MACOM Tech (MTSI)

MTSI
🏛️ Estados Unidos →
133.18
Última Actualización: 2025-10-08
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 136.50 136.50 136.50 136.50 17.4K
09:31 136.34 136.34 135.71 136.29 2.1K
09:34 136.03 136.10 135.71 136.10 2.5K
09:35 136.65 136.90 136.65 136.90 4.4K
09:36 136.77 136.77 136.61 136.77 1.5K
09:39 137.06 137.06 137.06 137.06 0.1K
09:40 136.77 136.77 136.77 136.77 0.2K
09:41 136.74 136.74 136.74 136.74 0.4K
09:42 136.85 136.85 136.85 136.85 1.3K
09:43 136.33 136.33 135.87 135.97 2.8K
09:44 136.05 136.05 135.72 135.72 1.8K
09:48 134.72 134.72 134.72 134.72 1.7K
09:50 134.86 134.86 134.33 134.33 2.0K
09:51 134.68 134.68 134.68 134.68 0.4K
09:52 134.86 134.86 134.86 134.86 1.1K
09:53 134.68 134.68 134.68 134.68 0.2K
09:54 134.93 134.93 134.93 134.93 1.2K
10:00 134.32 134.32 134.32 134.32 0.8K
10:02 134.31 134.53 134.31 134.53 1.2K
10:03 134.26 134.26 134.26 134.26 0.4K
10:04 134.31 134.31 134.11 134.11 4.6K
10:05 133.84 133.85 133.84 133.85 1.3K
10:06 133.87 133.87 133.87 133.87 0.4K
10:07 133.62 133.62 133.62 133.62 0.6K
10:08 133.61 133.61 133.59 133.59 0.4K
10:09 133.60 133.60 133.56 133.58 5.3K
10:10 133.80 134.25 133.80 134.10 2.4K
10:11 134.15 134.24 133.91 133.91 2.5K
10:13 133.97 133.97 133.97 133.97 0.5K
10:14 133.67 133.67 133.67 133.67 1.5K
10:16 133.69 133.69 133.60 133.60 0.7K
10:17 133.60 133.60 133.60 133.60 0.7K
10:18 133.95 133.95 133.78 133.78 0.7K
10:20 133.49 134.06 133.49 133.79 0.7K
10:22 133.88 133.88 133.88 133.88 0.3K
10:23 134.07 134.07 133.94 134.00 3.4K
10:24 133.99 133.99 133.99 133.99 1.7K
10:25 134.05 134.08 134.05 134.08 1.0K
10:27 133.90 133.90 133.90 133.90 1.2K
10:28 133.93 134.00 133.81 134.00 0.4K
10:29 133.80 133.80 133.80 133.80 0.1K
10:30 134.18 134.19 134.14 134.14 3.6K
10:31 134.12 134.17 134.12 134.13 1.5K
10:32 134.14 134.14 134.14 134.14 0.1K
10:33 134.14 134.14 134.14 134.14 0.7K
10:34 133.96 134.26 133.96 133.96 1.5K
10:35 134.11 134.11 133.99 133.99 1.2K
10:36 134.17 134.17 133.99 133.99 1.6K
10:37 133.97 133.97 133.97 133.97 0.8K
10:38 134.02 134.22 133.98 134.17 5.3K
10:39 134.15 134.36 134.15 134.33 2.3K
10:40 134.33 134.33 134.33 134.32 0.6K
10:41 134.47 134.47 134.34 134.34 4.7K
10:42 134.22 134.22 134.22 134.22 0.9K
10:43 134.10 134.10 134.10 134.10 0.4K
10:44 134.01 134.01 133.88 133.88 1.7K
10:46 133.98 133.98 133.98 133.98 0.3K
10:47 133.95 134.00 133.95 133.99 3.0K
10:48 133.99 134.12 133.99 134.12 0.6K
10:49 134.01 134.01 134.00 134.00 0.2K
10:50 133.91 133.91 133.91 133.91 0.7K
10:52 134.01 134.01 134.01 134.01 0.1K
10:53 134.02 134.03 133.91 134.03 1.2K
10:54 134.03 134.03 133.94 133.94 0.6K
10:55 133.96 134.41 133.96 134.41 3.2K
10:56 134.42 134.42 134.42 134.42 0.5K
10:57 134.48 134.48 134.48 134.48 0.9K
10:59 134.39 134.39 134.29 134.29 2.1K
11:01 134.31 134.31 134.31 134.31 0.6K
11:04 134.29 134.29 134.29 134.29 0.4K
11:06 134.16 134.16 134.16 134.16 1.3K
11:07 134.20 134.20 134.20 134.20 0.5K
11:08 134.10 134.10 134.10 134.10 0.6K
11:11 134.22 134.22 134.22 134.22 0.7K
11:12 134.00 134.02 134.00 134.02 3.5K
11:13 133.92 134.33 133.92 134.16 4.0K
11:14 134.15 134.43 134.15 134.38 4.6K
11:16 134.45 134.45 134.45 134.45 0.2K
11:18 134.45 134.45 134.45 134.45 0.4K
11:19 134.45 134.94 134.45 134.93 2.8K
11:20 135.08 135.10 135.08 135.09 3.5K
11:21 135.00 135.12 135.00 135.12 0.7K
11:22 135.14 135.14 135.11 135.11 0.3K
11:23 135.11 135.11 135.02 135.02 2.6K
11:24 134.99 134.99 134.99 134.99 0.6K
11:25 134.89 134.89 134.86 134.86 0.6K
11:26 134.74 134.87 134.74 134.87 1.5K
11:27 134.89 134.89 134.82 134.82 0.7K
11:29 134.88 134.88 134.65 134.65 0.6K
11:30 134.68 134.68 134.68 134.68 0.7K
11:31 134.60 134.61 134.48 134.48 1.6K
11:33 134.56 134.73 134.56 134.59 0.5K
11:34 134.74 134.74 134.74 134.74 0.6K
11:35 134.83 134.88 134.83 134.88 0.7K
11:38 134.85 134.85 134.85 134.85 0.7K
11:39 134.75 134.75 134.75 134.75 0.2K
11:41 134.58 134.58 134.54 134.54 2.7K
11:42 134.53 134.53 134.11 134.10 2.8K
11:43 134.10 134.10 134.02 134.02 1.6K
11:44 133.91 133.91 133.91 133.91 1.3K
11:45 133.91 133.91 133.80 133.80 0.7K
11:46 133.82 134.00 133.82 134.00 3.1K
11:47 134.00 134.07 134.00 134.07 6.8K
11:48 134.54 134.66 134.54 134.66 5.8K
11:50 134.66 134.66 134.66 134.66 0.2K
11:52 134.66 134.66 134.66 134.66 0.2K
11:53 134.66 134.66 134.66 134.66 0.2K
11:54 134.66 134.66 134.66 134.66 0.2K
11:55 134.62 134.62 134.51 134.51 3.4K
11:56 134.37 134.37 134.14 134.14 2.3K
11:57 134.03 134.20 134.03 134.20 1.9K
11:58 134.09 134.16 134.09 134.16 0.3K
11:59 134.32 134.32 134.16 134.32 0.6K
12:00 134.32 134.32 134.16 134.16 0.5K
12:01 134.03 134.16 134.03 134.16 0.3K
12:02 134.03 134.03 133.76 133.76 2.8K
12:03 133.70 133.77 133.70 133.77 0.5K
12:04 133.67 133.67 133.67 133.67 0.9K
12:06 133.67 133.67 133.24 133.24 0.6K
12:07 133.15 133.44 133.15 133.44 0.5K
12:08 133.47 133.47 133.47 133.47 0.5K
12:09 133.18 133.18 133.18 133.18 0.4K
12:10 133.14 133.14 133.14 133.14 0.6K
12:11 132.90 132.90 132.90 132.90 0.5K
12:12 133.11 133.37 133.11 133.37 1.7K
12:13 133.34 133.34 133.34 133.34 0.4K
12:16 133.28 133.28 133.28 133.28 0.6K
12:18 133.27 133.27 133.27 133.26 0.3K
12:19 133.25 133.25 133.18 133.18 2.5K
12:23 133.00 133.00 133.00 133.00 0.2K
12:24 133.05 133.11 132.99 133.11 1.3K
12:25 132.96 132.96 132.96 132.96 0.3K
12:26 132.83 132.83 132.83 132.83 0.3K
12:27 132.90 132.90 132.90 132.90 0.3K
12:28 133.01 133.15 133.01 133.15 2.5K
12:29 133.15 133.15 133.12 133.12 2.4K
12:31 133.24 133.26 133.23 133.23 2.0K
12:33 133.24 133.24 133.24 133.24 1.1K
12:36 133.24 133.24 133.24 133.24 0.3K
12:37 133.24 133.24 133.24 133.24 1.6K
12:38 133.24 133.24 133.24 133.24 0.3K
12:39 133.24 133.24 133.24 133.24 0.5K
12:40 133.29 133.57 133.29 133.43 4.7K
12:43 133.54 133.54 133.54 133.54 0.6K
12:45 133.68 133.68 133.68 133.68 0.4K
12:46 133.58 133.59 133.46 133.59 2.7K
12:47 133.76 133.81 133.76 133.81 1.6K
12:48 133.87 133.87 133.87 133.87 0.4K
12:49 133.78 133.88 133.78 133.88 0.6K
12:50 133.84 133.84 133.84 133.84 1.7K
12:53 133.79 133.81 133.79 133.81 0.3K
12:54 133.71 133.71 133.71 133.71 0.1K
12:55 133.81 133.84 133.81 133.84 0.6K
12:56 133.80 133.80 133.68 133.68 4.3K
12:57 133.82 133.82 133.82 133.82 1.4K
12:58 134.00 134.00 133.99 133.99 2.5K
13:01 133.54 133.54 133.53 133.53 0.8K
13:02 133.72 133.72 133.55 133.54 0.6K
13:03 133.55 133.55 133.55 133.54 1.1K
13:06 133.53 133.53 133.53 133.53 0.2K
13:07 133.15 133.16 133.15 133.16 2.9K
13:08 133.17 133.37 133.16 133.37 3.2K
13:11 133.29 133.37 133.29 133.37 2.6K
13:13 133.24 133.28 133.24 133.28 0.7K
13:14 133.28 133.28 133.19 133.19 2.0K
13:16 133.63 133.66 133.63 133.66 1.2K
13:17 133.56 133.59 133.56 133.59 1.3K
13:18 133.59 133.59 133.41 133.41 1.8K
13:19 133.29 133.29 133.29 133.29 0.4K
13:21 133.34 133.34 133.15 133.15 3.3K
13:22 133.21 133.21 133.21 133.21 0.3K
13:23 133.08 133.21 133.08 133.20 0.9K
13:24 133.20 133.20 133.12 133.12 0.7K
13:25 133.02 133.02 133.02 133.02 0.5K
13:27 133.03 133.29 133.03 133.29 1.9K
13:28 133.41 133.41 133.41 133.41 1.0K
13:29 133.48 133.56 133.48 133.56 1.5K
13:31 133.65 133.65 133.65 133.65 0.3K
13:32 133.65 133.69 133.65 133.69 1.2K
13:34 133.66 133.66 133.66 133.66 1.7K
13:35 133.63 133.63 133.63 133.63 0.6K
13:36 133.52 133.52 133.52 133.52 0.2K
13:37 133.66 133.66 133.66 133.66 0.4K
13:38 133.68 133.81 133.68 133.81 3.1K
13:41 133.71 133.71 133.71 133.71 2.0K
13:43 133.59 133.69 133.59 133.63 2.2K
13:45 133.70 133.70 133.70 133.70 0.6K
13:46 133.73 133.74 133.73 133.74 1.8K
13:47 133.75 133.77 133.75 133.77 2.9K
13:49 133.85 133.85 133.85 133.85 2.8K
13:53 134.14 134.14 134.14 134.14 1.1K
13:54 134.16 134.30 134.16 134.30 0.5K
13:56 134.14 134.14 133.99 133.99 3.4K
13:57 134.07 134.07 134.07 134.07 1.1K
13:58 134.08 134.08 134.08 134.08 0.4K
14:00 134.08 134.08 134.08 134.07 0.6K
14:01 134.08 134.08 134.08 134.08 0.3K
14:02 134.09 134.09 134.09 134.09 0.2K
14:03 134.09 134.09 134.01 134.08 2.1K
14:04 133.86 133.86 133.86 133.86 1.1K
14:05 133.98 134.07 133.98 134.07 3.0K
14:07 134.06 134.06 134.06 134.06 0.3K
14:08 134.09 134.09 134.09 134.09 0.8K
14:09 134.10 134.10 134.10 134.10 0.4K
14:10 134.11 134.11 134.03 134.03 2.5K
14:13 133.88 133.88 133.88 133.88 1.2K
14:14 133.87 133.87 133.60 133.78 2.2K
14:15 133.73 133.73 133.73 133.73 0.5K
14:16 133.74 133.95 133.74 133.83 1.7K
14:17 133.93 133.93 133.93 133.93 0.7K
14:18 134.02 134.02 133.83 133.83 1.2K
14:22 133.92 133.92 133.92 133.92 0.6K
14:24 133.85 133.85 133.82 133.82 2.1K
14:25 133.75 133.75 133.75 133.75 0.7K
14:27 133.75 133.75 133.75 133.75 2.7K
14:28 133.90 133.90 133.75 133.75 6.1K
14:29 133.75 133.75 133.75 133.75 0.2K
14:30 133.84 134.07 133.84 134.07 2.6K
14:31 134.07 134.07 134.01 134.01 1.5K
14:33 134.01 134.01 134.01 134.01 0.4K
14:34 133.91 133.91 133.91 133.91 1.8K
14:35 134.11 134.11 134.11 134.11 0.5K
14:36 134.07 134.22 134.07 134.22 3.4K
14:38 134.20 134.37 134.20 134.37 1.7K
14:39 134.45 134.51 134.45 134.51 0.7K
14:40 134.52 134.52 134.52 134.51 0.3K
14:41 134.32 134.32 134.32 134.32 3.4K
14:42 134.30 134.30 134.30 134.30 0.2K
14:44 134.35 134.35 134.35 134.35 1.0K
14:46 134.33 134.46 134.33 134.46 1.3K
14:47 134.47 134.47 134.40 134.40 1.9K
14:48 134.30 134.30 134.30 134.29 0.3K
14:49 134.37 134.37 134.37 134.37 0.4K
14:50 134.44 134.44 134.44 134.44 1.4K
14:52 134.34 134.34 134.34 134.34 0.5K
14:53 134.34 134.34 134.34 134.34 0.1K
14:54 134.34 134.34 134.34 134.34 0.3K
14:55 134.25 134.34 134.25 134.34 0.4K
14:56 134.34 134.34 134.34 134.34 1.0K
14:58 134.24 134.24 134.23 134.23 0.6K
14:59 134.34 134.34 134.23 134.23 1.5K
15:00 134.34 134.40 134.34 134.34 0.7K
15:01 134.37 134.37 134.37 134.37 2.0K
15:02 134.53 134.57 134.53 134.57 1.9K
15:03 134.59 134.82 134.59 134.82 4.7K
15:04 134.93 134.93 134.93 134.93 0.4K
15:05 135.04 135.04 135.04 135.04 0.4K
15:06 135.11 135.20 135.10 135.20 1.5K
15:08 135.20 135.29 135.20 135.29 0.6K
15:09 135.22 135.22 135.22 135.22 1.5K
15:10 135.49 135.58 135.41 135.41 4.4K
15:13 135.42 135.42 135.42 135.42 0.5K
15:14 135.42 135.56 135.42 135.53 2.4K
15:16 135.48 135.49 135.31 135.31 1.9K
15:17 135.42 135.42 135.42 135.42 0.9K
15:18 135.51 135.51 135.51 135.51 0.7K
15:19 135.52 135.52 135.52 135.52 0.5K
15:20 135.52 135.52 135.52 135.52 0.4K
15:21 135.52 135.52 135.52 135.52 1.4K
15:22 135.65 135.65 135.65 135.65 0.9K
15:23 135.69 135.69 135.66 135.66 1.4K
15:24 135.66 135.66 135.55 135.55 3.1K
15:25 135.55 135.56 135.55 135.56 0.7K
15:26 135.46 135.50 135.46 135.50 2.1K
15:27 135.54 135.54 135.54 135.54 0.3K
15:29 135.54 135.54 135.54 135.54 2.1K
15:30 135.46 135.46 135.46 135.46 0.3K
15:31 135.36 135.36 135.36 135.36 1.7K
15:32 135.31 135.31 135.27 135.27 2.4K
15:33 135.28 135.37 135.28 135.37 2.7K
15:34 135.37 135.46 135.37 135.46 3.7K
15:35 135.46 135.46 135.46 135.46 0.2K
15:36 135.46 135.46 135.46 135.46 0.6K
15:37 135.43 135.43 135.37 135.37 1.0K
15:38 135.43 135.44 135.43 135.43 0.8K
15:39 135.43 135.50 135.43 135.49 3.9K
15:40 135.49 135.54 135.48 135.48 2.3K
15:41 135.50 135.63 135.50 135.57 7.6K
15:42 135.53 135.53 135.47 135.47 2.4K
15:43 135.35 135.35 135.19 135.19 6.8K
15:44 135.22 135.26 135.22 135.24 2.3K
15:45 135.10 135.10 135.06 135.06 2.0K
15:46 135.15 135.15 135.13 135.13 2.8K
15:47 135.14 135.20 135.14 135.20 3.2K
15:48 135.17 135.32 135.17 135.21 7.2K
15:49 135.23 135.24 135.23 135.24 1.3K
15:50 135.18 135.18 135.06 135.06 5.4K
15:51 135.01 135.08 134.93 134.93 4.3K
15:52 134.85 134.91 134.81 134.91 1.8K
15:53 134.99 134.99 134.80 134.85 7.8K
15:54 134.89 134.89 134.71 134.84 9.2K
15:55 134.84 134.84 134.68 134.68 8.1K
15:56 134.65 134.74 134.65 134.73 5.6K
15:57 134.62 134.68 134.52 134.68 13.9K
15:58 134.67 134.67 134.45 134.45 13.5K
15:59 134.46 134.51 134.39 134.49 105.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles