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 65.07 65.10 64.86 64.89 49.8K
09:31 64.73 64.94 64.72 64.91 20.8K
09:32 64.84 64.84 64.60 64.83 10.8K
09:33 64.79 64.79 64.60 64.60 3.8K
09:34 64.61 64.77 64.55 64.77 6.3K
09:35 64.74 64.75 64.58 64.68 12.1K
09:36 64.68 64.68 64.51 64.59 12.4K
09:37 64.61 64.61 64.42 64.42 11.0K
09:38 64.52 64.62 64.45 64.50 12.9K
09:39 64.49 64.49 64.35 64.37 10.8K
09:40 64.31 64.36 64.21 64.31 12.9K
09:41 64.31 64.33 64.16 64.22 8.5K
09:42 64.13 64.14 64.02 64.11 17.2K
09:43 64.10 64.10 63.91 63.97 12.4K
09:44 63.96 64.06 63.91 64.04 18.4K
09:45 63.95 64.15 63.90 64.08 16.3K
09:46 64.03 64.11 63.91 64.11 10.8K
09:47 64.11 64.22 64.11 64.18 7.3K
09:48 64.10 64.10 64.01 64.08 8.3K
09:49 64.15 64.16 63.97 63.97 11.8K
09:50 63.95 64.18 63.95 64.11 8.7K
09:51 64.08 64.12 63.96 63.98 76.5K
09:52 64.00 64.02 63.84 63.98 33.1K
09:53 64.05 64.17 64.05 64.11 25.4K
09:54 64.14 64.15 64.07 64.14 11.7K
09:55 64.13 64.13 63.90 63.90 11.6K
09:56 63.85 63.94 63.85 63.90 5.9K
09:57 63.82 63.85 63.77 63.85 6.8K
09:58 63.81 63.83 63.76 63.78 4.3K
09:59 63.80 63.83 63.78 63.82 4.5K
10:00 63.96 63.96 63.78 63.81 13.4K
10:01 63.84 63.92 63.83 63.91 14.1K
10:02 63.93 64.12 63.93 64.03 27.2K
10:03 64.06 64.13 64.04 64.11 35.6K
10:04 64.08 64.15 64.08 64.08 3.2K
10:05 64.12 64.21 64.10 64.21 9.9K
10:06 64.18 64.26 64.18 64.22 8.9K
10:07 64.25 64.32 64.22 64.32 4.4K
10:08 64.28 64.32 64.27 64.27 3.9K
10:09 64.35 64.43 64.35 64.43 4.4K
10:10 64.41 64.54 64.38 64.53 5.6K
10:11 64.55 64.60 64.48 64.48 5.9K
10:12 64.48 64.48 64.45 64.48 4.3K
10:13 64.49 64.51 64.46 64.50 7.1K
10:14 64.51 64.55 64.46 64.51 7.1K
10:15 64.55 64.65 64.55 64.59 6.7K
10:16 64.61 64.70 64.60 64.70 5.1K
10:17 64.69 64.69 64.61 64.64 6.3K
10:18 64.65 64.67 64.55 64.56 6.9K
10:19 64.58 64.61 64.58 64.62 4.9K
10:20 64.61 64.66 64.61 64.64 5.2K
10:21 64.65 64.69 64.61 64.69 5.0K
10:22 64.70 64.70 64.63 64.63 3.8K
10:23 64.65 64.65 64.56 64.60 3.6K
10:24 64.61 64.65 64.61 64.62 3.0K
10:25 64.59 64.59 64.54 64.58 6.1K
10:26 64.60 64.60 64.57 64.57 3.2K
10:27 64.59 64.63 64.55 64.55 6.2K
10:28 64.57 64.57 64.45 64.46 7.2K
10:29 64.44 64.50 64.44 64.48 8.4K
10:30 64.49 64.49 64.45 64.48 3.2K
10:31 64.44 64.45 64.39 64.39 5.7K
10:32 64.46 64.46 64.42 64.43 3.4K
10:33 64.40 64.40 64.37 64.39 3.0K
10:34 64.44 64.44 64.40 64.40 2.8K
10:35 64.41 64.48 64.41 64.42 3.4K
10:36 64.43 64.44 64.43 64.44 3.3K
10:37 64.47 64.51 64.47 64.51 2.9K
10:38 64.53 64.54 64.51 64.54 2.5K
10:39 64.52 64.55 64.52 64.55 3.6K
10:40 64.53 64.54 64.49 64.49 7.9K
10:41 64.47 64.47 64.43 64.43 0.9K
10:42 64.45 64.49 64.44 64.47 2.6K
10:43 64.46 64.50 64.45 64.50 2.6K
10:44 64.52 64.56 64.49 64.56 7.1K
10:45 64.58 64.58 64.55 64.55 3.2K
10:46 64.56 64.56 64.50 64.50 5.5K
10:47 64.46 64.50 64.44 64.49 4.5K
10:48 64.53 64.62 64.53 64.57 11.9K
10:49 64.55 64.62 64.55 64.62 4.0K
10:50 64.58 64.58 64.54 64.58 4.3K
10:51 64.57 64.58 64.56 64.58 2.2K
10:52 64.58 64.59 64.55 64.59 4.3K
10:53 64.59 64.64 64.59 64.64 7.1K
10:54 64.63 64.63 64.60 64.63 1.6K
10:55 64.63 64.76 64.63 64.75 3.6K
10:56 64.77 64.77 64.75 64.77 4.9K
10:57 64.76 64.77 64.73 64.75 4.1K
10:58 64.76 64.79 64.74 64.78 6.0K
10:59 64.78 64.78 64.73 64.74 4.5K
11:00 64.73 64.86 64.73 64.83 7.8K
11:01 64.84 64.87 64.82 64.85 6.0K
11:02 64.88 64.88 64.73 64.72 5.3K
11:03 64.73 64.73 64.66 64.66 3.5K
11:04 64.66 64.66 64.63 64.65 4.4K
11:05 64.64 64.77 64.64 64.77 4.7K
11:06 64.73 64.73 64.70 64.70 9.6K
11:07 64.65 64.65 64.62 64.63 3.9K
11:08 64.64 64.64 64.62 64.63 2.5K
11:09 64.64 64.68 64.64 64.68 3.6K
11:10 64.68 64.73 64.68 64.73 4.5K
11:11 64.76 64.84 64.76 64.82 4.5K
11:12 64.80 64.80 64.74 64.76 6.1K
11:13 64.76 64.83 64.76 64.83 2.6K
11:14 64.81 64.81 64.80 64.80 3.4K
11:15 64.80 64.80 64.73 64.74 10.9K
11:16 64.76 64.76 64.72 64.72 3.6K
11:17 64.72 64.73 64.72 64.73 1.8K
11:18 64.72 64.72 64.67 64.67 6.7K
11:19 64.67 64.67 64.62 64.62 9.8K
11:20 64.64 64.71 64.61 64.61 6.4K
11:21 64.60 64.62 64.52 64.52 13.3K
11:22 64.54 64.59 64.50 64.50 5.0K
11:23 64.49 64.49 64.45 64.46 2.3K
11:24 64.43 64.45 64.43 64.44 3.6K
11:25 64.43 64.45 64.41 64.41 8.6K
11:26 64.41 64.41 64.33 64.33 7.4K
11:27 64.29 64.30 64.23 64.23 4.1K
11:28 64.23 64.25 64.16 64.18 24.7K
11:29 64.16 64.17 64.09 64.14 20.4K
11:30 64.14 64.24 64.14 64.21 5.3K
11:31 64.17 64.24 64.17 64.24 5.6K
11:32 64.25 64.32 64.25 64.28 4.1K
11:33 64.30 64.32 64.28 64.31 2.8K
11:34 64.32 64.42 64.32 64.42 6.9K
11:35 64.42 64.46 64.41 64.46 8.2K
11:36 64.45 64.53 64.44 64.50 7.2K
11:37 64.50 64.57 64.49 64.57 3.5K
11:38 64.57 64.60 64.56 64.57 5.1K
11:39 64.57 64.65 64.57 64.65 4.4K
11:40 64.67 64.77 64.67 64.77 4.5K
11:41 64.79 64.79 64.68 64.68 17.3K
11:42 64.73 64.77 64.73 64.73 2.9K
11:43 64.74 64.74 64.72 64.74 2.9K
11:44 64.74 64.75 64.71 64.75 5.1K
11:45 64.76 64.81 64.76 64.81 4.2K
11:46 64.83 64.83 64.74 64.75 5.2K
11:47 64.74 64.74 64.70 64.72 5.1K
11:48 64.73 64.74 64.73 64.74 5.3K
11:49 64.73 64.77 64.72 64.74 12.8K
11:50 64.74 64.74 64.63 64.64 13.5K
11:51 64.66 64.66 64.60 64.62 6.8K
11:52 64.64 64.65 64.55 64.55 3.7K
11:53 64.55 64.60 64.55 64.56 4.3K
11:54 64.57 64.59 64.54 64.55 6.1K
11:55 64.56 64.66 64.56 64.66 3.7K
11:56 64.68 64.68 64.61 64.63 9.2K
11:57 64.61 64.61 64.57 64.61 5.2K
11:58 64.62 64.64 64.61 64.61 4.8K
11:59 64.60 64.61 64.59 64.61 2.6K
12:00 64.61 64.64 64.59 64.60 7.9K
12:01 64.61 64.65 64.61 64.62 6.6K
12:02 64.64 64.68 64.62 64.65 4.8K
12:03 64.66 64.66 64.58 64.58 5.0K
12:04 64.59 64.59 64.54 64.54 4.7K
12:05 64.53 64.58 64.53 64.55 4.6K
12:06 64.56 64.62 64.56 64.60 3.5K
12:07 64.59 64.59 64.56 64.56 3.3K
12:08 64.57 64.57 64.57 64.57 1.9K
12:09 64.60 64.62 64.60 64.61 3.0K
12:10 64.61 64.62 64.58 64.58 7.0K
12:11 64.57 64.57 64.49 64.49 7.7K
12:12 64.49 64.51 64.49 64.51 2.8K
12:13 64.51 64.51 64.44 64.44 3.4K
12:14 64.42 64.46 64.42 64.43 4.3K
12:15 64.47 64.52 64.47 64.52 3.8K
12:16 64.53 64.54 64.48 64.50 6.3K
12:17 64.50 64.52 64.46 64.46 8.1K
12:18 64.48 64.49 64.45 64.45 5.1K
12:19 64.46 64.47 64.44 64.45 3.3K
12:20 64.45 64.48 64.45 64.47 3.3K
12:21 64.49 64.49 64.45 64.44 4.3K
12:22 64.42 64.42 64.32 64.32 24.6K
12:23 64.27 64.27 64.25 64.26 14.6K
12:24 64.24 64.26 64.20 64.26 5.0K
12:25 64.28 64.28 64.24 64.24 10.3K
12:26 64.24 64.25 64.23 64.23 3.0K
12:27 64.24 64.24 64.23 64.24 2.6K
12:28 64.28 64.28 64.25 64.28 2.6K
12:29 64.28 64.28 64.25 64.25 2.8K
12:30 64.25 64.39 64.25 64.39 5.2K
12:31 64.41 64.49 64.41 64.47 1.9K
12:32 64.48 64.54 64.48 64.54 2.2K
12:33 64.54 64.54 64.51 64.53 4.1K
12:34 64.55 64.56 64.51 64.52 5.3K
12:35 64.52 64.54 64.52 64.54 2.3K
12:36 64.54 64.54 64.51 64.52 6.6K
12:37 64.53 64.53 64.46 64.52 9.1K
12:38 64.53 64.54 64.53 64.54 2.3K
12:39 64.53 64.58 64.51 64.51 4.3K
12:40 64.49 64.49 64.41 64.41 9.2K
12:41 64.44 64.50 64.43 64.50 28.1K
12:42 64.52 64.58 64.52 64.57 13.6K
12:43 64.56 64.56 64.52 64.53 4.8K
12:44 64.53 64.53 64.50 64.50 7.1K
12:45 64.51 64.64 64.50 64.64 21.3K
12:46 64.65 64.68 64.64 64.64 3.8K
12:47 64.69 64.69 64.61 64.62 3.5K
12:48 64.63 64.65 64.63 64.63 2.6K
12:49 64.64 64.64 64.59 64.59 3.1K
12:50 64.63 64.64 64.63 64.64 0.8K
12:51 64.65 64.65 64.63 64.63 4.1K
12:52 64.64 64.67 64.64 64.67 5.6K
12:53 64.66 64.66 64.63 64.63 1.9K
12:54 64.61 64.61 64.58 64.58 4.3K
12:55 64.60 64.64 64.60 64.62 10.3K
12:56 64.62 64.62 64.57 64.57 2.6K
12:57 64.58 64.58 64.54 64.54 2.4K
12:58 64.54 64.55 64.54 64.55 2.1K
12:59 64.55 64.55 64.52 64.52 2.8K
13:00 64.50 64.54 64.49 64.54 3.4K
13:01 64.51 64.58 64.51 64.58 3.9K
13:02 64.55 64.55 64.55 64.55 1.9K
13:03 64.55 64.57 64.55 64.55 3.7K
13:04 64.55 64.55 64.54 64.55 8.3K
13:05 64.54 64.57 64.54 64.57 7.3K
13:06 64.60 64.61 64.60 64.61 4.1K
13:07 64.63 64.63 64.59 64.59 4.6K
13:08 64.60 64.62 64.58 64.58 4.1K
13:09 64.60 64.64 64.60 64.64 2.6K
13:10 64.66 64.66 64.63 64.63 3.5K
13:11 64.65 64.65 64.63 64.63 2.7K
13:12 64.64 64.65 64.64 64.65 3.0K
13:14 64.65 64.66 64.59 64.64 12.4K
13:15 64.59 64.59 64.56 64.59 3.6K
13:16 64.58 64.59 64.57 64.59 3.6K
13:17 64.62 64.62 64.62 64.62 1.2K
13:18 64.64 64.64 64.60 64.60 3.4K
13:19 64.58 64.58 64.54 64.57 3.6K
13:20 64.55 64.55 64.52 64.53 18.5K
13:21 64.54 64.54 64.52 64.53 34.9K
13:22 64.54 64.54 64.48 64.49 18.1K
13:23 64.50 64.52 64.48 64.51 35.6K
13:24 64.52 64.55 64.52 64.53 44.6K
13:25 64.54 64.66 64.54 64.62 15.6K
13:26 64.62 64.72 64.62 64.69 4.7K
13:27 64.68 64.70 64.67 64.70 2.5K
13:28 64.72 64.72 64.68 64.68 3.4K
13:29 64.69 64.69 64.69 64.69 0.8K
13:30 64.67 64.72 64.67 64.69 3.8K
13:31 64.69 64.69 64.66 64.66 2.5K
13:32 64.65 64.69 64.62 64.63 5.6K
13:33 64.64 64.64 64.62 64.62 2.3K
13:34 64.63 64.63 64.59 64.59 2.9K
13:35 64.62 64.66 64.62 64.63 3.7K
13:36 64.63 64.63 64.55 64.60 4.3K
13:37 64.58 64.58 64.56 64.56 4.9K
13:38 64.58 64.60 64.55 64.60 5.1K
13:39 64.57 64.59 64.57 64.59 2.5K
13:40 64.57 64.61 64.57 64.59 5.6K
13:41 64.60 64.60 64.58 64.58 3.3K
13:42 64.58 64.58 64.55 64.55 9.2K
13:43 64.55 64.58 64.55 64.57 7.1K
13:44 64.57 64.57 64.56 64.57 3.4K
13:45 64.59 64.59 64.57 64.57 5.1K
13:46 64.56 64.57 64.56 64.56 4.5K
13:47 64.58 64.58 64.56 64.57 3.6K
13:48 64.56 64.56 64.55 64.55 0.9K
13:49 64.56 64.57 64.51 64.51 5.8K
13:50 64.49 64.50 64.45 64.45 4.1K
13:51 64.44 64.44 64.40 64.43 3.6K
13:52 64.39 64.43 64.38 64.43 2.2K
13:53 64.46 64.46 64.44 64.45 4.0K
13:54 64.46 64.56 64.46 64.56 9.7K
13:55 64.59 64.65 64.59 64.60 10.3K
13:56 64.59 64.60 64.56 64.56 6.2K
13:57 64.54 64.54 64.50 64.50 8.1K
13:58 64.51 64.53 64.50 64.52 18.1K
13:59 64.48 64.52 64.48 64.51 41.5K
14:00 64.50 64.51 64.49 64.50 96.1K
14:01 64.50 64.55 64.50 64.51 31.3K
14:02 64.53 64.53 64.49 64.52 207.7K
14:03 64.51 64.51 64.46 64.46 21.0K
14:04 64.46 64.48 64.36 64.43 16.4K
14:05 64.43 64.50 64.40 64.50 12.7K
14:06 64.52 64.60 64.50 64.60 5.3K
14:07 64.58 64.60 64.56 64.56 4.8K
14:08 64.56 64.56 64.54 64.54 3.0K
14:09 64.57 64.66 64.57 64.66 4.9K
14:10 64.64 64.64 64.62 64.62 3.6K
14:11 64.65 64.68 64.63 64.63 5.1K
14:12 64.66 64.70 64.65 64.70 6.5K
14:13 64.67 64.69 64.66 64.69 6.1K
14:14 64.67 64.76 64.67 64.76 3.9K
14:15 64.76 64.85 64.76 64.85 3.0K
14:16 64.84 64.91 64.84 64.89 4.6K
14:17 64.91 64.94 64.91 64.94 3.2K
14:18 64.96 64.96 64.94 64.96 3.7K
14:19 64.97 64.97 64.95 64.96 2.5K
14:20 64.96 64.96 64.93 64.95 2.3K
14:21 64.96 64.98 64.96 64.96 2.6K
14:22 64.94 64.96 64.91 64.92 4.8K
14:23 64.90 64.94 64.89 64.94 2.6K
14:24 64.96 64.96 64.94 64.96 3.0K
14:25 64.94 64.97 64.94 64.96 3.8K
14:26 64.96 64.98 64.87 64.87 4.3K
14:27 64.90 64.90 64.84 64.88 6.1K
14:28 64.88 64.96 64.88 64.95 6.4K
14:29 64.92 64.94 64.90 64.90 3.5K
14:30 64.93 64.93 64.91 64.91 1.8K
14:31 64.94 64.94 64.93 64.93 2.0K
14:32 64.94 64.95 64.92 64.94 3.2K
14:33 64.93 64.93 64.87 64.89 2.6K
14:34 64.91 64.91 64.89 64.90 1.7K
14:35 64.90 64.91 64.90 64.91 6.7K
14:36 64.91 64.92 64.91 64.92 1.9K
14:37 64.93 64.95 64.93 64.95 2.9K
14:38 64.95 64.95 64.89 64.91 2.9K
14:39 64.93 64.93 64.91 64.91 2.4K
14:40 64.93 64.99 64.93 64.99 7.3K
14:41 65.00 65.02 64.97 64.97 7.3K
14:42 64.95 64.99 64.93 64.99 13.3K
14:43 65.00 65.03 64.97 65.00 6.9K
14:44 64.92 64.96 64.92 64.96 5.4K
14:45 64.95 64.95 64.92 64.92 3.7K
14:46 64.93 64.93 64.90 64.90 9.4K
14:47 64.88 64.92 64.88 64.89 4.6K
14:48 64.90 64.95 64.90 64.95 4.7K
14:49 64.94 64.98 64.93 64.97 43.3K
14:50 65.01 65.01 64.97 64.99 2.8K
14:51 64.99 64.99 64.97 64.99 2.8K
14:52 64.97 65.00 64.97 64.99 3.9K
14:53 65.00 65.01 64.97 64.97 2.9K
14:54 64.99 65.00 64.97 64.99 6.0K
14:55 65.00 65.04 65.00 65.04 5.8K
14:56 65.04 65.05 65.00 65.00 6.1K
14:57 64.99 65.01 64.94 64.94 5.8K
14:58 64.93 64.98 64.93 64.98 4.9K
14:59 64.98 65.00 64.97 64.97 4.4K
15:00 64.97 65.00 64.93 64.99 4.9K
15:01 64.99 64.99 64.88 64.88 6.6K
15:02 64.88 64.89 64.85 64.86 35.7K
15:03 64.87 64.87 64.81 64.82 7.8K
15:04 64.81 64.81 64.76 64.76 5.3K
15:05 64.76 64.77 64.75 64.77 7.0K
15:06 64.78 64.78 64.76 64.76 5.6K
15:07 64.74 64.75 64.72 64.72 4.3K
15:08 64.72 64.72 64.69 64.71 5.5K
15:09 64.70 64.70 64.65 64.65 4.8K
15:10 64.65 64.65 64.64 64.65 2.1K
15:11 64.66 64.73 64.66 64.73 5.6K
15:12 64.78 64.78 64.75 64.75 12.1K
15:13 64.76 64.76 64.68 64.68 4.3K
15:14 64.67 64.67 64.59 64.60 6.5K
15:15 64.59 64.61 64.57 64.61 9.4K
15:16 64.62 64.65 64.59 64.58 9.2K
15:17 64.59 64.59 64.53 64.55 4.9K
15:18 64.53 64.53 64.51 64.53 3.2K
15:19 64.53 64.59 64.53 64.58 7.8K
15:20 64.58 64.59 64.57 64.59 5.7K
15:21 64.55 64.55 64.51 64.51 5.1K
15:22 64.52 64.55 64.51 64.55 7.1K
15:23 64.55 64.55 64.50 64.50 5.2K
15:24 64.49 64.51 64.49 64.51 7.0K
15:25 64.51 64.61 64.51 64.61 12.8K
15:26 64.61 64.61 64.57 64.57 3.4K
15:27 64.56 64.61 64.56 64.60 6.4K
15:28 64.60 64.61 64.57 64.58 6.7K
15:29 64.58 64.64 64.58 64.64 5.3K
15:30 64.64 64.74 64.63 64.74 6.9K
15:31 64.72 64.72 64.70 64.70 5.6K
15:32 64.71 64.74 64.71 64.72 6.1K
15:33 64.72 64.72 64.70 64.70 11.4K
15:34 64.71 64.71 64.68 64.69 4.9K
15:35 64.69 64.72 64.69 64.70 17.7K
15:36 64.69 64.71 64.69 64.69 7.1K
15:37 64.71 64.73 64.70 64.73 6.3K
15:38 64.71 64.73 64.70 64.72 7.6K
15:39 64.73 64.75 64.68 64.75 7.3K
15:40 64.75 64.80 64.72 64.79 9.9K
15:41 64.77 64.81 64.76 64.81 8.1K
15:42 64.83 64.86 64.82 64.85 8.4K
15:43 64.87 64.88 64.85 64.88 11.7K
15:44 64.88 64.92 64.88 64.92 15.4K
15:45 64.95 64.95 64.93 64.94 11.0K
15:46 64.93 64.93 64.89 64.89 6.0K
15:47 64.90 64.92 64.90 64.90 6.9K
15:48 64.90 64.95 64.90 64.91 10.9K
15:49 64.93 65.01 64.92 65.01 15.2K
15:50 65.10 65.11 65.00 65.01 32.7K
15:51 65.04 65.04 64.99 64.99 15.9K
15:52 64.99 65.00 64.99 64.99 8.9K
15:53 65.00 65.00 64.96 64.98 15.9K
15:54 64.97 65.06 64.96 65.02 37.9K
15:55 64.88 64.88 64.71 64.78 73.3K
15:56 64.80 64.81 64.74 64.80 42.7K
15:57 64.82 64.83 64.79 64.79 51.9K
15:58 64.79 64.82 64.79 64.82 62.3K
15:59 64.82 64.85 64.82 64.84 1,207.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles