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
09:30 100.00 100.00 100.00 100.00 11.0K
09:31 100.71 100.71 100.71 100.71 1.2K
09:34 101.00 101.00 101.00 101.00 0.7K
09:35 101.00 101.98 101.00 101.98 1.0K
09:37 100.44 100.62 100.44 100.53 8.4K
09:38 100.53 100.60 100.53 100.60 1.5K
09:39 100.41 100.41 100.41 100.41 0.2K
09:40 100.32 100.35 100.02 100.02 4.2K
09:41 100.04 100.04 100.04 100.04 0.2K
09:42 100.29 100.29 99.79 99.79 2.4K
09:43 100.12 100.12 100.12 100.12 2.6K
09:44 100.29 100.29 100.29 100.29 0.2K
09:46 100.62 100.62 100.62 100.62 1.0K
09:47 100.62 100.62 100.62 100.62 0.2K
09:48 100.78 100.78 100.78 100.78 0.9K
09:53 100.91 100.95 100.91 100.95 1.5K
09:56 100.48 100.48 100.19 100.19 1.0K
09:57 99.83 99.83 99.83 99.83 0.4K
10:00 100.74 100.74 100.74 100.74 0.8K
10:01 101.01 101.01 100.51 100.51 1.3K
10:06 101.02 101.02 101.02 101.02 0.3K
10:07 100.78 100.80 100.70 100.80 1.5K
10:08 100.80 100.93 100.71 100.93 2.1K
10:09 100.71 100.89 100.71 100.89 9.7K
10:10 100.72 100.72 100.72 100.72 1.8K
10:11 100.70 100.70 100.70 100.70 1.1K
10:14 100.74 100.92 100.74 100.92 4.2K
10:15 100.92 100.92 100.81 100.81 24.5K
10:16 100.94 100.94 100.94 100.94 1.3K
10:18 100.76 100.76 100.69 100.69 1.0K
10:19 100.70 100.85 100.70 100.85 0.9K
10:20 100.86 100.86 100.86 100.86 0.6K
10:21 100.86 100.86 100.86 100.86 0.6K
10:24 100.84 101.17 100.84 101.17 6.3K
10:25 101.26 101.26 101.26 101.26 0.6K
10:26 101.38 101.52 101.38 101.52 13.0K
10:28 101.47 101.47 101.47 101.47 0.5K
10:29 101.64 101.64 101.64 101.64 0.5K
10:31 101.64 101.64 101.64 101.64 1.4K
10:32 101.71 101.71 101.71 101.71 1.2K
10:34 101.73 101.73 101.71 101.71 0.8K
10:35 101.71 101.71 101.29 101.33 3.6K
10:36 101.09 101.09 101.09 101.09 0.3K
10:38 101.13 101.13 101.13 101.13 1.0K
10:39 101.03 101.03 101.03 101.03 0.3K
10:40 101.21 101.21 101.21 101.21 0.5K
10:41 101.17 101.17 101.17 101.17 0.1K
10:42 101.07 101.07 101.07 101.07 0.2K
10:43 101.40 101.40 101.40 101.40 1.3K
10:48 101.56 101.56 101.56 101.56 1.1K
10:50 101.38 101.38 101.38 101.38 10.4K
10:51 101.38 101.38 101.38 101.38 0.9K
10:52 101.22 101.42 101.22 101.42 1.4K
10:53 101.51 101.51 101.50 101.50 1.2K
10:55 101.35 101.35 101.35 101.35 1.3K
10:57 101.55 101.55 101.55 101.55 0.3K
10:59 101.46 101.46 101.33 101.33 3.5K
11:02 101.48 101.63 101.48 101.63 7.0K
11:03 101.55 101.55 101.55 101.55 1.4K
11:07 101.58 101.59 101.56 101.56 21.0K
11:08 101.57 101.57 101.57 101.57 8.8K
11:09 101.57 101.64 101.57 101.64 24.1K
11:10 101.64 101.64 101.50 101.51 7.5K
11:11 101.51 101.51 101.51 101.51 0.6K
11:12 101.53 101.53 101.53 101.53 3.7K
11:14 101.73 101.73 101.73 101.73 1.0K
11:15 101.67 101.67 101.67 101.67 0.5K
11:16 101.72 101.78 101.72 101.78 1.5K
11:17 101.78 101.80 101.78 101.80 1.6K
11:19 101.73 101.82 101.73 101.82 1.0K
11:20 101.82 101.82 101.82 101.82 0.5K
11:21 101.82 101.99 101.82 101.99 10.9K
11:22 101.95 101.95 101.95 101.95 0.3K
11:23 101.77 101.82 101.77 101.82 1.9K
11:24 101.70 101.70 101.68 101.68 1.2K
11:25 101.65 101.65 101.62 101.62 0.9K
11:26 101.59 101.59 101.59 101.59 1.2K
11:27 101.55 101.64 101.55 101.64 1.0K
11:28 101.65 101.74 101.64 101.74 10.9K
11:29 101.62 101.62 101.62 101.62 0.4K
11:32 101.77 101.77 101.77 101.77 1.4K
11:33 101.77 101.77 101.77 101.77 0.3K
11:34 101.77 101.77 101.77 101.77 0.3K
11:35 101.74 101.74 101.61 101.61 14.4K
11:36 101.75 101.75 101.75 101.75 1.1K
11:37 101.75 101.75 101.73 101.73 0.9K
11:38 101.64 101.64 101.64 101.64 2.6K
11:41 101.67 101.67 101.67 101.67 1.5K
11:43 101.60 101.70 101.60 101.70 0.7K
11:44 101.70 101.71 101.70 101.71 12.6K
11:45 101.79 101.79 101.79 101.79 1.2K
11:46 101.81 101.99 101.81 101.93 7.7K
11:47 101.88 101.88 101.87 101.87 0.5K
11:50 101.99 101.99 101.99 101.99 0.4K
11:51 101.93 101.93 101.88 101.88 0.4K
11:52 101.93 101.94 101.93 101.94 0.9K
11:53 101.80 101.80 101.75 101.75 2.4K
11:54 101.79 101.83 101.79 101.83 0.7K
11:55 101.84 101.84 101.84 101.84 1.3K
11:56 101.84 101.84 101.84 101.84 1.4K
11:57 101.74 101.80 101.74 101.80 1.8K
11:58 101.75 101.82 101.75 101.82 9.1K
11:59 101.80 101.82 101.76 101.82 1.0K
12:02 101.74 101.74 101.72 101.72 2.0K
12:03 101.80 101.80 101.80 101.80 0.1K
12:04 101.80 101.82 101.80 101.82 0.4K
12:05 101.82 101.88 101.82 101.88 24.6K
12:06 101.96 101.98 101.96 101.98 1.6K
12:08 101.98 101.98 101.98 101.98 0.9K
12:10 101.97 101.97 101.97 101.97 0.7K
12:12 101.98 102.03 101.98 102.03 18.1K
12:13 102.03 102.04 101.99 102.04 1.3K
12:14 102.11 102.11 102.11 102.11 0.5K
12:15 101.88 101.88 101.88 101.88 3.0K
12:18 101.97 101.97 101.97 101.97 2.0K
12:19 101.98 101.98 101.98 101.98 0.3K
12:20 101.97 101.97 101.97 101.97 0.3K
12:21 101.94 101.94 101.80 101.80 1.1K
12:22 101.74 101.74 101.74 101.74 1.1K
12:23 101.72 101.72 101.72 101.72 1.1K
12:24 101.59 101.59 101.59 101.59 0.9K
12:26 101.51 101.51 101.41 101.46 3.0K
12:31 101.46 101.46 101.46 101.46 1.3K
12:32 101.39 101.39 101.39 101.39 0.8K
12:37 101.44 101.45 101.44 101.45 1.7K
12:38 101.47 101.76 101.47 101.76 4.6K
12:50 101.70 101.70 101.70 101.70 1.7K
12:56 101.64 101.64 101.64 101.64 0.5K
12:58 101.61 101.61 101.61 101.61 1.5K
13:00 101.66 101.70 101.66 101.70 2.5K
13:01 101.72 101.78 101.72 101.78 0.7K
13:02 101.79 101.79 101.79 101.79 0.4K
13:05 101.61 101.61 101.61 101.61 1.4K
13:06 101.60 101.60 101.60 101.60 1.5K
13:08 101.56 101.56 101.54 101.54 0.8K
13:09 101.52 101.52 101.52 101.52 0.9K
13:10 101.28 101.28 101.28 101.28 0.8K
13:14 101.36 101.38 101.36 101.38 0.4K
13:15 101.38 101.39 101.38 101.39 1.3K
13:17 101.43 101.43 101.43 101.43 2.0K
13:21 101.44 101.44 101.44 101.44 1.3K
13:26 101.44 101.55 101.44 101.55 8.9K
13:31 101.62 101.64 101.62 101.64 1.6K
13:32 101.65 101.65 101.65 101.65 2.5K
13:33 101.65 101.65 101.65 101.65 1.6K
13:34 101.74 101.74 101.74 101.74 8.2K
13:35 101.79 101.95 101.79 101.95 3.9K
13:36 102.02 102.02 102.02 102.02 0.8K
13:39 101.99 102.02 101.89 101.89 2.2K
13:41 101.98 101.99 101.98 101.99 0.4K
13:42 101.88 101.88 101.88 101.88 0.5K
13:43 101.97 101.97 101.97 101.97 0.4K
13:44 101.98 101.98 101.98 101.98 1.4K
13:46 101.96 101.96 101.96 101.96 0.6K
13:47 101.98 101.98 101.98 101.98 0.2K
13:48 101.98 101.98 101.98 101.98 1.1K
13:52 101.93 101.93 101.93 101.93 0.4K
13:54 102.01 102.01 102.01 102.01 1.1K
13:56 102.04 102.04 101.90 101.90 2.5K
13:57 101.98 101.98 101.98 101.98 2.1K
13:59 101.95 101.95 101.95 101.95 1.2K
14:00 101.74 101.74 101.74 101.74 4.6K
14:02 101.88 101.90 101.88 101.90 0.3K
14:03 101.90 101.90 101.88 101.88 1.4K
14:05 101.90 101.90 101.90 101.90 0.5K
14:07 102.05 102.13 101.87 101.94 65.5K
14:08 102.03 102.03 102.03 102.03 1.0K
14:09 102.29 102.29 102.29 102.29 0.5K
14:10 102.30 102.38 102.30 102.38 1.1K
14:11 102.38 102.39 102.38 102.39 1.5K
14:12 102.44 102.45 102.44 102.45 11.0K
14:13 102.45 102.46 102.35 102.35 2.9K
14:15 102.41 102.41 102.41 102.41 0.8K
14:16 102.41 102.41 102.36 102.41 0.7K
14:17 102.41 102.43 102.41 102.43 1.4K
14:18 102.43 102.56 102.43 102.56 16.9K
14:19 102.62 102.99 102.62 102.99 1.2K
14:20 102.90 102.90 102.90 102.90 1.1K
14:21 102.86 102.87 102.78 102.87 1.2K
14:23 102.99 102.99 102.99 102.99 0.6K
14:24 103.00 103.00 102.83 102.83 1.4K
14:25 102.83 102.83 102.78 102.78 1.1K
14:27 102.79 102.79 102.79 102.79 0.3K
14:29 102.72 102.72 102.58 102.72 3.8K
14:30 102.72 102.73 102.72 102.73 0.2K
14:31 102.84 103.05 102.84 103.05 0.6K
14:32 103.17 103.17 103.17 103.17 0.8K
14:33 103.08 103.08 103.08 103.08 1.1K
14:35 102.99 102.99 102.99 102.99 0.4K
14:36 102.83 102.83 102.83 102.83 3.8K
14:37 102.91 102.91 102.91 102.91 0.5K
14:39 102.84 102.84 102.80 102.80 2.3K
14:40 102.64 102.64 102.64 102.64 0.3K
14:41 102.70 102.70 102.70 102.70 0.1K
14:42 102.70 102.70 102.70 102.70 0.9K
14:43 102.70 102.71 102.70 102.71 1.4K
14:44 102.60 102.60 102.60 102.60 0.2K
14:45 102.73 102.73 102.65 102.67 4.5K
14:46 102.71 102.71 102.71 102.71 0.4K
14:47 102.77 102.77 102.77 102.77 0.8K
14:48 102.78 102.78 102.71 102.71 1.4K
14:49 102.90 102.94 102.90 102.94 0.8K
14:50 102.94 103.04 102.94 103.04 1.8K
14:51 103.04 103.04 103.04 103.04 0.5K
14:53 102.97 102.97 102.97 102.97 0.9K
14:54 102.94 102.94 102.93 102.93 0.6K
14:56 103.02 103.02 102.95 102.95 0.7K
14:57 102.90 102.90 102.86 102.86 1.2K
14:59 102.75 102.78 102.75 102.78 1.2K
15:00 102.84 102.84 102.84 102.84 1.0K
15:01 102.85 102.87 102.85 102.87 0.5K
15:02 102.87 102.87 102.79 102.79 0.6K
15:03 102.88 102.95 102.88 102.89 1.0K
15:04 102.95 102.95 102.95 102.95 1.1K
15:05 102.95 102.95 102.95 102.95 0.5K
15:06 102.94 102.98 102.94 102.98 1.8K
15:07 102.98 102.98 102.84 102.84 4.1K
15:09 102.79 102.79 102.79 102.79 0.3K
15:10 102.75 102.75 102.75 102.75 0.5K
15:11 102.72 102.85 102.72 102.85 4.0K
15:14 102.79 102.79 102.79 102.79 1.1K
15:15 102.75 102.75 102.75 102.75 1.0K
15:16 102.71 102.80 102.71 102.74 2.1K
15:18 102.74 102.74 102.74 102.74 0.4K
15:19 102.75 102.76 102.75 102.76 1.9K
15:20 102.71 102.75 102.71 102.75 2.5K
15:22 102.78 102.78 102.70 102.70 1.7K
15:23 102.66 102.66 102.65 102.65 1.1K
15:24 102.59 102.60 102.59 102.60 0.4K
15:25 102.57 102.57 102.57 102.57 1.0K
15:26 102.59 102.59 102.58 102.58 2.0K
15:27 102.60 102.60 102.60 102.60 0.7K
15:28 102.60 102.64 102.60 102.64 0.7K
15:29 102.66 102.66 102.57 102.57 1.0K
15:30 102.52 102.58 102.52 102.58 0.4K
15:31 102.60 102.60 102.60 102.60 1.1K
15:32 102.65 102.65 102.63 102.65 3.4K
15:33 102.60 102.60 102.60 102.60 1.8K
15:34 102.55 102.55 102.54 102.54 2.1K
15:36 102.61 102.62 102.61 102.62 0.7K
15:37 102.62 102.91 102.62 102.91 14.6K
15:38 102.96 102.96 102.94 102.94 3.0K
15:39 102.96 102.96 102.94 102.94 0.8K
15:40 102.92 102.92 102.84 102.84 3.2K
15:41 102.81 102.86 102.81 102.86 0.7K
15:42 102.85 102.85 102.82 102.82 5.1K
15:43 102.84 102.84 102.84 102.84 0.8K
15:44 102.84 102.84 102.77 102.78 3.7K
15:45 102.83 102.85 102.83 102.84 2.2K
15:46 102.90 102.90 102.90 102.90 1.7K
15:47 102.95 102.99 102.94 102.99 1.3K
15:48 103.00 103.01 103.00 103.01 1.1K
15:49 103.01 103.01 102.97 103.01 10.2K
15:50 102.95 103.21 102.95 103.21 14.1K
15:51 103.21 103.39 103.21 103.32 10.7K
15:52 103.32 103.37 103.32 103.36 4.7K
15:53 103.39 103.51 103.39 103.48 14.2K
15:54 103.46 103.58 103.41 103.58 17.9K
15:55 103.57 103.59 103.48 103.59 23.8K
15:56 103.60 103.76 103.60 103.70 14.0K
15:57 103.59 103.67 103.53 103.59 27.0K
15:58 103.54 103.68 103.50 103.68 55.3K
15:59 103.75 103.81 103.67 103.75 357.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles