MACOM Tech (MTSI)

MTSI
🏛️ Estados Unidos →
127.41
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 132.00 132.18 132.00 132.18 17.8K
09:32 132.69 132.69 132.69 132.69 0.6K
09:35 133.20 133.20 133.20 133.20 1.0K
09:42 134.01 134.01 134.01 134.01 0.2K
09:44 134.01 134.01 134.01 134.01 2.4K
09:45 134.16 134.16 133.69 133.69 2.0K
09:48 133.20 133.20 133.20 133.20 1.1K
09:51 133.72 133.72 133.72 133.72 1.0K
09:52 133.73 134.17 133.73 134.07 4.7K
09:53 133.85 134.57 133.85 134.52 7.9K
09:54 134.64 134.64 134.49 134.52 5.0K
09:55 134.65 134.65 134.44 134.44 1.1K
09:56 134.46 134.46 134.34 134.34 3.0K
09:57 134.33 134.43 134.33 134.32 4.6K
09:58 134.32 134.32 134.32 134.32 2.1K
09:59 134.32 134.32 133.88 133.88 24.5K
10:00 134.19 134.19 134.19 134.19 1.1K
10:01 134.18 134.18 133.88 134.14 1.0K
10:02 134.03 134.22 134.02 134.22 2.5K
10:03 134.22 134.59 134.22 134.59 1.3K
10:05 134.50 134.50 134.50 134.50 0.3K
10:06 134.92 135.48 134.92 135.48 1.8K
10:07 135.05 135.05 135.05 135.05 0.8K
10:11 135.40 135.85 135.33 135.85 0.6K
10:12 135.58 135.59 135.58 135.59 1.1K
10:13 135.54 135.59 135.54 135.59 0.5K
10:14 135.59 135.59 135.41 135.42 0.4K
10:15 135.42 135.42 135.42 135.42 0.3K
10:16 135.44 135.44 135.44 135.44 0.3K
10:18 135.60 135.60 135.44 135.44 0.3K
10:19 135.57 135.85 135.57 135.85 0.7K
10:21 135.75 135.75 135.30 135.30 1.5K
10:22 135.72 135.72 135.08 135.08 2.9K
10:25 135.24 135.24 135.24 135.24 0.2K
10:26 135.24 135.24 135.24 135.24 0.3K
10:28 135.06 135.06 135.06 135.06 1.3K
10:29 135.00 135.00 135.00 135.00 0.5K
10:30 135.00 135.00 135.00 135.00 2.6K
10:32 135.18 135.18 135.00 135.00 2.3K
10:33 134.98 134.98 134.98 134.98 4.5K
10:34 135.05 135.05 135.05 135.04 1.2K
10:35 135.30 135.30 135.00 135.00 2.1K
10:39 135.00 135.00 135.00 135.00 2.5K
10:40 134.96 134.96 134.96 134.96 0.4K
10:41 134.99 135.36 134.99 135.36 26.8K
10:42 135.58 135.58 135.11 135.36 1.6K
10:43 135.36 135.48 135.30 135.30 0.9K
10:44 135.43 135.72 135.40 135.40 10.8K
10:45 135.41 135.41 135.41 135.41 0.5K
10:46 135.70 135.70 135.41 135.41 0.2K
10:47 135.41 135.41 135.41 135.41 0.1K
10:49 135.10 135.33 135.10 135.33 2.3K
10:50 134.96 135.36 134.96 135.36 0.3K
10:51 135.64 135.88 135.64 135.88 2.7K
10:52 135.76 135.76 135.76 135.76 0.2K
10:55 135.96 135.96 135.96 135.96 0.8K
10:56 135.75 135.75 135.75 135.75 0.2K
10:57 135.75 135.75 135.75 135.75 2.0K
10:58 135.66 135.66 135.66 135.66 0.2K
10:59 135.77 135.77 135.77 135.77 1.1K
11:00 135.94 135.94 135.94 135.94 0.1K
11:01 135.89 135.89 135.89 135.89 1.3K
11:02 135.69 135.78 135.69 135.78 0.5K
11:05 135.69 135.69 135.69 135.69 0.4K
11:06 135.78 135.82 135.78 135.82 0.5K
11:07 135.84 135.84 135.81 135.81 1.1K
11:10 135.74 135.74 135.74 135.74 0.6K
11:11 135.90 135.99 135.90 135.99 1.8K
11:12 135.85 135.85 135.80 135.80 0.7K
11:13 135.80 135.80 135.80 135.80 0.9K
11:15 135.80 135.80 135.67 135.67 1.2K
11:16 135.80 136.00 135.80 136.00 1.9K
11:17 136.19 136.19 136.19 136.19 0.4K
11:19 135.98 136.10 135.98 136.10 0.5K
11:20 136.00 136.00 136.00 136.00 0.3K
11:21 135.94 135.94 135.94 135.94 0.2K
11:22 136.09 136.09 135.82 135.82 0.4K
11:23 136.05 136.05 136.05 136.05 0.2K
11:24 136.10 136.10 136.10 136.10 0.2K
11:26 136.03 136.03 136.03 136.03 0.9K
11:27 136.29 136.29 136.29 136.29 0.9K
11:29 136.42 136.42 135.98 135.98 1.0K
11:31 136.17 136.17 136.06 136.06 1.6K
11:32 136.12 136.12 136.10 136.10 4.6K
11:34 136.73 136.73 136.73 136.73 1.0K
11:36 136.47 136.47 136.47 136.47 1.2K
11:38 136.47 136.47 136.47 136.47 0.7K
11:40 136.70 136.76 136.70 136.76 0.7K
11:41 136.59 136.59 136.59 136.59 1.6K
11:42 136.59 136.75 136.59 136.62 2.1K
11:43 136.66 136.66 136.60 136.60 7.8K
11:44 136.72 136.76 136.72 136.76 1.3K
11:46 136.70 136.70 136.70 136.70 0.3K
11:47 136.60 136.60 136.60 136.60 0.5K
11:48 136.80 136.80 136.68 136.68 1.3K
11:49 136.53 136.56 136.53 136.53 1.7K
11:50 136.59 136.84 136.59 136.75 15.6K
11:51 136.93 136.93 136.93 136.93 1.1K
11:52 136.83 136.93 136.83 136.93 11.0K
11:53 136.82 136.95 136.82 136.90 1.6K
11:54 136.85 136.85 136.85 136.85 0.4K
11:55 137.05 137.05 137.05 137.05 0.8K
11:57 136.57 136.57 136.57 136.57 2.7K
11:58 136.54 136.54 136.54 136.54 2.0K
11:59 136.58 136.65 136.58 136.65 2.8K
12:00 136.53 136.70 136.53 136.70 10.5K
12:01 136.70 136.70 136.62 136.62 0.8K
12:02 136.57 136.63 136.57 136.63 1.4K
12:04 136.74 136.75 136.68 136.75 1.5K
12:05 136.74 136.74 136.74 136.74 0.4K
12:06 136.71 136.80 136.71 136.80 1.4K
12:07 137.06 137.06 137.06 137.06 0.1K
12:08 136.85 136.85 136.84 136.84 0.5K
12:09 136.85 136.85 136.85 136.85 0.4K
12:10 137.10 137.25 136.95 136.95 1.6K
12:11 137.31 137.31 137.26 137.26 1.3K
12:13 137.37 137.37 137.37 137.37 0.5K
12:14 137.29 137.29 137.29 137.29 0.4K
12:15 137.20 137.20 137.10 137.10 0.9K
12:17 137.13 137.15 137.13 137.15 0.5K
12:18 136.65 136.65 136.65 136.65 3.6K
12:19 136.65 136.65 136.53 136.53 1.3K
12:20 136.49 136.60 136.49 136.53 6.4K
12:21 136.42 136.42 136.18 136.30 12.7K
12:22 136.25 136.28 136.25 136.28 1.6K
12:24 136.44 136.44 136.44 136.44 1.3K
12:26 136.61 136.61 136.61 136.61 0.4K
12:28 136.63 136.67 136.63 136.67 0.5K
12:29 136.41 136.41 136.41 136.41 0.8K
12:30 136.66 136.66 136.47 136.60 0.5K
12:31 136.54 136.54 136.54 136.54 0.4K
12:32 136.50 136.60 136.50 136.55 1.4K
12:33 136.51 136.51 136.50 136.50 0.8K
12:34 136.50 136.60 136.50 136.52 1.8K
12:35 136.41 136.43 136.04 136.04 15.9K
12:36 136.05 136.05 136.05 136.05 1.7K
12:37 135.88 136.06 135.88 136.06 1.4K
12:39 136.04 136.04 136.00 136.00 1.9K
12:41 136.24 136.24 136.24 136.24 0.5K
12:42 136.32 136.32 136.32 136.32 0.5K
12:43 136.49 136.49 136.37 136.37 1.6K
12:46 136.32 136.32 136.32 136.32 0.2K
12:47 136.40 136.40 136.17 136.34 1.9K
12:49 136.30 136.30 136.18 136.18 0.4K
12:50 136.31 136.52 136.31 136.52 2.4K
12:52 136.62 136.62 136.62 136.62 0.7K
12:53 136.68 136.68 136.68 136.68 0.5K
12:55 136.56 136.56 136.56 136.56 0.7K
12:56 136.30 136.30 135.95 135.95 2.5K
12:57 135.90 135.90 135.90 135.90 0.8K
13:02 136.25 136.25 136.25 136.25 1.2K
13:06 136.07 136.07 135.89 136.07 20.5K
13:11 136.18 136.18 136.18 136.18 0.6K
13:13 136.35 136.35 136.35 136.35 0.7K
13:14 136.17 136.17 136.17 136.17 0.2K
13:15 136.20 136.22 136.20 136.20 4.2K
13:16 136.20 136.20 135.93 135.99 8.5K
13:20 136.05 136.05 136.05 136.05 0.7K
13:22 136.02 136.33 136.02 136.33 4.6K
13:23 136.34 136.34 136.34 136.34 2.3K
13:26 136.43 136.43 136.43 136.43 1.0K
13:28 136.75 136.78 136.75 136.78 1.3K
13:29 136.77 136.77 136.77 136.77 1.1K
13:30 136.80 136.80 136.80 136.79 0.5K
13:31 136.48 136.48 136.36 136.36 3.9K
13:33 136.46 136.46 136.46 136.46 1.9K
13:34 136.59 136.59 136.59 136.59 1.5K
13:35 136.74 136.74 136.74 136.74 1.0K
13:36 136.91 136.91 136.90 136.90 0.8K
13:37 136.91 136.91 136.91 136.91 0.2K
13:39 136.97 136.97 136.97 136.97 0.4K
13:40 136.85 136.85 136.85 136.85 0.4K
13:41 137.01 137.01 136.97 136.97 1.5K
13:42 136.98 137.01 136.98 137.01 0.3K
13:43 137.01 137.01 137.01 137.01 0.9K
13:45 136.70 136.70 136.70 136.70 0.9K
13:46 137.11 137.11 136.78 136.78 0.4K
13:47 136.77 136.77 136.77 136.77 0.9K
13:49 136.85 136.99 136.75 136.75 3.4K
14:00 136.95 136.96 136.93 136.93 1.0K
14:01 136.89 136.89 136.89 136.89 1.9K
14:02 136.75 136.75 136.75 136.75 0.5K
14:03 136.67 136.67 136.67 136.67 0.6K
14:04 136.71 136.71 136.71 136.71 1.2K
14:06 136.80 136.80 136.80 136.80 1.2K
14:07 136.77 136.77 136.77 136.76 0.1K
14:08 136.77 136.77 136.77 136.76 1.2K
14:09 136.67 136.67 136.67 136.67 0.9K
14:10 136.75 136.75 136.75 136.75 1.2K
14:12 136.68 136.68 136.68 136.68 0.5K
14:13 136.68 136.68 136.68 136.68 1.3K
14:18 136.71 136.71 136.71 136.71 0.5K
14:20 136.68 136.68 136.68 136.68 0.3K
14:21 136.71 136.71 136.65 136.65 0.2K
14:22 136.63 136.63 136.61 136.61 1.5K
14:23 136.54 136.63 136.54 136.63 1.5K
14:24 136.64 136.64 136.64 136.64 1.3K
14:26 136.57 136.57 136.51 136.51 0.7K
14:27 136.59 136.59 136.59 136.59 0.4K
14:28 136.60 136.60 136.60 136.60 1.0K
14:30 136.51 136.51 136.46 136.46 1.2K
14:31 136.46 136.47 136.46 136.47 1.6K
14:33 136.47 136.47 136.47 136.47 0.3K
14:34 136.47 136.47 136.47 136.47 1.3K
14:40 136.43 136.43 136.43 136.43 0.9K
14:42 136.51 136.54 136.51 136.54 0.5K
14:44 136.52 136.52 136.44 136.51 1.5K
14:45 136.51 136.51 136.51 136.51 0.6K
14:46 136.46 136.46 136.46 136.46 2.1K
14:48 136.47 136.47 136.47 136.47 0.9K
14:50 136.48 136.48 136.48 136.48 0.2K
14:51 136.44 136.47 136.38 136.46 1.2K
14:52 136.47 136.47 136.47 136.47 0.5K
14:53 136.49 136.49 136.44 136.44 1.2K
14:54 136.41 136.41 136.30 136.30 1.6K
14:55 136.03 136.19 136.03 136.19 0.8K
14:56 136.14 136.14 136.13 136.13 1.0K
14:57 136.13 136.13 135.91 135.91 2.1K
14:58 135.90 135.90 135.90 135.90 0.4K
14:59 135.89 135.95 135.89 135.90 3.8K
15:00 135.89 135.89 135.71 135.71 2.6K
15:01 135.71 135.71 135.71 135.71 1.2K
15:02 135.71 135.71 135.60 135.60 3.4K
15:03 135.56 135.56 135.56 135.56 0.9K
15:04 135.49 135.49 135.35 135.35 1.1K
15:05 135.13 135.32 135.13 135.32 1.1K
15:06 135.35 135.36 135.35 135.36 1.1K
15:07 135.13 135.13 135.13 135.13 1.5K
15:08 135.19 135.31 135.19 135.31 1.9K
15:09 135.26 135.26 135.12 135.12 0.5K
15:10 135.15 135.15 135.13 135.13 0.5K
15:11 135.03 135.03 134.87 134.87 0.8K
15:12 134.75 134.85 134.75 134.85 0.6K
15:14 134.64 134.83 134.63 134.63 1.5K
15:15 134.79 134.97 134.79 134.86 1.6K
15:16 134.78 134.78 134.78 134.78 0.3K
15:17 134.99 134.99 134.99 134.99 0.8K
15:19 135.01 135.01 135.01 135.01 1.0K
15:20 134.89 135.17 134.89 135.17 2.4K
15:22 135.06 135.06 134.92 134.92 1.6K
15:24 135.17 135.36 135.17 135.36 2.0K
15:25 135.22 135.22 135.22 135.22 0.4K
15:26 135.22 135.22 135.22 135.22 1.2K
15:27 135.22 135.28 135.22 135.28 0.2K
15:28 135.47 135.57 135.47 135.57 1.4K
15:29 135.66 135.67 135.66 135.67 2.4K
15:30 135.61 135.61 135.60 135.60 0.8K
15:31 135.54 135.54 135.47 135.47 1.5K
15:32 135.50 135.54 135.50 135.54 1.0K
15:33 135.54 135.64 135.42 135.42 2.2K
15:34 135.52 135.64 135.47 135.48 1.8K
15:36 135.47 135.47 135.47 135.47 0.5K
15:37 135.61 135.61 135.61 135.61 1.0K
15:38 135.40 135.40 135.40 135.40 0.3K
15:39 135.40 135.40 135.40 135.40 1.2K
15:40 135.40 135.40 135.40 135.40 1.1K
15:42 135.34 135.40 135.34 135.40 1.1K
15:44 135.49 135.54 135.40 135.47 2.9K
15:45 135.47 135.73 135.47 135.70 3.3K
15:46 135.69 135.69 135.60 135.61 2.3K
15:47 135.56 135.56 135.56 135.56 1.4K
15:48 135.56 135.56 135.56 135.56 1.1K
15:50 135.48 135.72 135.48 135.66 2.4K
15:51 135.73 135.84 135.65 135.84 3.6K
15:52 135.83 135.88 135.83 135.88 1.0K
15:53 135.81 135.88 135.76 135.88 2.8K
15:54 135.76 136.25 135.76 136.25 6.3K
15:55 135.97 136.29 135.97 136.10 5.4K
15:56 136.27 136.28 136.27 136.26 2.6K
15:57 136.30 136.37 136.25 136.26 7.9K
15:58 136.31 136.32 136.17 136.24 7.4K
15:59 136.24 136.37 136.24 136.31 19.1K
16:00 136.21 136.21 136.21 136.21 112.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles