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 67.26 67.58 67.26 67.58 200.4K
09:31 67.57 67.70 67.48 67.68 14.6K
09:32 67.57 67.59 67.42 67.42 15.1K
09:33 67.21 67.21 67.02 67.09 19.0K
09:34 67.09 67.21 67.00 67.00 17.0K
09:35 67.07 67.11 66.82 66.83 9.9K
09:36 66.79 67.18 66.79 67.03 19.2K
09:37 67.03 67.20 66.93 67.17 10.9K
09:38 67.20 67.26 67.12 67.18 17.5K
09:39 67.18 67.18 66.95 66.99 18.1K
09:40 66.87 67.03 66.84 67.03 14.2K
09:41 67.03 67.03 66.76 66.80 13.2K
09:42 66.82 66.82 66.69 66.79 8.7K
09:43 66.82 67.00 66.82 66.94 13.6K
09:44 66.88 66.94 66.82 66.92 5.3K
09:45 66.85 66.87 66.78 66.87 29.7K
09:46 66.87 67.03 66.83 67.03 10.5K
09:47 67.02 67.20 66.99 67.19 11.0K
09:48 67.20 67.20 66.86 66.96 15.7K
09:49 67.00 67.07 66.91 66.93 19.8K
09:50 67.00 67.13 67.00 67.12 9.5K
09:51 67.07 67.13 66.97 66.97 14.0K
09:52 66.97 67.07 66.93 67.01 14.9K
09:53 66.99 66.99 66.87 66.97 13.1K
09:54 67.01 67.03 66.92 66.92 11.0K
09:55 66.94 66.95 66.84 66.84 8.1K
09:56 66.81 66.89 66.81 66.85 7.7K
09:57 66.89 66.90 66.74 66.77 24.5K
09:58 66.75 66.80 66.69 66.80 8.1K
09:59 66.79 66.93 66.79 66.93 12.0K
10:00 66.93 67.14 66.93 67.11 24.6K
10:01 67.10 67.16 67.03 67.09 11.8K
10:02 67.10 67.18 67.04 67.11 12.2K
10:03 67.13 67.15 67.07 67.07 12.9K
10:04 67.08 67.32 67.08 67.29 52.1K
10:05 67.28 67.42 67.28 67.42 20.2K
10:06 67.41 67.52 67.41 67.45 24.0K
10:07 67.45 67.49 67.38 67.38 14.7K
10:08 67.39 67.50 67.34 67.46 18.4K
10:09 67.55 67.59 67.52 67.59 10.5K
10:10 67.55 67.63 67.54 67.54 35.0K
10:11 67.55 67.55 67.36 67.38 49.2K
10:12 67.39 67.41 67.32 67.34 24.9K
10:13 67.38 67.43 67.38 67.43 16.5K
10:14 67.43 67.47 67.34 67.47 24.0K
10:15 67.44 67.44 67.36 67.44 16.0K
10:16 67.45 67.47 67.43 67.44 14.5K
10:17 67.47 67.55 67.42 67.46 19.1K
10:18 67.47 67.49 67.39 67.40 21.6K
10:19 67.41 67.47 67.36 67.47 11.6K
10:20 67.47 67.50 67.43 67.48 20.7K
10:21 67.52 67.53 67.41 67.44 15.5K
10:22 67.45 67.52 67.37 67.51 18.8K
10:23 67.50 67.52 67.45 67.51 7.8K
10:24 67.51 67.55 67.48 67.50 6.8K
10:25 67.46 67.55 67.46 67.54 18.5K
10:26 67.51 67.74 67.51 67.71 21.5K
10:27 67.72 67.87 67.72 67.81 20.8K
10:28 67.81 67.86 67.75 67.75 15.1K
10:29 67.75 67.79 67.71 67.71 10.2K
10:30 67.74 67.77 67.70 67.72 9.6K
10:31 67.76 67.82 67.75 67.78 8.1K
10:32 67.79 67.83 67.68 67.72 11.2K
10:33 67.79 67.80 67.69 67.69 22.7K
10:34 67.70 67.73 67.68 67.71 16.9K
10:35 67.74 67.75 67.67 67.67 29.2K
10:36 67.67 67.74 67.67 67.67 12.9K
10:37 67.68 67.68 67.56 67.59 12.3K
10:38 67.59 67.66 67.48 67.54 22.4K
10:39 67.51 67.54 67.46 67.48 8.6K
10:40 67.50 67.54 67.48 67.51 13.0K
10:41 67.53 67.61 67.53 67.58 12.6K
10:42 67.58 67.69 67.58 67.64 6.6K
10:43 67.61 67.68 67.58 67.64 15.1K
10:44 67.63 67.63 67.57 67.57 11.0K
10:45 67.60 67.60 67.59 67.59 6.7K
10:46 67.59 67.59 67.42 67.47 11.6K
10:47 67.45 67.50 67.45 67.48 13.3K
10:48 67.50 67.50 67.37 67.47 9.8K
10:49 67.48 67.48 67.35 67.35 6.4K
10:50 67.34 67.34 67.29 67.32 16.4K
10:51 67.31 67.35 67.31 67.32 10.4K
10:52 67.34 67.34 67.29 67.31 4.4K
10:53 67.31 67.34 67.28 67.28 8.8K
10:54 67.30 67.32 67.27 67.27 12.4K
10:55 67.26 67.30 67.23 67.26 13.2K
10:56 67.26 67.28 67.23 67.23 18.0K
10:57 67.23 67.27 67.18 67.19 17.3K
10:58 67.20 67.25 67.16 67.17 80.4K
10:59 67.15 67.20 67.10 67.10 79.6K
11:00 67.11 67.12 66.91 66.98 39.4K
11:01 66.99 67.04 66.99 67.03 7.2K
11:02 67.07 67.15 66.97 67.15 17.2K
11:03 67.15 67.19 67.12 67.15 13.2K
11:04 67.16 67.20 67.15 67.19 6.3K
11:05 67.20 67.37 67.20 67.37 12.8K
11:06 67.23 67.55 67.23 67.51 28.4K
11:07 67.50 67.63 67.48 67.61 20.2K
11:08 67.61 67.67 67.55 67.67 14.9K
11:09 67.67 67.69 67.64 67.65 8.8K
11:10 67.67 67.72 67.66 67.72 16.1K
11:11 67.69 67.69 67.52 67.54 48.8K
11:12 67.62 67.64 67.56 67.58 72.7K
11:13 67.60 67.60 67.47 67.51 25.6K
11:14 67.54 67.63 67.54 67.60 33.2K
11:15 67.61 67.74 67.59 67.74 35.1K
11:16 67.68 67.68 67.59 67.60 18.0K
11:17 67.60 67.67 67.60 67.67 34.6K
11:18 67.65 67.68 67.61 67.66 14.4K
11:19 67.65 67.70 67.63 67.69 12.4K
11:20 67.68 67.69 67.62 67.65 45.9K
11:21 67.64 67.78 67.64 67.70 21.9K
11:22 67.69 67.71 67.48 67.48 18.4K
11:23 67.53 67.56 67.50 67.55 16.8K
11:24 67.52 67.54 67.47 67.47 11.4K
11:25 67.48 67.53 67.43 67.53 12.5K
11:26 67.54 67.56 67.49 67.52 19.1K
11:27 67.53 67.58 67.48 67.48 16.7K
11:28 67.47 67.51 67.42 67.42 10.3K
11:29 67.43 67.43 67.39 67.40 14.1K
11:30 67.41 67.53 67.38 67.50 11.6K
11:31 67.52 67.55 67.49 67.50 9.4K
11:32 67.50 67.56 67.50 67.54 4.4K
11:33 67.52 67.55 67.50 67.53 15.7K
11:34 67.52 67.63 67.52 67.62 7.2K
11:35 67.62 67.65 67.58 67.60 22.5K
11:36 67.58 67.75 67.58 67.71 13.4K
11:37 67.71 67.81 67.71 67.78 24.0K
11:38 67.81 67.82 67.75 67.80 18.0K
11:39 67.80 67.80 67.72 67.75 20.0K
11:40 67.74 67.80 67.72 67.78 10.1K
11:41 67.77 67.78 67.73 67.74 16.7K
11:42 67.73 67.73 67.60 67.60 14.4K
11:43 67.61 67.63 67.58 67.58 12.9K
11:44 67.61 67.67 67.61 67.65 7.2K
11:45 67.65 67.69 67.65 67.68 6.3K
11:46 67.66 67.71 67.66 67.68 7.2K
11:47 67.70 67.73 67.67 67.68 14.9K
11:48 67.70 67.70 67.65 67.65 11.3K
11:49 67.67 67.68 67.59 67.59 13.8K
11:50 67.62 67.62 67.50 67.50 10.1K
11:51 67.50 67.52 67.42 67.44 8.6K
11:52 67.46 67.46 67.35 67.40 7.4K
11:53 67.39 67.39 67.36 67.38 4.6K
11:54 67.43 67.50 67.43 67.50 6.4K
11:55 67.48 67.48 67.43 67.43 6.5K
11:56 67.43 67.43 67.34 67.39 7.8K
11:57 67.37 67.38 67.35 67.38 8.0K
11:58 67.38 67.38 67.25 67.27 13.2K
11:59 67.28 67.32 67.25 67.25 16.4K
12:00 67.23 67.25 67.20 67.22 9.1K
12:01 67.28 67.28 67.15 67.19 10.6K
12:02 67.15 67.16 67.13 67.13 5.0K
12:03 67.12 67.12 67.04 67.09 12.7K
12:04 67.09 67.18 67.09 67.18 4.7K
12:05 67.19 67.23 67.17 67.17 13.4K
12:06 67.17 67.22 67.14 67.14 12.5K
12:07 67.14 67.14 67.07 67.11 6.1K
12:08 67.10 67.12 67.10 67.12 7.1K
12:09 67.12 67.12 67.12 67.12 6.3K
12:10 67.11 67.11 67.04 67.08 9.7K
12:11 67.09 67.14 67.04 67.14 13.2K
12:12 67.16 67.33 67.16 67.33 8.2K
12:13 67.32 67.41 67.30 67.41 8.4K
12:14 67.39 67.41 67.34 67.36 11.7K
12:15 67.38 67.39 67.34 67.36 10.1K
12:16 67.35 67.35 67.27 67.29 8.6K
12:17 67.30 67.32 67.26 67.28 13.6K
12:18 67.30 67.32 67.25 67.25 10.6K
12:19 67.26 67.30 67.26 67.30 5.8K
12:20 67.32 67.32 67.25 67.31 10.6K
12:21 67.35 67.40 67.35 67.40 5.6K
12:22 67.39 67.47 67.39 67.47 7.3K
12:23 67.47 67.51 67.46 67.51 4.8K
12:24 67.51 67.53 67.49 67.53 6.7K
12:25 67.53 67.58 67.52 67.58 4.8K
12:26 67.56 67.59 67.55 67.55 9.6K
12:27 67.54 67.54 67.47 67.50 8.3K
12:28 67.47 67.49 67.46 67.48 7.3K
12:29 67.47 67.51 67.46 67.47 5.6K
12:30 67.46 67.47 67.38 67.39 15.8K
12:31 67.40 67.44 67.39 67.44 8.5K
12:32 67.44 67.48 67.44 67.46 6.9K
12:33 67.46 67.47 67.41 67.45 6.7K
12:34 67.42 67.45 67.42 67.42 6.0K
12:35 67.41 67.41 67.27 67.27 5.5K
12:36 67.27 67.29 67.26 67.26 13.1K
12:37 67.32 67.33 67.32 67.33 5.7K
12:38 67.31 67.34 67.31 67.33 9.5K
12:39 67.33 67.33 67.30 67.30 4.3K
12:40 67.30 67.33 67.29 67.30 6.4K
12:41 67.30 67.41 67.30 67.41 4.9K
12:42 67.42 67.42 67.38 67.41 5.4K
12:43 67.38 67.38 67.30 67.35 13.2K
12:44 67.35 67.35 67.25 67.25 4.5K
12:45 67.25 67.25 67.17 67.19 9.0K
12:46 67.21 67.23 67.17 67.22 6.1K
12:47 67.21 67.23 67.11 67.11 6.3K
12:48 67.12 67.16 67.12 67.14 53.4K
12:49 67.15 67.19 67.15 67.18 5.3K
12:50 67.18 67.18 67.14 67.16 5.9K
12:51 67.16 67.17 67.13 67.14 6.3K
12:52 67.15 67.18 67.13 67.14 17.8K
12:53 67.14 67.15 67.11 67.15 10.0K
12:54 67.16 67.16 67.14 67.14 5.6K
12:55 67.15 67.19 67.05 67.05 37.7K
12:56 67.08 67.08 66.94 66.94 80.9K
12:57 66.94 67.03 66.92 67.03 18.1K
12:58 67.03 67.03 67.00 67.00 4.1K
12:59 67.00 67.00 66.94 66.96 12.0K
13:00 66.93 66.98 66.90 66.96 14.4K
13:01 66.96 66.96 66.91 66.95 9.4K
13:02 66.91 66.97 66.89 66.97 10.0K
13:03 66.97 67.02 66.95 66.95 17.1K
13:04 66.97 66.97 66.94 66.94 10.7K
13:05 66.94 66.96 66.88 66.88 13.1K
13:06 66.92 66.92 66.82 66.84 18.3K
13:07 66.88 66.89 66.79 66.79 4.9K
13:08 66.76 66.78 66.72 66.72 6.1K
13:09 66.76 66.76 66.70 66.72 4.6K
13:10 66.65 66.65 66.52 66.52 24.2K
13:11 66.54 66.55 66.48 66.50 13.3K
13:12 66.49 66.50 66.39 66.39 8.8K
13:13 66.43 66.45 66.39 66.43 4.4K
13:14 66.43 66.49 66.43 66.45 17.4K
13:15 66.46 66.51 66.44 66.51 10.9K
13:16 66.49 66.50 66.47 66.48 12.7K
13:17 66.47 66.48 66.47 66.48 5.8K
13:18 66.50 66.55 66.47 66.47 18.7K
13:19 66.48 66.57 66.44 66.57 17.8K
13:20 66.57 66.70 66.57 66.70 11.0K
13:21 66.71 66.71 66.51 66.55 11.2K
13:22 66.57 66.58 66.53 66.54 8.0K
13:23 66.52 66.56 66.51 66.51 10.1K
13:24 66.58 66.60 66.58 66.59 6.4K
13:25 66.58 66.61 66.50 66.51 16.0K
13:26 66.53 66.54 66.50 66.54 5.2K
13:27 66.55 66.66 66.55 66.66 10.4K
13:28 66.68 66.68 66.59 66.61 9.7K
13:29 66.59 66.59 66.59 66.59 3.9K
13:30 66.58 66.58 66.49 66.53 12.5K
13:31 66.54 66.54 66.48 66.48 4.0K
13:32 66.49 66.59 66.49 66.53 13.2K
13:33 66.54 66.61 66.54 66.59 13.0K
13:34 66.59 66.59 66.45 66.45 9.4K
13:35 66.45 66.47 66.41 66.47 10.7K
13:36 66.48 66.65 66.48 66.64 15.2K
13:37 66.65 66.68 66.56 66.58 9.4K
13:38 66.60 66.61 66.55 66.58 8.5K
13:39 66.56 66.60 66.56 66.56 6.7K
13:40 66.57 66.64 66.57 66.64 6.3K
13:41 66.59 66.60 66.53 66.53 7.8K
13:42 66.55 66.55 66.50 66.51 7.0K
13:43 66.53 66.53 66.50 66.50 4.6K
13:44 66.52 66.56 66.52 66.56 5.9K
13:45 66.54 66.56 66.54 66.54 5.0K
13:46 66.54 66.54 66.43 66.43 23.6K
13:47 66.45 66.45 66.29 66.29 74.8K
13:48 66.28 66.28 66.24 66.28 11.5K
13:49 66.27 66.30 66.25 66.29 10.7K
13:50 66.31 66.33 66.25 66.32 10.9K
13:51 66.35 66.39 66.35 66.36 7.0K
13:52 66.36 66.37 66.34 66.36 9.5K
13:53 66.36 66.36 66.32 66.33 6.5K
13:54 66.33 66.33 66.30 66.30 3.9K
13:55 66.31 66.32 66.26 66.30 14.4K
13:56 66.30 66.30 66.25 66.27 9.2K
13:57 66.25 66.26 66.21 66.24 8.4K
13:58 66.26 66.28 66.20 66.20 13.3K
13:59 66.20 66.23 66.16 66.16 7.4K
14:00 66.14 66.16 66.11 66.13 10.0K
14:01 66.12 66.15 66.06 66.07 14.1K
14:02 66.08 66.08 65.97 66.06 16.6K
14:03 66.06 66.06 66.02 66.04 7.0K
14:04 66.06 66.08 66.04 66.08 7.3K
14:05 66.05 66.14 66.05 66.14 8.3K
14:06 66.13 66.20 66.13 66.17 5.9K
14:07 66.17 66.18 66.16 66.16 5.7K
14:08 66.19 66.21 66.16 66.18 6.9K
14:09 66.17 66.22 66.16 66.20 5.6K
14:10 66.17 66.23 66.15 66.23 6.5K
14:11 66.24 66.27 66.22 66.27 4.5K
14:12 66.30 66.30 66.27 66.29 6.9K
14:13 66.27 66.33 66.26 66.33 4.9K
14:14 66.32 66.35 66.30 66.35 3.7K
14:15 66.37 66.38 66.34 66.36 4.5K
14:16 66.37 66.42 66.37 66.39 7.9K
14:17 66.41 66.41 66.33 66.33 6.3K
14:18 66.32 66.33 66.30 66.33 5.6K
14:19 66.33 66.36 66.32 66.32 5.1K
14:20 66.32 66.35 66.31 66.33 4.8K
14:21 66.30 66.30 66.23 66.23 5.6K
14:22 66.22 66.25 66.21 66.25 6.0K
14:23 66.24 66.24 66.18 66.18 4.3K
14:24 66.21 66.23 66.20 66.22 5.9K
14:25 66.24 66.27 66.24 66.27 5.2K
14:26 66.28 66.31 66.14 66.14 13.3K
14:27 66.15 66.15 66.06 66.06 32.8K
14:28 66.06 66.06 65.98 66.01 72.0K
14:29 66.02 66.06 66.02 66.03 4.1K
14:30 66.03 66.04 65.99 66.01 6.7K
14:31 66.00 66.07 66.00 66.07 7.6K
14:32 66.09 66.10 66.07 66.08 9.5K
14:33 66.08 66.08 66.04 66.06 7.8K
14:34 66.09 66.11 66.09 66.10 6.7K
14:35 66.09 66.11 66.09 66.11 5.9K
14:36 66.12 66.17 66.12 66.14 7.7K
14:37 66.15 66.16 66.11 66.11 8.4K
14:38 66.08 66.08 65.98 66.01 29.1K
14:39 66.01 66.01 65.98 66.01 12.6K
14:40 66.02 66.05 66.01 66.04 11.9K
14:41 66.04 66.07 66.04 66.06 10.5K
14:42 66.04 66.08 66.04 66.08 5.1K
14:43 66.04 66.05 66.00 66.02 12.4K
14:44 66.02 66.05 66.02 66.04 8.6K
14:45 66.04 66.12 66.04 66.10 12.3K
14:46 66.10 66.13 66.07 66.13 10.7K
14:47 66.16 66.18 66.14 66.17 4.4K
14:48 66.18 66.23 66.15 66.23 22.9K
14:49 66.23 66.32 66.23 66.29 11.3K
14:50 66.27 66.33 66.27 66.33 8.0K
14:51 66.33 66.33 66.23 66.23 33.3K
14:52 66.21 66.26 66.20 66.26 14.9K
14:53 66.31 66.37 66.31 66.32 30.2K
14:54 66.34 66.41 66.34 66.37 13.6K
14:55 66.36 66.39 66.35 66.39 5.3K
14:56 66.38 66.39 66.36 66.36 10.5K
14:57 66.38 66.41 66.38 66.41 7.0K
14:58 66.41 66.44 66.41 66.44 10.4K
14:59 66.43 66.44 66.42 66.42 11.3K
15:00 66.40 66.47 66.38 66.47 23.1K
15:01 66.50 66.52 66.47 66.52 10.1K
15:02 66.53 66.53 66.47 66.47 9.7K
15:03 66.45 66.53 66.43 66.53 6.3K
15:04 66.53 66.53 66.43 66.43 11.4K
15:05 66.43 66.47 66.43 66.43 6.7K
15:06 66.45 66.45 66.43 66.43 3.3K
15:07 66.43 66.52 66.43 66.47 15.9K
15:08 66.48 66.52 66.45 66.46 11.9K
15:09 66.48 66.58 66.48 66.52 38.5K
15:10 66.49 66.60 66.48 66.58 98.4K
15:11 66.59 66.59 66.50 66.50 18.1K
15:12 66.52 66.55 66.43 66.43 11.2K
15:13 66.42 66.46 66.42 66.44 7.4K
15:14 66.45 66.49 66.45 66.45 7.6K
15:15 66.42 66.42 66.35 66.35 19.6K
15:16 66.35 66.39 66.33 66.39 12.2K
15:17 66.40 66.46 66.37 66.38 15.4K
15:18 66.37 66.38 66.35 66.38 7.6K
15:19 66.39 66.41 66.38 66.41 19.0K
15:20 66.41 66.42 66.38 66.40 14.7K
15:21 66.39 66.43 66.39 66.42 21.6K
15:22 66.40 66.46 66.40 66.46 16.0K
15:23 66.47 66.47 66.41 66.45 14.9K
15:24 66.44 66.46 66.44 66.44 12.1K
15:25 66.45 66.46 66.39 66.39 14.9K
15:26 66.37 66.37 66.33 66.33 10.0K
15:27 66.30 66.31 66.18 66.18 31.3K
15:28 66.17 66.22 66.16 66.18 15.9K
15:29 66.18 66.25 66.18 66.24 11.2K
15:30 66.25 66.27 66.24 66.25 17.4K
15:31 66.26 66.29 66.20 66.22 31.4K
15:32 66.23 66.25 66.18 66.20 27.6K
15:33 66.19 66.22 66.18 66.20 16.1K
15:34 66.21 66.23 66.19 66.19 11.8K
15:35 66.19 66.22 66.17 66.18 21.0K
15:36 66.19 66.26 66.19 66.24 17.1K
15:37 66.23 66.25 66.17 66.17 13.3K
15:38 66.18 66.23 66.18 66.22 17.9K
15:39 66.20 66.29 66.20 66.29 12.8K
15:40 66.32 66.39 66.32 66.38 27.5K
15:41 66.38 66.40 66.36 66.36 14.6K
15:42 66.35 66.36 66.30 66.30 21.5K
15:43 66.32 66.35 66.32 66.35 13.4K
15:44 66.36 66.40 66.35 66.40 11.0K
15:45 66.39 66.39 66.38 66.39 17.1K
15:46 66.39 66.42 66.36 66.37 14.0K
15:47 66.37 66.37 66.29 66.30 15.4K
15:48 66.26 66.27 66.23 66.22 24.1K
15:49 66.22 66.28 66.20 66.28 18.9K
15:50 66.30 66.50 66.30 66.34 96.4K
15:51 66.31 66.36 66.25 66.25 46.1K
15:52 66.28 66.32 66.24 66.29 42.2K
15:53 66.30 66.30 66.17 66.18 42.7K
15:54 66.16 66.32 66.16 66.26 74.4K
15:55 66.34 66.34 66.14 66.15 179.6K
15:56 66.17 66.26 66.16 66.22 113.6K
15:57 66.19 66.27 66.19 66.25 119.8K
15:58 66.23 66.24 66.21 66.22 153.7K
15:59 66.24 66.30 66.20 66.26 3,358.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles