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 64.75 65.00 64.75 64.90 35.6K
09:31 64.91 64.91 64.77 64.90 5.8K
09:32 64.85 64.86 64.68 64.76 3.3K
09:33 64.90 64.90 64.81 64.83 5.1K
09:34 64.78 65.00 64.78 65.00 9.0K
09:35 65.04 65.11 64.99 65.00 11.1K
09:36 65.10 65.23 65.10 65.18 13.0K
09:37 65.22 65.37 65.18 65.34 6.3K
09:38 65.46 65.62 65.46 65.59 11.7K
09:39 65.54 65.69 65.54 65.69 5.5K
09:40 65.71 65.95 65.64 65.92 19.2K
09:41 65.95 66.00 65.89 65.96 54.8K
09:42 65.96 65.96 65.79 65.79 26.7K
09:43 65.81 65.81 65.73 65.73 35.7K
09:44 65.73 65.87 65.73 65.75 26.0K
09:45 65.88 65.92 65.84 65.89 14.0K
09:46 66.02 66.13 66.00 66.13 15.7K
09:47 66.14 66.21 65.97 65.97 31.3K
09:48 65.97 66.02 65.86 65.86 20.6K
09:49 65.98 65.99 65.94 65.96 4.4K
09:50 66.08 66.11 66.00 66.00 28.6K
09:51 66.03 66.06 65.87 65.87 24.9K
09:52 65.91 65.92 65.85 65.92 4.5K
09:53 65.98 66.04 65.96 65.97 17.3K
09:54 66.01 66.04 65.93 65.93 8.7K
09:55 65.93 65.93 65.78 65.86 14.1K
09:56 65.82 65.82 65.77 65.77 4.7K
09:57 65.77 65.90 65.77 65.81 30.4K
09:58 65.80 65.84 65.78 65.83 34.5K
09:59 65.79 65.86 65.79 65.86 3.2K
10:00 65.86 65.86 65.67 65.67 10.7K
10:01 65.67 65.82 65.67 65.82 9.9K
10:02 65.85 65.85 65.78 65.78 3.4K
10:03 65.74 65.74 65.67 65.69 5.3K
10:04 65.66 65.78 65.63 65.71 11.4K
10:05 65.80 65.80 65.72 65.74 10.7K
10:06 65.75 65.76 65.64 65.72 8.3K
10:07 65.76 65.76 65.68 65.76 6.8K
10:08 65.76 65.82 65.76 65.78 7.9K
10:09 65.78 65.79 65.77 65.79 3.2K
10:10 65.82 65.83 65.82 65.82 8.2K
10:11 65.90 66.03 65.90 66.03 10.8K
10:12 66.01 66.04 65.96 66.04 11.8K
10:13 66.04 66.12 66.04 66.12 9.0K
10:14 66.13 66.25 66.13 66.25 6.7K
10:15 66.17 66.22 66.17 66.19 6.2K
10:16 66.21 66.24 66.17 66.22 5.2K
10:17 66.17 66.24 66.16 66.20 12.0K
10:18 66.20 66.21 65.99 65.99 61.6K
10:19 66.00 66.09 66.00 66.07 9.1K
10:20 66.04 66.04 65.98 66.01 20.9K
10:21 66.03 66.03 65.97 66.00 26.9K
10:22 65.95 66.05 65.94 65.96 10.3K
10:23 65.93 65.93 65.80 65.86 9.7K
10:24 65.86 65.89 65.84 65.89 3.7K
10:25 65.93 65.99 65.93 65.96 2.9K
10:26 65.94 65.94 65.90 65.94 3.5K
10:27 65.86 65.92 65.86 65.92 9.1K
10:28 65.90 65.92 65.87 65.90 9.2K
10:29 65.90 65.99 65.90 65.96 7.5K
10:30 65.92 65.92 65.84 65.84 2.6K
10:31 65.85 65.85 65.84 65.85 6.5K
10:32 65.82 65.82 65.80 65.82 8.2K
10:33 65.79 65.79 65.75 65.75 12.4K
10:34 65.73 65.75 65.71 65.75 8.9K
10:35 65.76 65.76 65.67 65.67 6.1K
10:36 65.67 65.67 65.63 65.63 4.4K
10:37 65.62 65.62 65.54 65.58 8.7K
10:38 65.54 65.60 65.54 65.57 4.6K
10:39 65.56 65.60 65.56 65.59 4.1K
10:40 65.62 65.64 65.58 65.58 6.6K
10:41 65.61 65.63 65.60 65.63 1.8K
10:42 65.66 65.68 65.63 65.65 5.5K
10:43 65.65 65.67 65.63 65.63 4.6K
10:44 65.64 65.65 65.64 65.64 2.0K
10:45 65.65 65.65 65.57 65.60 7.0K
10:46 65.60 65.60 65.58 65.60 3.5K
10:47 65.62 65.66 65.62 65.66 5.4K
10:48 65.67 65.76 65.67 65.76 5.3K
10:49 65.79 65.83 65.78 65.81 5.6K
10:50 65.81 65.81 65.76 65.78 6.0K
10:51 65.78 65.79 65.77 65.79 4.6K
10:52 65.83 65.98 65.83 65.98 3.2K
10:53 65.91 65.92 65.86 65.86 13.4K
10:54 65.86 65.90 65.86 65.90 5.6K
10:55 65.93 65.93 65.84 65.84 6.5K
10:56 65.84 65.84 65.79 65.79 3.6K
10:57 65.80 65.84 65.78 65.79 11.4K
10:58 65.79 65.86 65.79 65.82 11.0K
10:59 65.83 65.85 65.81 65.83 9.1K
11:00 65.85 65.94 65.85 65.90 13.8K
11:01 65.89 65.89 65.85 65.85 5.0K
11:02 65.83 65.87 65.81 65.81 3.5K
11:03 65.80 65.80 65.69 65.69 7.2K
11:04 65.66 65.68 65.63 65.63 5.1K
11:05 65.62 65.67 65.61 65.66 8.8K
11:06 65.64 65.65 65.63 65.65 5.0K
11:07 65.63 65.63 65.55 65.55 4.4K
11:08 65.57 65.58 65.53 65.54 4.7K
11:09 65.52 65.53 65.52 65.53 4.2K
11:10 65.53 65.59 65.50 65.55 9.2K
11:11 65.56 65.56 65.53 65.53 3.2K
11:12 65.50 65.52 65.49 65.52 5.8K
11:13 65.56 65.56 65.53 65.54 1.7K
11:14 65.56 65.61 65.55 65.61 4.8K
11:15 65.60 65.65 65.60 65.65 8.0K
11:16 65.63 65.63 65.54 65.54 4.8K
11:17 65.55 65.56 65.53 65.53 5.6K
11:18 65.54 65.57 65.53 65.53 2.8K
11:19 65.55 65.60 65.55 65.59 7.3K
11:20 65.60 65.66 65.60 65.66 3.9K
11:21 65.66 65.66 65.62 65.62 5.2K
11:22 65.62 65.62 65.61 65.61 3.3K
11:23 65.60 65.62 65.59 65.59 8.7K
11:24 65.59 65.62 65.59 65.61 5.3K
11:25 65.62 65.70 65.62 65.62 8.7K
11:26 65.63 65.66 65.62 65.65 1.6K
11:27 65.64 65.64 65.59 65.58 5.4K
11:28 65.64 65.64 65.62 65.63 8.9K
11:29 65.65 65.67 65.64 65.67 1.9K
11:30 65.65 65.70 65.65 65.70 6.1K
11:31 65.73 65.77 65.73 65.74 3.5K
11:32 65.72 65.74 65.70 65.74 4.3K
11:33 65.69 65.69 65.66 65.66 5.9K
11:34 65.65 65.67 65.65 65.67 2.7K
11:35 65.70 65.70 65.65 65.68 4.6K
11:36 65.69 65.71 65.65 65.65 3.3K
11:37 65.68 65.68 65.64 65.68 3.4K
11:38 65.65 65.67 65.65 65.67 3.7K
11:39 65.66 65.66 65.63 65.65 5.4K
11:40 65.66 65.66 65.63 65.64 3.1K
11:41 65.63 65.68 65.63 65.68 3.2K
11:42 65.69 65.72 65.69 65.72 3.7K
11:43 65.71 65.71 65.68 65.68 2.6K
11:44 65.69 65.72 65.69 65.72 3.9K
11:45 65.72 65.72 65.66 65.66 4.6K
11:46 65.69 65.69 65.65 65.65 5.6K
11:47 65.67 65.69 65.66 65.66 6.4K
11:48 65.68 65.73 65.68 65.73 5.1K
11:49 65.74 65.75 65.69 65.69 4.2K
11:50 65.72 65.72 65.66 65.66 5.1K
11:51 65.64 65.70 65.64 65.70 6.3K
11:52 65.65 65.65 65.56 65.56 4.9K
11:53 65.57 65.67 65.57 65.64 10.5K
11:54 65.63 65.63 65.58 65.60 2.7K
11:55 65.58 65.58 65.53 65.54 5.8K
11:56 65.56 65.56 65.52 65.52 4.3K
11:57 65.57 65.58 65.54 65.55 4.9K
11:58 65.52 65.52 65.47 65.50 4.3K
11:59 65.48 65.55 65.48 65.55 5.0K
12:00 65.54 65.60 65.54 65.56 6.5K
12:01 65.54 65.63 65.54 65.58 9.2K
12:02 65.59 65.61 65.56 65.61 9.2K
12:03 65.61 65.61 65.49 65.49 13.1K
12:04 65.52 65.56 65.52 65.55 7.1K
12:05 65.55 65.58 65.46 65.46 5.3K
12:06 65.47 65.48 65.42 65.42 5.4K
12:07 65.43 65.43 65.39 65.43 3.8K
12:08 65.43 65.47 65.42 65.46 6.4K
12:09 65.45 65.45 65.38 65.38 3.9K
12:10 65.37 65.41 65.33 65.33 7.2K
12:11 65.35 65.35 65.28 65.28 5.8K
12:12 65.31 65.32 65.26 65.27 7.5K
12:13 65.28 65.36 65.27 65.36 5.6K
12:14 65.33 65.35 65.25 65.35 8.0K
12:15 65.35 65.35 65.29 65.30 2.6K
12:16 65.34 65.42 65.34 65.41 11.5K
12:17 65.39 65.46 65.36 65.46 8.1K
12:18 65.47 65.50 65.43 65.49 12.9K
12:19 65.48 65.51 65.46 65.46 8.0K
12:20 65.49 65.55 65.49 65.55 5.0K
12:21 65.54 65.57 65.54 65.55 3.9K
12:22 65.55 65.59 65.55 65.59 11.7K
12:23 65.58 65.65 65.58 65.65 14.6K
12:24 65.64 65.64 65.56 65.56 8.0K
12:25 65.58 65.58 65.54 65.55 3.2K
12:26 65.57 65.57 65.48 65.48 6.8K
12:27 65.50 65.58 65.50 65.58 9.2K
12:28 65.60 65.60 65.57 65.59 11.2K
12:29 65.59 65.62 65.59 65.62 7.4K
12:30 65.62 65.64 65.59 65.59 5.3K
12:31 65.62 65.62 65.59 65.59 2.4K
12:32 65.59 65.63 65.59 65.63 3.5K
12:33 65.63 65.63 65.61 65.63 3.7K
12:34 65.63 65.63 65.57 65.57 3.6K
12:35 65.61 65.68 65.61 65.67 5.3K
12:36 65.66 65.69 65.66 65.66 4.9K
12:37 65.69 65.69 65.69 65.69 0.7K
12:38 65.67 65.74 65.67 65.74 10.1K
12:39 65.75 65.78 65.74 65.78 5.2K
12:40 65.82 65.84 65.81 65.83 6.0K
12:41 65.83 65.83 65.83 65.83 5.8K
12:42 65.84 65.87 65.82 65.86 2.9K
12:43 65.86 65.86 65.84 65.86 5.2K
12:44 65.87 65.90 65.86 65.89 3.1K
12:45 65.88 65.88 65.81 65.81 7.8K
12:46 65.84 65.88 65.84 65.85 5.5K
12:47 65.87 65.89 65.86 65.86 2.7K
12:48 65.85 65.86 65.83 65.86 3.5K
12:49 65.86 65.89 65.86 65.87 4.4K
12:50 65.84 65.84 65.78 65.78 4.3K
12:51 65.81 65.81 65.79 65.81 3.6K
12:52 65.82 65.83 65.78 65.79 5.8K
12:53 65.75 65.75 65.73 65.74 4.5K
12:54 65.77 65.77 65.77 65.77 1.4K
12:55 65.76 65.77 65.75 65.75 1.8K
12:56 65.76 65.78 65.75 65.75 2.8K
12:57 65.77 65.80 65.75 65.80 9.7K
12:58 65.81 65.81 65.75 65.75 11.7K
12:59 65.78 65.78 65.66 65.66 12.0K
13:00 65.65 65.68 65.65 65.68 4.2K
13:01 65.68 65.68 65.64 65.64 3.5K
13:02 65.63 65.63 65.54 65.59 7.0K
13:03 65.59 65.59 65.48 65.50 8.2K
13:04 65.50 65.53 65.47 65.47 4.6K
13:05 65.46 65.53 65.46 65.51 5.2K
13:06 65.52 65.54 65.49 65.49 7.0K
13:07 65.50 65.53 65.49 65.51 5.5K
13:08 65.52 65.64 65.52 65.64 6.9K
13:09 65.62 65.65 65.61 65.62 5.8K
13:10 65.62 65.64 65.62 65.63 4.8K
13:11 65.59 65.63 65.59 65.58 3.3K
13:12 65.57 65.63 65.57 65.61 5.3K
13:13 65.60 65.61 65.53 65.54 7.7K
13:14 65.54 65.57 65.52 65.52 5.3K
13:15 65.56 65.56 65.54 65.56 6.8K
13:16 65.55 65.58 65.55 65.57 10.3K
13:17 65.56 65.57 65.50 65.50 5.6K
13:18 65.50 65.50 65.47 65.49 6.2K
13:19 65.50 65.52 65.50 65.51 2.9K
13:20 65.53 65.58 65.53 65.58 4.7K
13:21 65.58 65.58 65.55 65.57 2.9K
13:22 65.54 65.55 65.53 65.54 2.1K
13:23 65.53 65.54 65.53 65.53 3.3K
13:24 65.55 65.60 65.55 65.60 6.1K
13:25 65.61 65.61 65.60 65.61 4.7K
13:26 65.62 65.62 65.57 65.62 10.2K
13:27 65.62 65.64 65.60 65.61 9.3K
13:28 65.61 65.61 65.56 65.57 2.3K
13:29 65.56 65.60 65.56 65.58 4.4K
13:30 65.59 65.64 65.59 65.63 3.9K
13:31 65.61 65.65 65.61 65.65 4.4K
13:32 65.66 65.66 65.63 65.63 4.8K
13:33 65.63 65.68 65.63 65.68 3.0K
13:34 65.70 65.78 65.70 65.78 6.9K
13:35 65.78 65.78 65.74 65.74 9.1K
13:36 65.73 65.75 65.73 65.75 6.8K
13:37 65.75 65.81 65.75 65.81 2.1K
13:38 65.79 65.79 65.76 65.76 5.7K
13:39 65.76 65.76 65.67 65.67 9.4K
13:40 65.66 65.67 65.64 65.65 5.3K
13:41 65.65 65.68 65.63 65.68 4.0K
13:42 65.69 65.69 65.64 65.64 4.1K
13:43 65.66 65.66 65.58 65.58 3.3K
13:44 65.62 65.62 65.59 65.59 3.3K
13:45 65.60 65.60 65.59 65.60 3.5K
13:46 65.57 65.58 65.50 65.51 6.7K
13:47 65.51 65.53 65.47 65.47 5.5K
13:48 65.47 65.47 65.44 65.47 6.0K
13:49 65.47 65.49 65.47 65.48 1.9K
13:50 65.50 65.52 65.49 65.50 5.3K
13:51 65.51 65.54 65.51 65.53 2.4K
13:52 65.56 65.56 65.50 65.50 8.3K
13:53 65.50 65.50 65.50 65.50 2.1K
13:54 65.50 65.51 65.48 65.51 8.5K
13:55 65.52 65.56 65.52 65.53 6.2K
13:56 65.51 65.55 65.50 65.53 7.6K
13:57 65.53 65.58 65.53 65.54 5.4K
13:58 65.55 65.55 65.53 65.53 3.4K
13:59 65.53 65.57 65.53 65.57 2.2K
14:00 65.55 65.66 65.55 65.66 8.1K
14:01 65.67 65.74 65.67 65.71 7.9K
14:02 65.72 65.74 65.69 65.69 10.1K
14:03 65.70 65.70 65.68 65.68 3.8K
14:04 65.69 65.69 65.69 65.69 3.6K
14:05 65.69 65.75 65.69 65.75 3.2K
14:06 65.76 65.85 65.74 65.85 16.7K
14:07 65.83 65.86 65.81 65.84 6.1K
14:08 65.83 65.87 65.81 65.87 9.8K
14:09 65.86 65.86 65.80 65.81 16.6K
14:10 65.81 65.83 65.80 65.80 13.2K
14:11 65.78 65.81 65.77 65.81 7.0K
14:12 65.81 65.86 65.81 65.83 11.8K
14:13 65.82 65.87 65.81 65.86 10.7K
14:14 65.87 65.87 65.84 65.86 10.6K
14:15 65.87 65.88 65.85 65.88 5.4K
14:16 65.88 65.89 65.86 65.89 5.1K
14:17 65.88 65.89 65.88 65.88 2.4K
14:18 65.90 66.04 65.90 66.00 18.4K
14:19 66.00 66.03 65.98 66.03 3.9K
14:20 66.01 66.02 65.98 66.00 9.8K
14:21 65.99 65.99 65.96 65.97 12.2K
14:22 65.97 65.97 65.95 65.96 7.5K
14:23 65.97 65.97 65.95 65.95 2.8K
14:24 65.95 66.06 65.95 66.06 19.6K
14:25 66.06 66.08 66.04 66.08 8.5K
14:26 66.07 66.07 65.99 65.99 11.6K
14:27 66.01 66.02 66.00 66.00 4.9K
14:28 66.00 66.00 65.96 65.97 3.7K
14:29 65.97 66.03 65.97 66.03 8.0K
14:30 66.03 66.05 66.03 66.04 3.6K
14:31 66.02 66.07 66.02 66.06 8.3K
14:32 66.06 66.06 65.97 65.97 8.8K
14:33 66.00 66.00 65.96 65.96 5.2K
14:34 65.92 65.95 65.92 65.95 3.8K
14:35 65.97 65.97 65.95 65.95 3.9K
14:36 65.95 65.95 65.91 65.91 3.0K
14:37 65.91 65.95 65.91 65.94 4.9K
14:38 65.95 65.97 65.95 65.97 5.1K
14:39 65.98 66.00 65.98 66.00 3.7K
14:40 66.00 66.04 66.00 66.04 4.5K
14:41 66.03 66.04 66.02 66.04 6.5K
14:42 66.05 66.06 66.05 66.05 3.2K
14:43 66.06 66.07 66.06 66.07 3.3K
14:44 66.05 66.07 66.05 66.05 4.8K
14:45 66.05 66.06 66.05 66.05 4.4K
14:46 66.06 66.06 66.06 66.06 1.6K
14:47 66.06 66.06 66.04 66.04 4.7K
14:48 65.98 66.01 65.95 66.01 11.1K
14:49 66.00 66.10 66.00 66.08 9.4K
14:50 66.09 66.09 66.07 66.07 3.8K
14:51 66.06 66.09 66.05 66.07 3.9K
14:52 66.07 66.08 66.03 66.03 8.7K
14:53 66.02 66.06 66.01 66.06 5.9K
14:54 66.05 66.05 66.03 66.04 3.9K
14:55 66.02 66.02 65.99 65.99 5.2K
14:56 65.99 65.99 65.98 65.98 1.9K
14:57 65.97 65.97 65.93 65.93 4.7K
14:58 65.93 65.96 65.93 65.95 4.7K
14:59 65.94 65.96 65.93 65.96 4.2K
15:00 65.96 65.96 65.94 65.94 5.4K
15:01 65.92 65.92 65.85 65.85 8.9K
15:02 65.85 65.85 65.81 65.83 5.9K
15:03 65.85 65.87 65.84 65.86 5.2K
15:04 65.88 65.89 65.87 65.87 2.2K
15:05 65.88 65.91 65.88 65.91 3.9K
15:06 65.91 65.92 65.89 65.89 3.3K
15:07 65.88 65.89 65.86 65.86 8.9K
15:08 65.86 65.86 65.84 65.84 2.0K
15:09 65.85 65.88 65.85 65.87 4.9K
15:10 65.87 65.92 65.87 65.92 8.9K
15:11 65.90 65.92 65.90 65.92 12.9K
15:12 65.91 65.91 65.87 65.89 7.9K
15:13 65.86 65.86 65.77 65.77 7.0K
15:14 65.77 65.78 65.77 65.77 6.1K
15:15 65.79 65.79 65.74 65.76 10.7K
15:16 65.76 65.83 65.76 65.83 9.8K
15:17 65.84 65.84 65.80 65.80 4.9K
15:18 65.79 65.81 65.77 65.77 3.5K
15:19 65.80 65.83 65.80 65.83 5.3K
15:20 65.83 65.86 65.83 65.86 9.6K
15:21 65.85 65.90 65.85 65.85 10.1K
15:22 65.86 65.86 65.85 65.87 2.7K
15:23 65.88 65.88 65.85 65.85 4.1K
15:24 65.85 65.85 65.81 65.81 6.2K
15:25 65.80 65.85 65.79 65.85 8.2K
15:26 65.82 65.83 65.80 65.83 11.3K
15:27 65.84 65.89 65.82 65.89 10.3K
15:28 65.88 65.92 65.88 65.92 4.3K
15:29 65.90 65.92 65.88 65.89 10.3K
15:30 65.89 66.01 65.89 66.01 19.7K
15:31 66.01 66.06 66.00 66.06 9.5K
15:32 66.03 66.06 66.02 66.06 20.7K
15:33 66.05 66.07 66.01 66.04 29.4K
15:34 66.05 66.05 66.00 66.00 10.5K
15:35 65.97 65.97 65.91 65.92 12.5K
15:36 65.93 65.95 65.90 65.95 12.1K
15:37 65.94 65.94 65.93 65.93 5.8K
15:38 65.94 65.94 65.91 65.92 9.5K
15:39 65.93 65.94 65.92 65.94 5.9K
15:40 65.96 66.00 65.96 66.00 13.6K
15:41 66.01 66.05 66.00 66.04 8.4K
15:42 66.04 66.11 66.04 66.06 19.5K
15:43 66.06 66.12 66.06 66.12 15.6K
15:44 66.10 66.11 66.00 66.00 18.8K
15:45 66.00 66.01 65.97 65.97 12.2K
15:46 65.97 66.02 65.96 66.02 10.6K
15:47 66.03 66.05 65.99 65.99 14.8K
15:48 66.01 66.06 66.01 66.06 11.5K
15:49 66.05 66.08 66.01 66.03 17.0K
15:50 66.00 66.01 65.88 65.88 35.6K
15:51 65.86 65.88 65.82 65.85 18.3K
15:52 65.83 65.86 65.81 65.83 15.8K
15:53 65.82 65.95 65.82 65.95 18.4K
15:54 65.95 66.04 65.94 65.98 35.5K
15:55 65.93 65.93 65.67 65.78 120.9K
15:56 65.80 65.85 65.79 65.79 69.8K
15:57 65.78 65.82 65.76 65.78 84.0K
15:58 65.83 65.85 65.80 65.81 101.3K
15:59 65.84 65.87 65.82 65.85 2,440.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles