6K
14:10 67.29 67.35 67.09 67.13 33.1K
14:11 67.07 67.20 67.01 67.01 16.2K
14:12 66.99 67.06 66.83 66.85 26.4K
14:13 66.83 66.84 66.53 66.54 45.9K
14:14 66.52 66.61 66.36 66.39 62.5K
14:15 66.29 66.43 66.20 66.43 70.7K
14:16 66.39 66.43 66.18 66.39 35.7K
14:17 66.45 66.62 66.37 66.39 47.0K
14:18 66.41 66.57 66.41 66.53 34.4K
14:19 66.54 66.54 66.42 66.44 52.3K
14:20 66.48 66.58 66.29 66.35 42.9K
14:21 66.32 66.32 66.08 66.28 25.0K
14:22 66.34 66.70 66.34 66.59 17.2K
14:23 66.54 66.68 66.45 66.64 10.5K
14:24 66.64 66.75 66.56 66.74 29.3K
14:25 66.73 66.75 66.57 66.58 36.1K
14:26 66.59 66.72 66.53 66.54 19.2K
14:27 66.53 66.68 66.43 66.67 17.9K
14:28 66.75 66.78 66.69 66.71 17.3K
14:29 66.71 66.74 66.62 66.74 16.8K
14:30 66.80 66.81 66.60 66.67 23.0K
14:31 66.63 66.67 66.48 66.48 19.0K
14:32 66.49 66.49 66.14 66.22 28.9K
14:33 66.22 66.39 66.09 66.39 23.5K
14:34 66.36 66.37 66.24 66.30 13.4K
14:35 66.27 66.40 66.10 66.40 22.8K
14:36 66.42 66.67 66.38 66.38 11.9K
14:37 66.36 66.41 66.23 66.30 14.3K
14:38 66.29 66.38 66.25 66.29 17.6K
14:39 66.27 66.28 65.93 65.93 16.5K
14:40 65.97 66.24 65.97 66.12 23.9K
14:41 66.05 66.20 65.99 65.99 27.5K
14:42 65.93 65.93 65.69 65.70 24.8K
14:43 65.77 65.97 65.63 65.97 23.9K
14:44 65.88 65.93 65.63 65.69 20.7K
14:45 65.71 65.71 65.46 65.46 19.7K
14:46 65.52 65.52 65.34 65.45 32.2K
14:47 65.40 65.64 65.40 65.64 24.1K
14:48 65.60 65.90 65.52 65.79 26.7K
14:49 65.79 65.79 65.45 65.56 16.6K
14:50 65.51 65.61 65.40 65.44 21.7K
14:51 65.46 65.46 65.29 65.29 15.4K
14:52 65.32 65.32 65.06 65.07 11.6K
14:53 65.00 65.00 64.92 64.92 30.5K
14:54 64.94 65.02 64.90 65.02 26.5K
14:55 65.07 65.40 65.07 65.29 23.4K
14:56 65.30 65.49 65.28 65.34 27.0K
14:57 65.42 65.59 65.41 65.53 63.9K
14:58 65.60 65.71 65.52 65.71 27.8K
14:59 65.70 65.81 65.62 65.81 16.4K
15:00 65.80 66.03 65.76 65.86 21.6K
15:01 65.89 66.06 65.71 66.06 23.7K
15:02 66.06 66.06 65.94 66.06 17.8K
15:03 65.89 65.92 65.81 65.81 15.4K
15:04 65.85 65.96 65.85 65.87 7.3K
15:05 66.01 66.09 65.90 66.00 18.5K
15:06 66.05 66.11 65.96 66.10 9.3K
15:07 66.11 66.24 66.11 66.24 16.4K
15:08 66.33 66.37 66.29 66.35 17.7K
15:09 66.34 66.34 66.09 66.14 17.6K
15:10 66.15 66.28 66.12 66.11 14.6K
15:11 66.08 66.08 65.93 65.97 10.3K
15:12 65.95 65.96 65.84 65.89 12.4K
15:13 65.86 65.86 65.71 65.71 12.1K
15:14 65.70 65.74 65.64 65.70 7.1K
15:15 65.74 65.89 65.74 65.89 11.8K
15:16 65.92 66.11 65.86 66.10 10.4K
15:17 66.09 66.18 66.06 66.09 12.9K
15:18 66.17 66.19 65.95 65.95 10.6K
15:19 65.88 65.97 65.86 65.97 8.0K
15:20 65.92 66.09 65.92 66.07 6.4K
15:21 66.08 66.19 66.01 66.01 12.2K
15:22 66.00 66.09 65.98 66.09 7.3K
15:23 66.04 66.08 65.99 66.08 12.2K
15:24 66.08 66.11 66.02 66.02 25.4K
15:25 66.05 66.08 65.96 65.96 12.9K
15:26 65.96 66.12 65.92 66.12 10.9K
15:27 66.08 66.18 66.06 66.18 14.6K
15:28 66.19 66.20 66.10 66.11 13.3K
15:29 66.08 66.12 65.92 65.92 13.9K
15:30 65.86 65.95 65.84 65.88 10.7K
15:31 65.86 65.86 65.63 65.69 14.0K
15:32 65.66 65.75 65.60 65.73 20.6K
15:33 65.69 65.82 65.69 65.74 19.4K
15:34 65.69 65.74 65.63 65.74 14.7K
15:35 65.78 65.83 65.74 65.81 10.3K
15:36 65.87 65.94 65.85 65.90 13.5K
15:37 65.88 65.94 65.79 65.79 12.8K
15:38 65.76 65.87 65.76 65.82 21.7K
15:39 65.80 65.86 65.73 65.73 12.2K
15:40 65.76 65.81 65.72 65.81 9.0K
15:41 65.79 65.80 65.74 65.76 13.7K
15:42 65.73 65.86 65.73 65.83 15.1K
15:43 65.82 65.92 65.79 65.92 8.6K
15:44 65.90 65.94 65.84 65.86 13.0K
15:45 65.84 65.89 65.82 65.83 18.4K
15:46 65.84 65.90 65.83 65.90 12.8K
15:47 65.87 65.99 65.87 65.98 17.5K
15:48 66.00 66.00 65.87 65.91 22.9K
15:49 65.91 65.97 65.87 65.97 14.4K
15:50 66.09 66.12 65.99 66.12 37.7K
15:51 66.15 66.15 66.00 66.00 37.6K
15:52 65.98 65.99 65.89 65.90 24.7K
15:53 65.88 65.90 65.83 65.88 24.2K
15:54 65.87 65.99 65.85 65.95 49.8K
15:55 65.99 66.08 65.88 65.89 78.3K
15:56 65.92 65.92 65.73 65.74 65.8K
15:57 65.74 65.85 65.74 65.81 92.1K
15:58 65.82 65.88 65.82 65.86 111.7K
15:59 65.87 65.87 65.74 65.78 1,723.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles