MACOM Tech (MTSI)

MTSI
🏛️ Estados Unidos →
126.79
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 123.38 123.38 123.38 123.38 10.7K
09:31 123.06 123.06 123.06 123.06 0.5K
09:32 123.50 123.50 123.49 123.49 1.6K
09:33 123.06 123.06 123.06 123.06 0.6K
09:34 123.06 123.50 123.06 123.50 0.2K
09:36 123.50 123.50 123.50 123.50 0.2K
09:37 123.06 123.06 123.06 123.06 0.1K
09:38 123.50 123.50 123.16 123.16 0.3K
09:39 123.50 123.50 123.50 123.50 3.8K
09:40 123.11 123.50 123.11 123.50 2.2K
09:43 123.56 123.56 123.56 123.56 2.2K
09:46 123.53 123.53 123.53 123.53 0.6K
09:48 123.72 123.72 123.34 123.57 1.6K
09:49 123.57 123.57 123.57 123.57 0.9K
09:50 123.57 123.57 123.57 123.57 0.4K
09:51 123.57 123.57 123.57 123.57 1.5K
09:52 123.57 123.66 123.57 123.66 10.8K
09:53 123.86 123.86 123.78 123.78 1.7K
09:54 123.77 123.77 123.74 123.74 0.3K
09:55 123.72 123.72 123.72 123.72 1.3K
09:57 123.78 123.78 123.78 123.78 1.4K
09:58 123.69 123.69 123.69 123.69 2.0K
09:59 123.47 123.47 123.47 123.47 0.1K
10:00 123.60 123.60 123.60 123.60 0.4K
10:01 123.64 123.86 123.64 123.86 2.7K
10:02 123.80 123.80 123.80 123.80 0.3K
10:03 123.81 123.81 123.81 123.81 0.7K
10:04 123.81 123.81 123.81 123.81 0.7K
10:06 123.68 123.68 123.68 123.68 0.1K
10:07 123.62 123.62 123.39 123.48 1.7K
10:09 123.55 123.56 123.55 123.56 0.3K
10:10 123.48 123.48 123.48 123.48 1.0K
10:14 123.43 123.46 123.43 123.46 1.0K
10:15 123.45 123.45 123.45 123.45 0.2K
10:16 123.58 123.63 123.58 123.63 1.8K
10:23 123.79 123.79 123.79 123.79 0.3K
10:24 123.74 123.74 123.74 123.74 0.3K
10:25 123.71 123.71 123.71 123.71 0.8K
10:26 123.83 123.83 123.75 123.75 1.1K
10:27 123.75 123.75 123.75 123.75 0.3K
10:28 123.57 123.57 123.57 123.57 0.8K
10:29 123.57 123.57 123.57 123.57 0.4K
10:31 123.53 123.53 123.53 123.53 0.3K
10:33 123.47 123.47 123.47 123.47 0.5K
10:34 123.47 123.47 123.47 123.47 2.2K
10:35 123.55 123.68 123.55 123.68 1.6K
10:36 123.73 123.73 123.73 123.73 0.3K
10:37 123.59 123.59 123.52 123.52 1.3K
10:38 123.69 123.80 123.69 123.80 1.3K
10:39 123.85 123.85 123.85 123.85 0.7K
10:40 123.98 123.98 123.98 123.98 1.2K
10:41 123.98 123.98 123.98 123.98 0.6K
10:42 123.95 123.95 123.94 123.94 0.8K
10:43 123.91 123.91 123.66 123.66 2.2K
10:44 123.79 123.79 123.79 123.79 0.7K
10:47 123.62 123.62 123.62 123.62 2.2K
10:48 123.65 123.65 123.65 123.65 4.5K
10:50 123.65 123.75 123.65 123.75 0.9K
10:51 123.75 123.76 123.75 123.76 5.8K
10:52 123.64 123.64 123.61 123.61 1.1K
10:54 123.65 123.65 123.65 123.65 0.4K
10:55 123.65 123.65 123.65 123.65 0.7K
10:56 123.76 123.81 123.76 123.81 1.0K
10:58 123.77 123.77 123.77 123.77 0.3K
10:59 124.06 124.06 124.04 124.04 1.7K
11:01 124.06 124.06 124.06 124.06 0.4K
11:02 124.17 124.19 124.16 124.19 1.4K
11:06 124.09 124.09 124.09 124.09 0.3K
11:07 124.20 124.20 124.19 124.19 0.5K
11:08 124.37 124.37 124.27 124.30 1.5K
11:09 124.38 124.38 124.38 124.38 0.5K
11:13 124.31 124.33 124.31 124.33 1.0K
11:17 124.33 124.33 124.06 124.08 16.9K
11:18 124.08 124.24 124.08 124.24 0.6K
11:19 124.24 124.24 124.02 124.08 7.2K
11:20 124.08 124.14 124.08 124.13 1.1K
11:21 124.08 124.08 124.08 124.08 0.2K
11:22 124.09 124.09 124.09 124.09 1.1K
11:23 124.09 124.09 124.08 124.08 5.8K
11:25 124.20 124.20 124.20 124.20 0.5K
11:26 124.27 124.27 124.22 124.22 5.6K
11:27 124.22 124.34 124.22 124.34 2.0K
11:28 124.22 124.22 124.22 124.22 0.4K
11:30 124.23 124.23 124.11 124.11 0.6K
11:31 124.35 124.35 124.22 124.22 1.0K
11:32 124.65 124.65 124.54 124.54 3.1K
11:33 124.53 124.53 124.53 124.53 0.2K
11:34 124.53 124.53 124.53 124.53 0.5K
11:38 124.52 124.52 124.52 124.52 0.6K
11:41 124.54 124.54 124.54 124.54 0.8K
11:42 124.53 124.53 124.53 124.53 0.8K
11:46 124.62 124.62 124.51 124.51 0.9K
11:48 124.51 124.51 124.51 124.51 0.1K
11:49 124.51 124.51 124.51 124.51 7.7K
11:50 124.54 124.62 124.54 124.54 1.0K
11:51 124.57 124.57 124.57 124.57 0.1K
11:52 124.57 124.57 124.57 124.57 0.5K
11:53 124.57 124.57 124.57 124.57 0.1K
11:54 124.59 124.63 124.59 124.63 2.5K
11:55 124.63 124.85 124.63 124.76 26.2K
11:56 124.76 124.77 124.76 124.77 1.0K
11:57 124.77 124.77 124.64 124.64 2.9K
11:58 124.64 124.64 124.64 124.64 1.0K
11:59 124.66 124.66 124.66 124.66 0.6K
12:00 124.65 124.65 124.65 124.65 0.3K
12:02 124.66 124.66 124.66 124.66 0.1K
12:03 124.66 124.66 124.66 124.66 0.4K
12:04 124.53 124.53 124.49 124.49 2.2K
12:05 124.56 124.56 124.56 124.56 0.4K
12:07 124.56 124.56 124.49 124.49 4.1K
12:08 124.52 124.52 124.38 124.38 2.8K
12:11 124.36 124.36 124.25 124.25 1.6K
12:12 124.25 124.25 124.25 124.25 0.5K
12:13 124.26 124.26 124.26 124.26 0.5K
12:14 124.27 124.27 124.25 124.25 0.5K
12:16 124.25 124.25 124.11 124.11 1.3K
12:17 124.24 124.24 124.13 124.13 0.4K
12:18 124.22 124.22 124.22 124.22 0.1K
12:19 123.95 123.96 123.95 123.96 1.9K
12:20 123.95 123.95 123.95 123.95 0.7K
12:21 124.03 124.03 123.95 123.98 1.4K
12:22 123.97 123.97 123.97 123.97 1.7K
12:24 123.97 124.07 123.97 124.07 1.0K
12:26 124.13 124.13 124.13 124.13 0.6K
12:27 124.05 124.05 124.05 124.05 1.7K
12:29 124.05 124.17 124.05 124.05 1.9K
12:30 124.05 124.05 124.05 124.05 0.9K
12:32 124.11 124.11 124.06 124.06 0.8K
12:33 123.93 123.93 123.93 123.93 0.7K
12:36 124.16 124.16 124.06 124.06 2.3K
12:38 124.08 124.08 123.93 123.93 1.1K
12:40 124.05 124.05 124.05 124.05 0.2K
12:42 124.06 124.12 124.05 124.06 2.6K
12:45 124.10 124.10 124.10 124.10 0.5K
12:46 123.93 124.05 123.93 124.05 1.3K
12:47 124.05 124.05 124.05 124.05 0.5K
12:48 124.05 124.05 124.05 124.05 2.2K
12:52 123.93 124.02 123.93 123.96 3.3K
12:53 123.88 123.93 123.88 123.93 3.7K
12:54 123.92 123.92 123.92 123.92 0.2K
12:55 123.92 123.92 123.92 123.92 0.7K
12:56 123.91 123.91 123.86 123.86 2.4K
12:57 123.85 123.85 123.85 123.85 0.8K
12:58 123.85 123.85 123.73 123.73 0.7K
12:59 123.74 123.74 123.68 123.68 3.2K
13:00 123.67 123.67 123.67 123.67 0.5K
13:01 123.66 123.66 123.66 123.66 1.4K
13:02 123.53 123.53 123.49 123.49 1.1K
13:03 123.53 123.53 123.53 123.53 0.6K
13:04 123.53 123.53 123.53 123.53 0.4K
13:05 123.53 123.53 123.53 123.53 0.1K
13:06 123.53 123.53 123.50 123.50 4.0K
13:07 123.50 123.55 123.50 123.55 4.2K
13:08 123.55 123.55 123.55 123.55 2.9K
13:09 123.43 123.43 123.43 123.43 2.1K
13:11 123.30 123.32 123.30 123.32 1.0K
13:12 123.31 123.31 123.31 123.31 0.7K
13:13 123.32 123.32 123.32 123.32 0.6K
13:14 123.34 123.34 123.34 123.34 0.6K
13:15 123.28 123.28 123.12 123.12 1.7K
13:16 123.10 123.12 122.82 122.82 4.1K
13:17 122.91 122.91 122.91 122.91 1.7K
13:18 122.78 122.87 122.76 122.87 2.7K
13:19 122.60 122.69 122.60 122.69 8.3K
13:20 122.73 122.73 122.38 122.38 1.3K
13:21 122.23 122.23 122.23 122.23 0.2K
13:23 122.09 122.09 121.83 121.83 1.8K
13:24 121.97 121.97 121.97 121.97 0.7K
13:25 121.76 121.76 121.65 121.69 2.2K
13:27 121.46 121.46 121.46 121.46 12.6K
13:28 121.72 121.72 121.60 121.60 3.0K
13:29 121.60 121.60 121.60 121.60 1.7K
13:30 121.06 121.50 121.06 121.50 5.6K
13:31 121.50 121.51 121.50 121.51 3.8K
13:33 122.10 122.10 122.10 122.10 0.7K
13:34 122.29 122.29 122.29 122.29 0.3K
13:35 122.02 122.15 122.02 122.15 0.6K
13:36 122.00 122.00 122.00 122.00 1.8K
13:39 122.30 122.30 122.30 122.30 1.0K
13:41 122.25 122.25 122.23 122.23 0.7K
13:43 122.25 122.25 122.25 122.25 0.4K
13:44 122.25 122.40 122.25 122.40 0.9K
13:45 122.25 122.25 122.25 122.25 0.8K
13:46 122.19 122.49 122.19 122.49 1.3K
13:47 122.27 122.27 122.27 122.27 0.6K
13:49 122.19 122.27 122.19 122.27 1.7K
13:53 122.14 122.26 122.14 122.26 1.4K
13:55 122.16 122.16 122.16 122.16 0.6K
13:57 122.23 122.23 122.23 122.23 0.4K
13:59 122.10 122.10 122.10 122.10 0.2K
14:00 122.16 122.16 122.16 122.16 0.2K
14:01 122.23 122.23 122.23 122.23 0.5K
14:02 122.00 122.00 122.00 122.00 0.9K
14:03 121.89 122.02 121.86 121.86 1.6K
14:04 121.86 121.86 121.86 121.86 0.3K
14:05 121.86 121.86 121.86 121.86 0.9K
14:06 121.87 122.08 121.87 122.08 2.3K
14:07 122.17 122.17 122.04 122.04 1.0K
14:09 122.02 122.20 122.02 122.17 2.6K
14:10 121.98 121.98 121.98 121.98 0.8K
14:11 121.99 121.99 121.89 121.89 2.7K
14:13 121.84 121.86 121.84 121.86 1.3K
14:15 121.89 121.89 121.89 121.89 0.7K
14:17 121.90 121.91 121.89 121.89 1.5K
14:18 121.89 121.91 121.89 121.91 1.1K
14:20 121.90 121.92 121.63 121.63 3.1K
14:21 121.63 121.63 121.63 121.63 0.8K
14:22 121.63 121.63 121.63 121.63 0.6K
14:23 121.63 121.68 121.63 121.68 1.8K
14:25 121.73 121.84 121.73 121.83 2.9K
14:26 121.89 122.00 121.89 122.00 1.4K
14:27 122.00 122.00 122.00 122.00 1.0K
14:28 121.89 121.90 121.89 121.90 0.7K
14:30 121.89 121.89 121.89 121.89 0.4K
14:31 121.98 122.05 121.98 122.05 1.3K
14:33 122.08 122.08 122.08 122.08 0.3K
14:34 122.08 122.08 122.08 122.08 0.1K
14:35 122.17 122.24 122.17 122.24 1.8K
14:37 122.08 122.08 122.08 122.08 0.8K
14:38 121.97 121.97 121.97 121.97 0.5K
14:39 121.94 121.94 121.94 121.94 1.1K
14:42 122.04 122.06 122.04 122.06 1.0K
14:43 122.04 122.04 122.04 122.04 0.5K
14:45 122.08 122.08 122.08 122.08 0.4K
14:46 122.14 122.14 122.14 122.14 0.1K
14:47 122.09 122.09 121.98 121.98 4.1K
14:48 121.93 121.93 121.93 121.93 0.9K
14:49 121.93 121.93 121.84 121.84 3.8K
14:50 121.89 121.89 121.66 121.69 6.5K
14:51 121.85 121.85 121.78 121.78 4.1K
14:52 121.80 121.80 121.80 121.80 0.3K
14:53 121.65 121.65 121.65 121.65 0.3K
14:54 121.59 121.59 121.59 121.59 0.4K
14:55 121.55 121.57 121.55 121.57 1.8K
14:57 121.56 121.57 121.56 121.57 2.5K
14:58 121.69 121.69 121.69 121.69 0.2K
14:59 121.60 121.62 121.60 121.62 1.0K
15:00 121.45 121.68 121.45 121.56 1.9K
15:01 121.67 121.67 121.61 121.61 0.4K
15:02 121.79 121.79 121.79 121.79 1.8K
15:03 121.68 121.68 121.68 121.68 1.0K
15:04 121.67 121.67 121.67 121.67 0.5K
15:05 121.75 121.81 121.71 121.81 1.2K
15:06 121.72 121.81 121.67 121.67 4.2K
15:07 121.67 121.67 121.54 121.54 3.7K
15:08 121.53 121.53 121.39 121.42 6.0K
15:09 121.31 121.31 121.22 121.22 2.1K
15:10 121.26 121.26 121.16 121.16 2.2K
15:11 121.16 121.16 121.16 121.16 2.5K
15:12 121.16 121.31 121.12 121.31 4.5K
15:13 121.49 121.59 121.49 121.59 1.9K
15:15 121.65 121.65 121.65 121.65 2.4K
15:16 121.76 121.76 121.50 121.65 2.9K
15:17 121.48 121.48 121.48 121.48 0.2K
15:18 121.36 121.36 121.36 121.36 1.0K
15:19 121.34 121.34 121.34 121.34 0.5K
15:20 121.34 121.34 121.34 121.34 0.4K
15:21 121.39 121.39 121.10 121.10 4.0K
15:22 121.05 121.09 121.05 121.09 1.2K
15:23 121.08 121.08 121.01 121.01 1.3K
15:24 120.99 120.99 120.93 120.93 0.9K
15:25 120.94 121.00 120.94 121.00 1.0K
15:26 121.02 121.04 121.00 121.00 2.2K
15:27 120.84 120.92 120.84 120.92 2.1K
15:28 120.91 120.91 120.89 120.89 0.9K
15:30 120.92 121.06 120.92 121.06 1.6K
15:31 121.16 121.16 121.11 121.15 2.1K
15:32 121.11 121.13 121.11 121.13 0.8K
15:33 121.14 121.14 121.14 121.14 0.9K
15:34 121.19 121.19 121.19 121.19 0.6K
15:35 121.18 121.18 120.97 120.97 1.5K
15:36 121.08 121.08 121.05 121.05 2.3K
15:37 121.09 121.17 121.09 121.17 0.7K
15:38 121.28 121.30 121.28 121.30 2.3K
15:39 121.33 121.33 121.33 121.33 0.4K
15:40 121.33 121.35 121.33 121.35 1.5K
15:41 121.54 121.54 121.49 121.54 0.8K
15:42 121.47 121.47 121.36 121.36 3.4K
15:43 121.44 121.44 121.44 121.44 2.7K
15:45 121.47 121.53 121.47 121.47 4.0K
15:46 121.53 121.53 121.47 121.53 2.0K
15:47 121.51 121.51 121.47 121.48 1.4K
15:48 121.55 121.67 121.55 121.62 4.9K
15:49 121.67 121.67 121.67 121.67 1.3K
15:50 121.67 121.85 121.67 121.70 5.9K
15:51 121.88 122.01 121.88 122.01 2.2K
15:52 121.97 121.97 121.80 121.80 3.1K
15:53 121.77 121.77 121.73 121.73 2.7K
15:54 121.76 121.76 121.71 121.71 3.0K
15:55 121.68 121.68 121.48 121.54 6.6K
15:56 121.41 121.47 121.40 121.40 3.7K
15:57 121.47 121.47 121.39 121.39 3.5K
15:58 121.48 121.48 121.34 121.34 9.9K
15:59 121.41 121.42 121.34 121.37 234.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles