MACOM Tech (MTSI)

MTSI
🏛️ Estados Unidos →
128.05
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 97.77 97.77 96.11 96.11 4.5K
09:34 96.10 96.68 96.10 96.68 1.6K
09:37 96.21 96.21 96.06 96.06 2.2K
09:38 96.28 96.28 96.28 96.28 0.5K
09:44 95.73 95.73 95.73 95.73 0.1K
09:45 97.41 97.50 97.41 97.50 1.4K
09:46 97.09 97.09 97.09 97.09 0.6K
09:53 97.31 97.31 97.31 97.31 0.4K
10:00 97.19 97.19 97.19 97.19 1.0K
10:01 97.19 97.33 97.19 97.33 1.4K
10:02 96.70 96.91 96.70 96.91 1.0K
10:05 96.78 96.78 96.78 96.78 0.1K
10:06 97.10 97.10 97.03 97.03 1.4K
10:09 97.24 97.24 97.07 97.07 3.2K
10:10 97.22 97.22 97.22 97.22 2.1K
10:14 97.34 97.34 97.34 97.34 0.2K
10:15 97.35 97.35 97.00 97.00 2.7K
10:18 96.62 96.62 96.62 96.62 1.5K
10:20 96.66 96.66 96.65 96.66 1.3K
10:21 96.83 96.83 96.83 96.83 1.8K
10:25 96.69 96.69 96.69 96.69 2.1K
10:39 96.68 96.68 96.68 96.68 0.4K
10:40 96.68 96.68 96.68 96.68 0.5K
10:42 96.30 96.30 96.30 96.30 1.5K
10:44 96.45 96.58 96.45 96.58 1.1K
10:46 96.55 96.55 96.55 96.55 5.0K
10:50 96.33 96.33 96.33 96.33 1.0K
10:53 96.39 96.58 96.39 96.58 1.1K
10:56 96.53 96.53 96.53 96.53 0.6K
10:58 96.51 96.51 96.49 96.49 0.8K
11:02 96.88 96.88 96.88 96.88 1.8K
11:06 97.20 97.20 97.20 97.20 0.8K
11:07 97.09 97.09 97.09 97.09 0.4K
11:09 97.14 97.29 97.14 97.29 1.4K
11:11 97.41 97.41 97.41 97.41 1.4K
11:12 97.33 97.42 97.33 97.42 0.4K
11:13 97.50 97.50 97.50 97.50 0.8K
11:14 97.34 97.34 97.28 97.28 1.1K
11:15 97.28 97.41 97.28 97.30 1.0K
11:16 97.42 97.71 97.42 97.71 1.1K
11:17 97.43 97.43 97.43 97.43 0.9K
11:21 97.40 97.62 97.40 97.62 3.9K
11:25 97.16 97.16 97.16 97.16 0.4K
11:26 97.16 97.16 96.88 96.88 1.2K
11:28 96.82 96.82 96.82 96.82 0.2K
11:29 96.81 96.81 96.81 96.81 0.6K
11:31 96.65 96.65 96.65 96.65 1.9K
11:38 96.58 96.58 96.58 96.58 0.2K
11:39 96.54 96.54 96.48 96.48 1.1K
11:43 96.27 96.27 96.27 96.27 0.6K
11:45 96.21 96.21 96.20 96.20 0.9K
11:46 96.27 96.38 96.27 96.38 0.7K
11:50 96.45 96.45 96.45 96.45 2.1K
11:52 96.63 96.85 96.63 96.85 2.1K
11:54 96.70 96.70 96.70 96.70 0.3K
11:57 96.66 96.66 96.66 96.66 0.4K
11:58 96.80 97.26 96.80 97.26 4.9K
11:59 97.18 97.34 97.18 97.34 1.1K
12:00 97.26 97.26 97.26 97.26 0.3K
12:01 97.43 97.43 97.37 97.37 1.0K
12:02 97.52 97.52 97.52 97.52 0.7K
12:03 97.45 97.45 97.40 97.40 1.5K
12:04 97.43 97.71 97.43 97.57 12.8K
12:06 97.53 97.53 97.53 97.53 1.6K
12:09 97.53 97.53 97.53 97.53 0.3K
12:10 97.54 97.54 97.54 97.54 1.4K
12:11 97.80 97.80 97.80 97.80 0.1K
12:12 97.66 97.67 97.66 97.67 1.2K
12:13 98.03 98.03 98.03 98.03 0.6K
12:18 97.72 97.76 97.67 97.67 1.5K
12:20 97.76 97.76 97.76 97.76 1.8K
12:23 97.83 97.83 97.83 97.83 0.7K
12:24 98.12 98.12 98.07 98.07 5.3K
12:26 98.03 98.03 98.03 98.03 0.6K
12:29 98.24 98.37 98.24 98.37 3.4K
12:30 98.36 98.36 98.18 98.18 2.9K
12:31 98.13 98.13 98.13 98.13 5.1K
12:34 98.13 98.13 98.13 98.13 2.0K
12:40 97.44 97.57 97.44 97.57 2.6K
12:46 97.58 97.58 97.58 97.58 0.4K
12:50 97.40 97.40 97.40 97.40 0.3K
12:52 97.34 97.34 97.34 97.34 0.4K
12:53 97.22 97.22 97.22 97.22 1.2K
12:57 97.23 97.23 97.23 97.23 0.6K
13:03 97.28 97.28 97.28 97.28 0.3K
13:05 97.42 97.42 97.42 97.42 0.7K
13:08 97.44 97.50 97.44 97.50 4.4K
13:09 97.47 97.47 97.35 97.35 1.1K
13:10 97.10 97.10 97.10 97.10 1.6K
13:12 97.08 97.08 97.08 97.08 0.8K
13:16 96.70 96.70 96.44 96.44 0.6K
13:18 96.51 96.51 96.51 96.51 0.2K
13:19 96.64 96.64 96.64 96.64 0.6K
13:20 96.57 96.57 96.57 96.57 1.2K
13:22 96.28 96.28 96.24 96.24 1.8K
13:24 96.22 96.22 96.22 96.22 1.0K
13:26 96.17 96.30 96.17 96.30 4.8K
13:27 96.08 96.08 96.01 96.01 1.4K
13:29 95.88 95.88 95.88 95.88 0.1K
13:30 95.99 95.99 95.99 95.99 0.3K
13:31 95.99 95.99 95.99 95.99 2.0K
13:36 96.00 96.02 96.00 96.02 1.2K
13:37 96.08 96.09 96.08 96.09 3.4K
13:38 96.10 96.12 95.86 96.12 2.5K
13:39 96.13 96.13 95.91 95.91 1.1K
13:40 96.14 96.14 96.14 96.14 1.0K
13:42 95.91 95.91 95.91 95.91 0.3K
13:43 96.00 96.13 96.00 96.04 2.3K
13:44 96.20 96.21 96.20 96.21 1.2K
13:46 96.25 96.25 96.25 96.25 0.2K
13:48 96.10 96.10 96.10 96.10 0.8K
13:49 96.23 96.23 96.23 96.23 0.2K
13:50 96.16 96.16 96.01 96.01 1.2K
13:54 96.16 96.16 96.07 96.07 0.7K
13:55 96.08 96.26 96.08 96.26 3.0K
14:01 96.07 96.07 96.07 96.07 0.6K
14:03 96.08 96.08 96.06 96.06 10.7K
14:04 96.03 96.03 96.01 96.02 13.0K
14:05 96.11 96.11 96.09 96.10 0.7K
14:06 96.24 96.24 96.24 96.24 0.6K
14:08 96.11 96.11 96.04 96.04 1.1K
14:09 95.90 95.90 95.90 95.90 0.5K
14:11 96.05 96.21 96.05 96.05 0.6K
14:12 96.05 96.05 95.96 95.96 0.6K
14:13 96.11 96.11 96.03 96.03 1.1K
14:15 96.01 96.01 96.01 96.01 1.1K
14:18 95.90 95.90 95.90 95.90 0.7K
14:20 96.00 96.00 95.93 95.93 1.2K
14:21 96.00 96.11 95.96 96.11 4.3K
14:22 96.09 96.09 96.09 96.09 2.9K
14:38 96.60 96.60 96.60 96.60 0.6K
14:39 96.59 96.59 96.59 96.59 1.2K
14:43 96.53 96.53 96.53 96.53 0.5K
14:44 96.65 96.65 96.53 96.53 1.9K
14:45 96.68 96.68 96.68 96.68 0.3K
14:46 96.57 96.57 96.57 96.57 0.2K
14:47 96.55 96.55 96.55 96.55 0.1K
14:48 96.75 96.75 96.75 96.75 0.5K
14:50 96.75 96.75 96.66 96.66 2.0K
14:51 96.66 96.66 96.66 96.66 0.3K
14:53 96.56 96.56 96.56 96.56 0.1K
14:54 96.75 96.75 96.75 96.75 0.5K
14:56 96.70 96.70 96.70 96.70 0.4K
14:57 96.68 96.68 96.68 96.68 0.1K
14:58 96.76 96.76 96.58 96.69 0.5K
14:59 96.69 96.69 96.69 96.69 0.6K
15:00 96.69 96.69 96.69 96.69 0.9K
15:01 96.77 96.77 96.69 96.69 2.0K
15:02 96.69 97.21 96.69 97.21 27.8K
15:03 97.22 97.22 97.14 97.14 3.6K
15:04 97.19 97.19 97.19 97.19 0.9K
15:05 97.04 97.04 97.04 97.04 0.7K
15:06 97.07 97.07 97.07 97.07 2.6K
15:07 97.06 97.06 97.06 97.06 1.0K
15:09 97.12 97.12 97.12 97.12 0.9K
15:11 96.97 96.97 96.97 96.97 0.9K
15:14 96.93 96.93 96.79 96.79 0.9K
15:15 96.80 96.80 96.80 96.80 0.5K
15:16 96.72 96.72 96.72 96.72 1.5K
15:17 96.81 96.82 96.73 96.82 1.4K
15:19 96.74 96.74 96.74 96.74 2.8K
15:21 96.57 96.57 96.34 96.34 2.7K
15:24 96.47 96.47 96.47 96.47 0.5K
15:25 96.47 96.47 96.47 96.47 0.6K
15:26 96.51 96.51 96.48 96.48 0.9K
15:27 96.34 96.37 96.33 96.33 1.4K
15:28 96.43 96.43 96.43 96.43 1.5K
15:29 96.40 96.40 96.38 96.38 0.8K
15:30 96.23 96.23 96.20 96.20 3.8K
15:32 96.12 96.13 96.12 96.13 0.8K
15:33 96.13 96.13 96.13 96.13 2.4K
15:37 95.95 96.05 95.95 96.05 3.7K
15:40 95.88 95.88 95.88 95.88 0.4K
15:41 95.89 96.12 95.89 96.12 7.1K
15:42 96.12 96.14 96.12 96.14 14.0K
15:43 96.14 96.15 96.14 96.14 10.1K
15:44 96.14 96.28 96.14 96.28 8.3K
15:45 96.31 96.31 96.31 96.31 0.6K
15:46 96.23 96.23 96.23 96.23 4.2K
15:47 96.29 96.29 96.29 96.29 0.7K
15:48 96.31 96.31 96.31 96.31 6.3K
15:49 96.31 96.50 96.31 96.50 8.0K
15:50 96.33 96.33 96.33 96.33 0.9K
15:51 96.26 96.26 96.11 96.11 7.6K
15:52 96.16 96.16 96.12 96.12 4.8K
15:53 96.07 96.07 95.90 96.06 4.1K
15:54 96.06 96.21 96.06 96.08 15.3K
15:55 96.09 96.09 95.91 96.06 5.6K
15:56 95.96 96.02 95.96 96.00 6.7K
15:57 95.97 96.12 95.97 96.12 11.6K
15:58 96.08 96.10 96.00 96.01 16.7K
15:59 95.98 96.02 95.80 95.87 87.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles