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
09:30 121.80 122.00 121.80 122.00 21.8K
09:32 121.77 121.77 121.77 121.77 1.5K
09:34 122.67 122.67 121.93 121.93 1.1K
09:36 121.86 121.86 121.86 121.86 0.1K
09:37 121.79 121.79 121.79 121.79 1.1K
09:40 121.97 121.98 121.97 121.98 0.9K
09:41 121.99 121.99 121.99 121.99 1.8K
09:42 121.81 121.81 121.81 121.81 0.3K
09:43 122.02 122.02 122.02 122.02 3.4K
09:44 122.34 122.34 122.34 122.34 3.7K
09:49 122.02 122.04 122.02 122.04 1.4K
09:50 121.91 121.91 121.91 121.91 0.8K
09:52 121.97 121.97 121.96 121.96 1.4K
09:53 121.99 121.99 121.99 121.99 0.1K
09:54 122.05 122.05 122.05 122.05 0.8K
09:55 122.10 122.10 122.10 122.10 0.7K
09:57 122.41 122.41 122.25 122.25 1.1K
09:58 122.31 122.31 122.26 122.26 1.4K
09:59 122.17 122.32 122.01 122.12 5.5K
10:00 121.85 121.85 121.56 121.56 4.1K
10:02 122.03 122.03 122.03 122.03 1.3K
10:04 121.80 121.80 121.80 121.80 3.7K
10:06 121.74 121.74 121.74 121.74 0.3K
10:07 121.61 121.76 121.61 121.76 2.2K
10:08 121.75 121.81 121.75 121.81 1.7K
10:09 121.82 121.82 121.82 121.82 1.0K
10:11 121.75 121.94 121.75 121.94 1.4K
10:12 121.75 121.96 121.75 121.96 3.1K
10:13 121.89 121.89 121.89 121.89 0.1K
10:14 121.87 121.88 121.87 121.88 1.0K
10:16 121.90 121.90 121.90 121.90 0.5K
10:17 121.90 121.90 121.90 121.90 0.5K
10:19 121.90 121.90 121.90 121.90 0.9K
10:20 121.65 121.65 121.65 121.65 0.2K
10:21 121.86 121.86 121.86 121.86 0.7K
10:22 121.85 121.85 121.85 121.85 0.4K
10:23 122.12 122.27 122.11 122.27 2.2K
10:26 122.27 122.27 122.27 122.27 0.5K
10:27 122.09 122.09 122.09 122.09 1.8K
10:30 122.21 122.21 122.12 122.12 0.6K
10:31 122.09 122.09 122.09 122.09 2.1K
10:35 122.40 122.40 122.29 122.29 2.3K
10:36 122.36 122.43 122.36 122.42 1.8K
10:38 122.49 122.49 122.32 122.32 1.0K
10:39 122.17 122.17 122.17 122.17 1.2K
10:40 122.20 122.20 122.20 122.20 0.2K
10:41 122.17 122.29 122.08 122.24 2.9K
10:42 122.24 122.24 122.10 122.10 1.3K
10:43 121.92 121.92 121.92 121.92 0.3K
10:44 121.77 121.77 121.77 121.77 0.2K
10:45 121.77 121.77 121.77 121.77 0.9K
10:48 122.04 122.04 122.04 122.04 0.9K
10:49 122.21 122.21 122.21 122.21 0.9K
10:52 122.29 122.29 122.19 122.19 1.6K
10:54 122.11 122.11 122.00 122.00 2.5K
10:59 122.03 122.10 122.03 122.04 1.8K
11:01 122.23 122.23 122.15 122.15 0.7K
11:03 122.24 122.24 122.24 122.24 2.4K
11:05 122.07 122.07 122.07 122.07 0.9K
11:09 121.73 121.73 121.73 121.73 0.7K
11:11 121.89 121.89 121.89 121.89 1.2K
11:13 121.89 121.89 121.89 121.89 1.0K
11:14 121.94 121.94 121.94 121.94 0.9K
11:17 121.94 121.94 121.94 121.94 0.7K
11:19 121.98 121.98 121.98 121.98 1.3K
11:23 121.98 121.98 121.98 121.98 0.6K
11:25 122.00 122.00 121.87 121.96 3.3K
11:26 121.92 121.92 121.79 121.79 1.2K
11:27 121.75 121.75 121.75 121.75 0.4K
11:28 121.75 121.75 121.75 121.75 1.4K
11:32 121.94 121.94 121.94 121.94 1.5K
11:33 121.94 121.94 121.94 121.94 0.6K
11:34 122.00 122.00 122.00 122.00 0.7K
11:36 122.00 122.00 122.00 122.00 0.9K
11:39 122.00 122.00 122.00 122.00 1.2K
11:40 122.00 122.00 122.00 122.00 1.5K
11:42 122.05 122.08 122.05 122.08 2.7K
11:43 122.05 122.05 122.05 122.05 0.7K
11:44 122.02 122.02 122.02 122.02 1.7K
11:46 122.33 122.33 122.33 122.33 0.8K
11:47 122.23 122.23 122.23 122.23 2.7K
11:57 122.10 122.10 122.10 122.10 1.9K
12:01 122.11 122.11 122.11 122.11 0.7K
12:02 122.10 122.10 122.10 122.10 0.2K
12:03 122.04 122.04 122.04 122.04 0.9K
12:04 122.03 122.03 122.03 122.03 0.6K
12:05 122.03 122.03 122.03 122.03 0.3K
12:07 122.01 122.01 122.01 122.01 0.5K
12:08 122.06 122.10 122.05 122.05 1.0K
12:10 122.06 122.06 122.06 122.06 3.4K
12:13 122.05 122.07 122.05 122.07 0.7K
12:15 122.06 122.06 122.06 122.06 0.9K
12:17 122.05 122.05 122.05 122.05 1.1K
12:22 122.05 122.05 122.05 122.05 0.6K
12:23 122.15 122.20 122.15 122.20 4.0K
12:26 122.12 122.19 122.12 122.17 0.9K
12:28 122.05 122.05 122.05 122.05 7.0K
12:29 122.05 122.09 122.05 122.09 1.0K
12:30 122.24 122.24 122.24 122.24 1.7K
12:36 122.28 122.28 122.28 122.28 0.4K
12:38 122.30 122.30 122.30 122.30 0.1K
12:39 122.30 122.30 122.30 122.30 0.6K
12:40 122.21 122.21 122.21 122.21 0.6K
12:45 122.26 122.26 122.26 122.26 0.5K
12:47 122.28 122.28 122.28 122.28 1.2K
12:53 122.25 122.41 122.25 122.41 1.6K
12:54 122.40 122.40 122.40 122.40 2.2K
12:59 122.51 122.51 122.51 122.51 0.3K
13:00 122.61 122.61 122.61 122.60 1.1K
13:07 122.58 122.58 122.58 122.58 2.5K
13:10 122.55 122.55 122.55 122.55 0.5K
13:12 122.55 122.55 122.55 122.55 0.4K
13:14 122.54 122.54 122.52 122.52 1.2K
13:17 122.42 122.42 122.40 122.40 6.7K
13:19 122.40 122.40 122.40 122.40 2.7K
13:30 122.33 122.40 122.33 122.40 1.5K
13:31 122.42 122.43 122.42 122.43 2.1K
13:36 122.33 122.46 122.33 122.46 1.1K
13:38 122.46 122.46 122.46 122.46 0.9K
13:41 122.44 122.44 122.41 122.41 2.1K
13:45 122.39 122.39 122.27 122.27 8.1K
13:46 122.35 122.35 122.27 122.27 0.8K
13:47 122.33 122.33 122.33 122.33 0.5K
13:48 122.29 122.29 122.15 122.15 5.8K
13:50 122.07 122.07 122.07 122.07 0.4K
13:52 122.04 122.04 122.04 122.04 0.5K
13:56 122.15 122.15 122.15 122.15 0.4K
13:57 122.15 122.34 122.15 122.34 2.6K
14:02 122.30 122.30 122.30 122.30 0.7K
14:04 122.30 122.36 122.29 122.29 0.9K
14:06 122.42 122.47 122.42 122.42 1.1K
14:07 122.42 122.48 122.42 122.48 3.0K
14:09 122.46 122.46 122.30 122.33 5.8K
14:13 122.56 122.56 122.56 122.56 0.7K
14:14 122.67 122.67 122.57 122.60 9.4K
14:16 122.68 122.68 122.68 122.68 0.3K
14:17 122.68 122.69 122.68 122.69 0.6K
14:18 122.68 122.69 122.68 122.69 0.6K
14:20 122.76 122.77 122.76 122.77 0.6K
14:22 122.82 122.93 122.82 122.93 0.5K
14:23 122.99 122.99 122.99 122.99 1.8K
14:24 122.97 122.97 122.97 122.97 1.5K
14:27 122.97 122.97 122.97 122.97 0.2K
14:28 122.97 122.97 122.97 122.97 0.3K
14:29 122.97 122.97 122.97 122.97 0.1K
14:31 122.98 122.98 122.98 122.98 1.4K
14:33 123.17 123.17 123.17 123.17 0.3K
14:34 123.05 123.05 123.05 123.05 0.9K
14:35 122.95 122.95 122.89 122.89 2.6K
14:39 122.94 122.94 122.94 122.94 0.7K
14:40 122.91 122.91 122.91 122.91 0.3K
14:41 123.03 123.03 123.03 123.03 0.5K
14:42 122.97 122.97 122.97 122.97 1.3K
14:44 122.99 123.07 122.98 123.07 2.8K
14:45 123.13 123.13 123.13 123.13 0.3K
14:46 123.11 123.11 123.11 123.11 0.3K
14:47 123.18 123.18 123.18 123.18 0.5K
14:48 123.12 123.12 123.12 123.12 0.1K
14:49 123.13 123.13 123.12 123.12 1.0K
14:50 123.13 123.13 123.13 123.13 3.3K
14:52 123.26 123.26 123.26 123.26 1.6K
14:53 123.20 123.20 123.20 123.20 0.3K
14:54 123.24 123.24 123.24 123.24 0.5K
14:55 123.22 123.22 123.22 123.22 0.6K
14:56 123.20 123.20 123.20 123.20 0.2K
14:57 123.19 123.29 123.19 123.26 3.3K
15:01 123.28 123.33 123.28 123.33 3.2K
15:02 123.30 123.30 123.30 123.30 0.3K
15:03 123.29 123.29 123.29 123.29 1.3K
15:06 123.30 123.30 123.30 123.30 1.2K
15:07 123.29 123.29 123.29 123.29 0.2K
15:08 123.44 123.55 123.42 123.55 6.5K
15:09 123.42 123.43 123.24 123.24 2.9K
15:10 123.35 123.35 123.35 123.35 0.2K
15:11 123.21 123.21 123.21 123.21 1.0K
15:14 123.13 123.13 123.10 123.10 1.5K
15:16 122.95 123.07 122.95 123.07 0.8K
15:17 123.09 123.09 123.08 123.08 0.7K
15:18 123.29 123.29 123.29 123.29 4.2K
15:19 123.21 123.21 123.21 123.21 0.6K
15:20 123.19 123.19 123.19 123.19 0.8K
15:22 123.33 123.33 123.28 123.33 1.7K
15:23 123.33 123.33 123.33 123.33 0.2K
15:24 123.37 123.42 123.37 123.42 1.4K
15:25 123.44 123.44 123.44 123.44 0.6K
15:26 123.43 123.43 123.43 123.43 0.3K
15:27 123.49 123.49 123.49 123.49 0.4K
15:28 123.51 123.51 123.44 123.44 1.3K
15:29 123.42 123.42 123.40 123.40 4.9K
15:31 123.40 123.40 123.40 123.40 1.4K
15:32 123.40 123.40 123.40 123.40 2.0K
15:33 123.43 123.43 123.43 123.43 1.7K
15:35 123.30 123.30 123.30 123.30 1.2K
15:36 123.42 123.43 123.36 123.43 4.6K
15:37 123.40 123.41 123.40 123.41 1.4K
15:38 123.41 123.41 123.41 123.41 2.2K
15:39 123.41 123.41 123.38 123.38 2.3K
15:41 123.45 123.46 123.42 123.46 4.6K
15:42 123.48 123.58 123.48 123.48 6.6K
15:43 123.51 123.51 123.51 123.51 1.0K
15:44 123.44 123.44 123.44 123.44 1.0K
15:45 123.52 123.54 123.44 123.54 2.8K
15:46 123.51 123.51 123.51 123.51 1.0K
15:47 123.47 123.55 123.47 123.55 2.1K
15:48 123.55 123.60 123.54 123.54 2.8K
15:49 123.57 123.57 123.50 123.50 7.4K
15:50 123.56 123.64 123.54 123.64 3.6K
15:51 123.63 123.76 123.59 123.76 9.6K
15:52 123.75 123.78 123.68 123.78 15.3K
15:53 123.84 123.91 123.82 123.82 14.7K
15:54 123.74 123.78 123.49 123.55 5.9K
15:55 123.61 123.69 123.48 123.54 5.9K
15:56 123.47 123.47 123.36 123.43 8.6K
15:57 123.33 123.43 123.33 123.43 7.0K
15:58 123.39 123.57 123.39 123.57 15.6K
15:59 123.56 123.85 123.56 123.74 107.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles