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
09:30 142.75 144.00 142.75 143.58 22.2K
09:31 143.26 144.79 143.26 144.79 4.4K
09:32 143.66 144.03 143.66 143.93 5.5K
09:33 144.16 144.16 143.06 143.46 6.9K
09:36 143.75 143.75 143.75 143.75 1.3K
09:37 143.85 143.85 143.24 143.24 4.4K
09:38 143.74 143.74 143.47 143.47 0.6K
09:39 143.66 143.82 143.64 143.64 0.7K
09:40 143.79 144.22 143.79 144.22 1.4K
09:41 144.03 144.24 144.03 144.24 0.4K
09:42 143.81 143.82 143.79 143.82 2.6K
09:43 143.70 143.81 143.64 143.80 1.8K
09:44 143.72 143.80 143.72 143.78 0.9K
09:45 143.80 143.80 143.80 143.80 0.8K
09:47 143.84 143.84 143.81 143.81 0.7K
09:48 143.24 143.24 143.24 143.24 2.7K
09:50 143.62 143.83 143.62 143.83 1.3K
09:51 143.91 144.24 143.91 144.24 1.1K
09:52 144.57 144.80 144.36 144.36 1.1K
09:53 144.37 144.52 144.28 144.52 1.5K
09:54 144.00 144.00 143.99 143.99 1.3K
09:55 143.94 143.94 143.91 143.92 2.1K
09:56 143.89 143.89 143.71 143.71 1.4K
09:57 143.94 144.14 143.94 144.14 0.6K
09:58 143.78 143.78 143.74 143.74 0.7K
09:59 143.65 143.65 143.55 143.54 3.1K
10:00 143.20 143.20 143.20 143.20 1.5K
10:01 142.88 143.03 142.88 143.03 2.7K
10:02 143.29 143.29 143.29 143.29 1.4K
10:03 143.51 143.69 143.41 143.46 1.9K
10:04 143.46 143.63 143.46 143.63 1.3K
10:05 143.78 143.78 143.34 143.68 3.1K
10:06 143.62 143.74 143.62 143.74 1.5K
10:07 143.59 143.59 143.59 143.59 0.3K
10:08 143.72 143.72 143.72 143.72 0.4K
10:09 143.81 143.99 143.81 143.99 2.5K
10:10 144.09 144.27 144.09 144.27 1.6K
10:11 144.14 144.14 144.14 144.14 2.4K
10:12 143.99 144.06 143.95 144.06 2.0K
10:13 143.96 143.96 143.96 143.96 1.2K
10:14 143.97 143.97 143.97 143.97 0.6K
10:15 143.97 143.97 143.97 143.97 1.2K
10:16 143.97 144.12 143.97 144.12 1.0K
10:17 144.25 144.31 144.16 144.31 1.8K
10:18 144.25 144.26 144.25 144.26 13.2K
10:19 144.26 144.26 143.77 143.77 5.4K
10:20 143.50 143.50 143.50 143.50 1.8K
10:21 143.74 143.74 143.74 143.74 1.2K
10:22 144.01 144.01 143.65 143.70 1.5K
10:24 143.83 143.84 143.83 143.84 1.7K
10:25 143.86 143.86 143.86 143.86 0.8K
10:27 143.99 143.99 143.75 143.75 0.9K
10:28 143.75 143.75 143.75 143.75 1.2K
10:31 143.84 143.84 143.82 143.82 0.6K
10:32 143.84 143.84 143.84 143.84 1.1K
10:34 144.15 144.15 143.94 143.94 1.9K
10:36 143.97 144.02 143.97 144.02 1.3K
10:38 144.04 144.04 144.04 144.04 0.2K
10:39 144.13 144.15 144.13 144.15 0.9K
10:40 144.04 144.04 144.04 144.04 0.4K
10:41 144.16 144.16 144.03 144.03 0.6K
10:42 143.77 143.77 143.74 143.74 1.9K
10:43 143.62 143.62 143.62 143.62 0.4K
10:45 143.83 143.83 143.83 143.83 0.7K
10:46 144.10 144.10 144.10 144.10 0.2K
10:47 144.01 144.01 143.98 143.98 0.6K
10:48 143.83 143.83 143.83 143.83 0.4K
10:50 144.02 144.02 143.93 143.93 2.1K
10:53 144.29 144.29 144.29 144.29 0.3K
10:54 144.18 144.18 144.18 144.18 0.6K
10:55 144.16 144.16 144.16 144.16 0.3K
10:56 144.29 144.43 144.29 144.43 2.8K
10:58 144.35 144.35 144.35 144.35 0.7K
10:59 144.54 144.54 144.54 144.54 0.6K
11:00 144.61 144.61 144.41 144.41 4.4K
11:01 144.35 144.49 144.35 144.36 3.1K
11:02 144.36 144.36 144.16 144.36 4.0K
11:03 144.25 144.25 144.25 144.25 1.0K
11:05 144.31 144.31 144.31 144.31 0.1K
11:06 144.32 144.32 144.32 144.32 0.5K
11:07 144.35 144.36 144.35 144.35 4.3K
11:08 144.36 144.36 144.34 144.34 10.3K
11:09 144.34 144.34 144.14 144.14 5.1K
11:10 144.05 144.05 144.05 144.05 1.0K
11:11 144.08 144.08 144.08 144.08 0.5K
11:13 144.20 144.20 144.20 144.20 0.5K
11:14 143.95 143.95 143.95 143.95 0.9K
11:15 143.95 144.29 143.95 144.09 3.5K
11:17 144.10 144.10 144.10 144.10 0.3K
11:18 144.15 144.15 144.15 144.15 0.4K
11:19 144.17 144.17 144.17 144.17 0.6K
11:20 144.06 144.06 144.06 144.06 0.5K
11:21 144.06 144.06 144.06 144.06 0.3K
11:22 144.22 144.22 144.22 144.22 1.2K
11:23 144.13 144.24 144.13 144.17 1.2K
11:24 144.17 144.17 144.17 144.17 0.7K
11:25 144.04 144.04 143.91 144.03 4.6K
11:29 144.03 144.43 144.03 144.25 6.6K
11:30 144.25 144.25 144.25 144.25 0.5K
11:32 144.26 144.26 144.25 144.25 1.3K
11:35 144.35 144.35 144.24 144.24 0.9K
11:36 144.24 144.24 144.24 144.24 0.5K
11:37 144.31 144.52 144.31 144.50 8.4K
11:39 144.37 144.46 144.37 144.41 0.7K
11:40 144.61 144.65 144.61 144.65 0.4K
11:41 144.48 144.48 144.20 144.20 3.5K
11:42 144.16 144.16 143.75 143.75 4.1K
11:43 143.93 143.93 143.76 143.76 3.9K
11:44 144.12 144.12 144.12 144.12 0.9K
11:45 144.17 144.17 143.85 143.85 1.3K
11:46 144.04 144.04 144.04 144.04 1.3K
11:47 144.40 144.40 144.40 144.40 0.6K
11:49 144.25 144.25 144.25 144.25 1.7K
11:51 144.05 144.05 144.05 144.05 2.2K
11:53 143.93 143.93 143.67 143.71 3.9K
11:54 143.73 143.79 143.73 143.79 1.1K
11:55 143.96 143.96 143.77 143.76 7.4K
11:59 144.01 144.01 144.01 144.01 1.6K
12:04 143.99 143.99 143.99 143.99 0.4K
12:06 144.10 144.10 144.10 144.10 1.4K
12:09 144.19 144.19 144.19 144.19 0.4K
12:10 144.09 144.09 144.09 144.09 1.2K
12:11 144.09 144.09 144.09 144.09 0.3K
12:12 144.09 144.09 144.09 144.09 0.1K
12:13 143.90 143.90 143.85 143.85 3.4K
12:15 143.72 143.77 143.72 143.77 0.6K
12:16 143.64 143.64 143.64 143.64 0.4K
12:17 143.71 143.77 143.71 143.77 0.7K
12:18 143.76 143.76 143.76 143.76 1.0K
12:20 143.72 143.72 143.72 143.72 0.2K
12:21 143.73 143.73 143.73 143.73 0.3K
12:22 143.59 143.59 143.59 143.59 1.5K
12:23 143.88 143.98 143.88 143.98 2.8K
12:26 144.06 144.06 144.06 144.06 0.7K
12:27 144.06 144.06 144.06 144.06 0.6K
12:28 144.06 144.06 144.06 144.06 0.4K
12:29 144.06 144.06 144.06 144.06 0.9K
12:31 143.91 143.91 143.91 143.91 1.3K
12:32 144.03 144.03 144.03 144.03 0.7K
12:35 144.03 144.03 143.86 143.86 2.2K
12:36 143.81 143.81 143.81 143.81 1.6K
12:37 143.56 143.56 143.48 143.48 1.9K
12:38 143.34 143.34 143.34 143.34 0.7K
12:40 143.33 143.33 143.31 143.31 0.5K
12:41 143.33 143.33 143.33 143.32 0.8K
12:45 143.33 143.43 143.33 143.43 1.4K
12:47 143.35 143.35 143.35 143.35 0.4K
12:48 143.33 143.33 143.33 143.32 0.5K
12:51 143.21 143.21 143.19 143.19 2.5K
12:52 143.15 143.15 143.15 143.15 0.7K
12:54 143.30 143.30 143.30 143.30 0.9K
12:56 143.32 143.37 143.32 143.37 1.4K
12:57 143.37 143.37 143.37 143.37 0.4K
12:58 143.13 143.13 143.13 143.13 1.0K
13:02 143.27 143.27 143.24 143.26 1.7K
13:03 143.48 143.49 143.48 143.49 2.3K
13:08 143.57 143.57 143.41 143.41 0.8K
13:09 143.53 143.53 143.53 143.53 0.4K
13:10 143.58 143.58 143.47 143.47 2.4K
13:11 143.56 143.56 143.56 143.56 0.6K
13:12 143.51 143.51 143.51 143.51 0.9K
13:14 143.64 143.64 143.48 143.48 3.1K
13:15 143.57 143.57 143.57 143.57 0.7K
13:16 143.48 143.48 143.48 143.48 0.6K
13:17 143.48 143.48 143.48 143.48 0.5K
13:18 143.48 143.58 143.48 143.51 1.0K
13:20 143.60 143.61 143.60 143.61 0.7K
13:21 143.51 143.61 143.51 143.61 0.6K
13:22 143.52 143.52 143.52 143.51 0.4K
13:24 143.49 143.49 143.49 143.49 0.9K
13:26 143.62 143.62 143.62 143.62 0.4K
13:27 143.52 143.64 143.52 143.64 2.0K
13:28 143.60 143.60 143.60 143.60 0.7K
13:29 143.56 143.56 143.47 143.47 8.2K
13:30 143.47 143.54 143.44 143.54 4.7K
13:31 143.45 143.45 143.45 143.45 1.0K
13:32 143.66 143.66 143.54 143.54 0.4K
13:33 143.54 143.54 143.54 143.54 0.8K
13:35 143.66 143.66 143.66 143.66 1.2K
13:36 143.66 143.66 143.62 143.65 3.6K
13:38 143.74 143.74 143.74 143.74 0.4K
13:39 143.66 143.67 143.66 143.67 1.8K
13:40 143.56 143.56 143.56 143.56 2.5K
13:41 143.66 143.66 143.64 143.64 0.7K
13:42 143.65 143.70 143.63 143.63 0.9K
13:43 143.64 143.64 143.40 143.40 8.4K
13:45 143.56 143.56 143.45 143.45 3.9K
13:46 143.39 143.40 143.31 143.37 2.3K
13:47 143.39 143.39 143.18 143.18 2.8K
13:48 143.24 143.24 143.17 143.17 4.2K
13:49 143.24 143.24 143.24 143.24 0.3K
13:50 143.18 143.18 143.18 143.18 0.7K
13:52 143.29 143.42 143.29 143.42 1.9K
13:53 143.46 143.46 143.31 143.31 1.3K
13:54 143.50 143.50 143.50 143.50 0.4K
13:56 143.47 143.50 143.39 143.50 1.7K
13:57 143.50 143.57 143.50 143.55 0.9K
13:58 143.46 143.49 143.46 143.49 4.9K
13:59 143.55 143.55 143.55 143.55 1.4K
14:00 143.60 143.60 143.55 143.59 0.8K
14:01 143.66 143.68 143.66 143.68 0.3K
14:02 143.73 143.73 143.73 143.73 1.3K
14:04 143.76 143.76 143.76 143.76 0.4K
14:05 143.85 143.85 143.85 143.85 0.7K
14:06 143.76 143.76 143.76 143.76 0.9K
14:07 143.91 144.00 143.91 144.00 0.8K
14:08 144.05 144.05 144.05 144.05 0.4K
14:09 144.07 144.07 144.07 144.07 0.8K
14:12 143.98 143.98 143.98 143.98 0.2K
14:13 144.05 144.05 144.05 144.05 0.9K
14:14 144.02 144.02 144.02 144.01 0.9K
14:17 144.03 144.04 144.03 144.04 0.5K
14:18 144.08 144.08 144.08 144.08 0.4K
14:20 144.03 144.03 144.03 144.03 1.5K
14:22 143.91 144.03 143.91 144.03 0.7K
14:23 144.04 144.04 143.90 143.90 8.3K
14:26 143.91 143.91 143.87 143.87 0.7K
14:27 143.96 143.96 143.96 143.96 0.9K
14:28 144.08 144.08 144.08 144.08 1.7K
14:30 144.15 144.15 144.14 144.14 0.4K
14:31 144.14 144.14 144.14 144.14 0.7K
14:32 144.14 144.19 144.09 144.09 1.0K
14:33 144.07 144.07 144.00 144.00 3.4K
14:35 143.93 143.93 143.93 143.93 0.6K
14:37 143.93 143.93 143.93 143.93 0.6K
14:38 144.04 144.04 144.04 144.04 1.5K
14:39 144.06 144.06 143.82 143.82 7.4K
14:40 143.75 143.75 143.75 143.75 1.2K
14:41 143.78 143.83 143.78 143.82 0.4K
14:42 143.72 143.72 143.68 143.68 2.8K
14:44 143.40 143.40 143.40 143.40 0.4K
14:45 143.36 143.36 143.36 143.35 0.4K
14:46 143.39 143.39 143.39 143.39 1.8K
14:48 143.39 143.39 143.39 143.39 0.6K
14:49 143.37 143.41 143.37 143.41 14.3K
14:50 143.37 143.37 143.37 143.37 0.9K
14:51 143.40 143.40 143.40 143.40 1.1K
14:52 143.45 143.45 143.45 143.45 1.1K
14:55 143.44 143.48 143.44 143.48 1.0K
14:56 143.57 143.57 143.52 143.52 1.3K
14:57 143.49 143.49 143.49 143.49 0.8K
14:58 143.52 143.52 143.52 143.52 0.2K
14:59 143.63 143.65 143.63 143.65 0.9K
15:00 143.54 143.64 143.54 143.64 0.6K
15:01 143.53 143.53 143.53 143.53 0.6K
15:02 143.60 143.60 143.60 143.60 0.5K
15:03 143.52 143.52 143.52 143.52 0.6K
15:05 143.62 143.64 143.62 143.64 2.5K
15:07 143.61 143.65 143.61 143.65 1.9K
15:09 143.74 143.74 143.74 143.74 1.5K
15:10 143.64 143.64 143.63 143.63 1.1K
15:11 143.63 143.63 143.58 143.57 4.7K
15:12 143.64 143.64 143.64 143.64 0.6K
15:13 143.60 143.60 143.60 143.60 1.1K
15:14 143.60 143.60 143.60 143.60 3.3K
15:15 143.63 143.69 143.63 143.69 2.7K
15:17 143.59 143.59 143.57 143.57 2.6K
15:18 143.56 143.56 143.56 143.56 0.7K
15:19 143.56 143.56 143.45 143.51 3.5K
15:22 143.42 143.42 143.21 143.28 3.6K
15:24 143.24 143.24 143.24 143.24 0.9K
15:25 143.24 143.24 143.21 143.21 1.4K
15:26 143.28 143.28 143.27 143.27 2.0K
15:28 143.29 143.29 143.23 143.23 1.8K
15:29 143.21 143.21 143.14 143.14 16.5K
15:30 143.18 143.28 143.18 143.28 2.4K
15:31 143.21 143.21 143.21 143.21 0.6K
15:32 143.20 143.32 143.18 143.32 16.9K
15:33 143.33 143.33 143.33 143.33 0.6K
15:35 143.25 143.25 143.25 143.25 1.7K
15:36 143.25 143.25 143.15 143.19 5.8K
15:38 143.24 143.36 143.24 143.36 2.7K
15:39 143.39 143.39 143.33 143.33 3.8K
15:40 143.31 143.31 143.31 143.31 2.1K
15:41 143.42 143.45 143.42 143.45 1.5K
15:42 143.49 143.49 143.44 143.44 2.0K
15:43 143.48 143.48 143.39 143.39 2.1K
15:44 143.39 143.39 143.29 143.37 4.5K
15:45 143.43 143.44 143.43 143.44 1.3K
15:47 143.44 143.45 143.37 143.45 2.3K
15:48 143.42 143.42 143.24 143.24 4.2K
15:49 143.33 143.33 143.33 143.33 0.8K
15:50 143.31 143.37 143.31 143.37 3.8K
15:51 143.49 143.49 143.47 143.47 0.9K
15:52 143.43 143.48 143.36 143.36 8.6K
15:53 143.41 143.41 143.35 143.38 6.1K
15:54 143.38 143.38 143.27 143.31 10.8K
15:55 143.15 143.15 142.81 142.81 7.2K
15:56 142.86 142.88 142.78 142.82 9.8K
15:57 142.79 142.81 142.70 142.74 6.1K
15:58 142.76 142.81 142.67 142.71 15.7K
15:59 142.74 142.81 142.69 142.81 20.6K
16:00 142.77 142.77 142.77 142.77 62.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles