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
09:30 134.50 134.50 134.49 134.49 5.4K
09:33 133.90 133.90 133.90 133.90 1.6K
09:36 134.27 134.27 134.27 134.27 1.0K
09:37 133.96 133.96 133.96 133.96 3.9K
09:38 133.96 134.30 133.96 134.30 0.6K
09:39 133.96 133.96 133.96 133.96 0.3K
09:42 133.27 133.27 133.27 133.27 0.9K
09:43 133.28 133.28 133.28 133.28 0.8K
09:44 133.34 133.34 133.34 133.34 0.2K
09:45 133.36 133.36 133.36 133.36 0.7K
09:47 133.45 133.45 133.45 133.45 0.6K
09:48 133.16 133.16 133.16 133.16 1.4K
09:53 132.45 132.45 132.22 132.24 4.6K
09:54 132.25 132.64 132.25 132.64 6.9K
09:55 132.94 132.94 132.69 132.69 0.6K
09:57 132.62 132.70 132.62 132.70 1.1K
09:58 132.89 132.89 132.89 132.89 1.4K
09:59 133.25 133.25 133.25 133.25 0.3K
10:00 133.08 133.08 132.96 132.96 1.0K
10:01 132.98 133.04 132.93 133.04 1.4K
10:02 133.17 133.17 133.17 133.17 0.8K
10:03 133.25 133.25 133.25 133.25 0.4K
10:05 133.29 133.29 133.29 133.29 1.2K
10:06 133.25 133.48 133.25 133.48 1.8K
10:07 133.30 133.30 133.23 133.23 1.8K
10:09 133.45 133.47 133.45 133.47 1.0K
10:11 133.50 133.56 133.50 133.56 0.2K
10:12 133.58 133.58 133.47 133.47 1.5K
10:14 133.16 133.16 133.16 133.16 0.3K
10:15 133.34 133.34 133.14 133.14 0.9K
10:18 133.19 133.19 133.19 133.19 0.1K
10:20 132.99 132.99 132.99 132.99 1.4K
10:22 133.10 133.10 133.10 133.10 1.7K
10:28 133.23 133.23 133.23 133.23 0.3K
10:30 133.24 133.27 133.24 133.27 0.5K
10:31 133.26 133.26 133.26 133.26 0.3K
10:32 133.27 133.27 133.08 133.08 1.7K
10:33 133.02 133.02 133.02 133.02 1.0K
10:34 133.07 133.08 133.07 133.08 0.4K
10:35 133.08 133.08 133.08 133.08 0.5K
10:36 132.91 132.91 132.91 132.91 0.4K
10:37 133.04 133.04 133.04 133.04 1.8K
10:39 133.06 133.06 133.06 133.06 0.8K
10:42 133.12 133.12 133.12 133.12 0.3K
10:43 132.95 132.95 132.91 132.91 2.0K
10:50 132.66 132.66 132.66 132.66 0.2K
10:51 132.40 132.67 132.40 132.67 1.2K
10:55 132.69 132.69 132.69 132.69 0.5K
10:56 132.66 132.66 132.66 132.66 0.4K
10:57 132.66 132.71 132.66 132.70 3.2K
10:58 132.74 132.82 132.74 132.82 1.0K
10:59 132.79 132.79 132.79 132.79 1.8K
11:00 132.80 132.80 132.80 132.80 0.3K
11:01 132.66 132.66 132.66 132.66 1.2K
11:02 132.66 132.66 132.66 132.66 0.3K
11:03 132.64 132.64 132.64 132.64 4.5K
11:04 132.42 132.42 132.42 132.42 1.5K
11:08 132.50 132.50 132.50 132.50 0.7K
11:12 132.23 132.23 132.23 132.23 2.0K
11:21 132.43 132.43 132.35 132.35 5.0K
11:22 132.33 132.33 132.33 132.33 0.8K
11:23 132.23 132.23 131.97 131.97 2.0K
11:25 131.90 131.90 131.90 131.90 0.3K
11:26 131.87 131.95 131.87 131.95 3.2K
11:28 131.86 131.86 131.86 131.86 0.7K
11:31 132.00 132.00 132.00 132.00 0.2K
11:33 132.06 132.06 132.06 132.06 0.9K
11:37 132.12 132.14 132.12 132.14 2.8K
11:43 131.76 131.76 131.76 131.76 0.7K
11:44 131.82 131.82 131.82 131.82 0.8K
11:47 131.74 131.74 131.74 131.74 0.7K
11:50 131.47 131.50 131.46 131.46 0.9K
11:51 131.57 131.57 131.57 131.57 0.5K
11:53 131.79 131.79 131.79 131.79 1.1K
11:55 131.88 131.88 131.88 131.88 0.2K
11:56 131.91 131.91 131.91 131.91 1.8K
11:57 131.48 131.48 131.48 131.48 0.3K
11:58 131.40 131.40 131.40 131.40 0.9K
11:59 131.35 131.35 131.35 131.35 1.5K
12:00 131.37 131.37 131.37 131.37 0.3K
12:01 131.28 131.28 131.28 131.28 0.6K
12:02 131.12 131.12 131.12 131.12 0.3K
12:04 131.01 131.01 131.01 131.01 0.8K
12:06 131.39 131.39 131.39 131.39 0.8K
12:12 131.23 131.32 131.23 131.32 1.4K
12:14 131.35 131.35 131.22 131.22 3.1K
12:20 131.06 131.06 131.06 131.06 0.3K
12:22 131.15 131.15 131.15 131.15 0.5K
12:23 131.07 131.07 130.88 130.88 2.7K
12:25 131.10 131.10 131.10 131.10 0.3K
12:26 131.13 131.38 131.13 131.35 2.6K
12:28 131.49 131.49 131.49 131.49 0.5K
12:29 131.55 131.55 131.51 131.51 1.0K
12:30 131.42 131.42 131.42 131.42 0.1K
12:31 131.55 131.55 131.55 131.55 0.2K
12:32 131.48 131.48 131.48 131.48 0.6K
12:33 131.35 131.35 131.35 131.35 1.2K
12:34 131.48 131.48 131.48 131.48 0.2K
12:36 131.30 131.30 131.30 131.30 0.4K
12:37 131.38 131.38 131.38 131.38 0.3K
12:38 131.45 131.45 131.45 131.45 0.3K
12:40 131.34 131.34 131.34 131.34 0.5K
12:41 131.38 131.38 131.38 131.38 0.5K
12:43 131.10 131.10 131.10 131.10 0.6K
12:48 131.09 131.09 131.09 131.09 0.6K
12:50 130.96 131.04 130.96 131.04 1.9K
12:52 130.96 130.96 130.88 130.88 1.1K
12:54 130.96 130.96 130.96 130.96 0.8K
12:56 130.88 130.88 130.75 130.75 1.3K
12:57 130.73 130.73 130.73 130.73 0.4K
12:58 130.73 130.73 130.67 130.67 0.9K
12:59 130.73 130.73 130.73 130.73 0.2K
13:00 130.73 130.73 130.61 130.60 1.5K
13:01 130.61 130.61 130.61 130.60 0.9K
13:02 130.62 130.76 130.62 130.76 6.6K
13:03 130.81 130.81 130.63 130.81 1.0K
13:05 130.63 130.63 130.63 130.63 0.6K
13:06 130.46 130.46 130.46 130.46 1.7K
13:08 130.57 130.57 130.57 130.57 0.6K
13:09 130.57 130.73 130.57 130.73 2.3K
13:10 130.43 130.43 130.43 130.43 0.2K
13:11 130.61 130.61 130.61 130.61 0.4K
13:13 130.75 130.95 130.72 130.95 1.7K
13:14 130.99 130.99 130.99 130.99 0.4K
13:16 131.07 131.24 131.07 131.24 0.2K
13:17 131.12 131.28 131.12 131.28 1.5K
13:19 131.43 131.47 131.43 131.47 0.3K
13:20 131.35 131.35 131.35 131.35 1.1K
13:22 131.25 131.25 131.25 131.25 0.6K
13:25 131.33 131.33 131.33 131.32 0.3K
13:26 131.28 131.28 131.28 131.28 0.2K
13:27 131.40 131.43 131.40 131.43 0.5K
13:28 131.36 131.36 131.36 131.36 0.5K
13:30 131.34 131.34 131.34 131.34 0.7K
13:31 131.43 131.49 131.43 131.49 0.9K
13:32 131.57 131.63 131.57 131.63 1.5K
13:33 131.50 131.50 131.50 131.50 1.0K
13:35 131.47 131.52 131.45 131.45 1.1K
13:38 131.42 131.42 131.42 131.42 0.9K
13:42 131.25 131.25 131.25 131.25 0.3K
13:44 131.36 131.36 131.36 131.36 0.5K
13:46 131.36 131.36 131.36 131.36 0.6K
13:49 131.12 131.12 131.12 131.12 1.1K
13:50 131.24 131.24 131.24 131.24 1.0K
13:53 131.31 131.31 131.31 131.31 0.2K
13:55 131.45 131.45 131.45 131.45 1.0K
13:56 131.41 131.41 131.41 131.41 1.0K
13:58 131.42 131.42 131.41 131.41 0.4K
13:59 131.42 131.42 131.26 131.26 1.4K
14:01 131.38 131.38 131.38 131.38 0.9K
14:05 131.38 131.49 131.38 131.38 1.1K
14:06 131.38 131.38 131.38 131.38 0.3K
14:07 131.38 131.38 131.38 131.38 0.9K
14:10 131.47 131.47 131.47 131.47 0.1K
14:11 131.53 131.61 131.53 131.59 1.8K
14:12 131.59 131.59 131.59 131.59 0.1K
14:13 131.59 131.59 131.59 131.59 0.5K
14:16 131.75 131.91 131.75 131.89 1.3K
14:17 131.88 131.88 131.73 131.73 1.7K
14:20 131.63 131.78 131.63 131.78 0.4K
14:21 131.85 131.85 131.85 131.85 0.8K
14:22 131.82 131.82 131.72 131.72 0.9K
14:24 131.65 131.65 131.65 131.65 1.2K
14:25 131.71 131.88 131.71 131.88 0.8K
14:27 131.68 131.68 131.68 131.68 0.2K
14:28 131.57 131.57 131.57 131.57 0.3K
14:29 131.61 131.61 131.56 131.56 0.5K
14:30 131.57 131.57 131.57 131.57 0.5K
14:31 131.45 131.45 131.45 131.45 0.7K
14:32 131.49 131.49 131.49 131.49 0.2K
14:33 131.45 131.61 131.45 131.61 2.0K
14:34 131.60 131.60 131.60 131.60 0.4K
14:36 131.62 131.62 131.62 131.62 0.7K
14:37 131.66 131.66 131.66 131.66 0.6K
14:38 131.81 131.81 131.81 131.81 0.2K
14:39 131.69 131.69 131.43 131.43 2.7K
14:44 131.51 131.61 131.51 131.61 0.4K
14:45 131.61 131.61 131.61 131.61 1.5K
14:50 131.50 131.50 131.50 131.50 0.6K
14:51 131.62 131.62 131.62 131.62 0.7K
14:52 131.62 131.62 131.62 131.62 0.3K
14:54 131.59 131.62 131.50 131.50 2.7K
14:55 131.60 131.60 131.60 131.60 1.5K
14:56 131.66 131.66 131.66 131.66 1.1K
14:57 131.59 131.59 131.59 131.59 1.1K
14:58 131.60 131.60 131.60 131.60 0.1K
14:59 131.56 131.56 131.47 131.47 2.4K
15:01 131.59 131.77 131.59 131.77 2.2K
15:03 131.90 131.90 131.86 131.86 1.0K
15:04 131.80 131.80 131.80 131.80 0.2K
15:05 131.91 131.91 131.91 131.91 0.2K
15:06 131.85 131.85 131.76 131.76 3.2K
15:07 131.64 131.64 131.64 131.64 0.9K
15:10 131.68 131.68 131.68 131.68 0.8K
15:11 131.66 131.66 131.66 131.66 1.1K
15:12 131.76 131.76 131.76 131.76 0.4K
15:14 131.72 131.72 131.72 131.72 0.5K
15:15 131.74 131.74 131.74 131.74 0.7K
15:17 131.79 131.79 131.79 131.79 0.4K
15:18 131.59 131.69 131.59 131.69 1.7K
15:20 131.69 131.69 131.69 131.69 0.5K
15:21 131.69 131.73 131.69 131.73 0.5K
15:22 131.69 131.69 131.69 131.69 1.5K
15:27 131.75 131.75 131.75 131.75 0.3K
15:28 131.65 131.65 131.65 131.65 2.6K
15:29 131.65 131.66 131.65 131.66 0.8K
15:30 131.60 131.70 131.60 131.70 0.9K
15:31 131.70 131.70 131.70 131.70 0.9K
15:33 131.65 131.65 131.65 131.65 1.4K
15:34 131.66 131.66 131.58 131.66 0.8K
15:35 131.66 131.66 131.66 131.66 0.6K
15:36 131.79 131.84 131.79 131.84 1.8K
15:37 131.80 131.88 131.80 131.88 0.5K
15:38 131.88 131.88 131.87 131.87 0.9K
15:39 131.90 131.90 131.62 131.62 2.3K
15:40 131.62 131.70 131.60 131.70 1.0K
15:41 131.77 131.79 131.70 131.79 2.4K
15:42 131.72 131.72 131.72 131.72 1.0K
15:44 131.79 131.87 131.71 131.87 3.3K
15:45 131.80 131.80 131.80 131.80 1.0K
15:46 131.80 131.85 131.76 131.76 3.7K
15:47 131.82 131.86 131.79 131.86 4.1K
15:48 131.97 131.97 131.97 131.97 0.8K
15:49 131.87 131.87 131.87 131.87 1.2K
15:50 131.90 131.91 131.79 131.91 2.5K
15:51 131.79 131.79 131.77 131.77 3.6K
15:52 131.84 131.93 131.74 131.93 0.9K
15:53 131.77 131.91 131.77 131.91 5.6K
15:54 131.91 131.91 131.82 131.88 12.7K
15:56 131.83 131.97 131.80 131.97 13.0K
15:57 131.95 131.97 131.94 131.94 9.3K
15:58 131.95 131.95 131.84 131.84 12.4K
15:59 131.86 131.96 131.82 131.86 165.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles