MACOM Tech (MTSI)

MTSI
🏛️ Estados Unidos →
124.49
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 135.66 135.68 133.86 134.13 4.8K
09:31 135.30 135.30 135.30 135.30 0.7K
09:34 134.62 134.62 134.57 134.57 1.7K
09:35 134.15 134.15 134.15 134.15 0.7K
09:36 134.68 134.68 134.68 134.68 0.1K
09:38 134.15 134.20 134.15 134.20 2.5K
09:39 134.15 134.15 133.51 133.59 4.9K
09:40 133.39 133.70 133.39 133.70 1.9K
09:41 133.70 134.41 133.70 134.41 1.1K
09:42 133.41 133.41 133.41 133.41 1.7K
09:43 134.14 134.14 134.14 134.14 0.3K
09:47 134.02 134.02 134.02 134.01 0.5K
09:48 133.75 133.75 133.75 133.75 0.6K
09:51 134.01 134.01 134.01 134.01 0.3K
09:53 134.03 134.03 134.03 134.03 0.4K
09:54 134.06 134.06 134.06 134.06 0.1K
09:55 134.06 134.06 133.91 133.91 2.3K
09:58 133.73 133.73 133.71 133.71 0.3K
09:59 133.91 134.36 133.91 134.36 3.0K
10:00 134.50 134.50 134.50 134.50 1.1K
10:01 134.93 135.23 134.69 135.23 2.5K
10:02 135.26 135.26 135.26 135.26 0.9K
10:03 135.24 135.24 135.24 135.24 0.5K
10:04 135.43 135.43 135.41 135.41 1.3K
10:05 135.42 135.42 135.42 135.42 0.4K
10:06 135.30 135.30 135.25 135.25 2.8K
10:09 135.52 135.52 135.52 135.51 0.4K
10:10 135.52 135.82 135.52 135.82 1.7K
10:12 135.87 135.87 135.87 135.87 2.2K
10:13 135.79 135.79 135.79 135.79 2.2K
10:15 136.14 136.14 136.14 136.14 1.0K
10:16 136.16 136.22 136.16 136.22 1.2K
10:17 136.55 136.73 136.55 136.73 1.2K
10:19 136.38 136.80 136.38 136.42 4.1K
10:22 136.50 136.50 136.50 136.50 0.2K
10:23 136.50 136.50 136.50 136.50 0.3K
10:25 136.50 136.50 136.38 136.38 2.4K
10:27 136.19 136.38 136.19 136.38 2.8K
10:31 136.58 136.58 136.58 136.58 0.6K
10:32 136.25 136.35 136.25 136.35 1.9K
10:34 136.30 136.30 136.30 136.30 0.4K
10:35 136.40 136.40 136.40 136.40 1.7K
10:36 136.59 136.59 136.43 136.43 3.4K
10:38 136.40 136.40 136.40 136.40 0.8K
10:40 136.38 136.38 136.38 136.38 0.6K
10:41 136.38 136.58 136.38 136.57 1.8K
10:42 136.66 136.80 136.66 136.80 2.5K
10:43 136.80 136.96 136.80 136.96 1.1K
10:44 136.92 136.92 136.92 136.92 0.5K
10:46 136.80 136.80 136.80 136.79 0.7K
10:47 136.80 136.80 136.57 136.57 3.0K
10:48 136.53 136.92 136.53 136.92 3.3K
10:49 136.99 136.99 136.99 136.99 3.5K
10:52 137.02 137.02 137.02 137.02 0.1K
10:54 137.02 137.02 137.02 137.02 0.3K
10:55 137.01 137.01 137.01 137.01 0.1K
10:56 137.08 137.08 137.08 137.08 1.3K
10:59 137.03 137.26 137.03 137.26 2.1K
11:00 137.25 137.26 137.25 137.26 1.0K
11:01 137.26 137.30 137.26 137.30 1.5K
11:03 137.30 137.30 137.30 137.30 3.0K
11:04 137.12 137.12 137.12 137.12 1.2K
11:07 136.95 136.95 136.95 136.95 0.4K
11:09 136.98 136.98 136.98 136.98 0.3K
11:10 137.03 137.03 137.03 137.03 0.6K
11:11 136.95 136.95 136.95 136.95 0.6K
11:12 137.07 137.07 137.07 137.07 0.6K
11:13 136.98 136.98 136.98 136.98 0.5K
11:14 137.08 137.08 137.08 137.07 1.8K
11:15 137.27 137.27 137.27 137.27 1.8K
11:16 137.26 137.26 137.26 137.26 1.3K
11:19 137.40 137.40 137.30 137.30 1.5K
11:20 137.27 137.27 137.27 137.27 1.1K
11:23 137.09 137.09 137.09 137.09 1.1K
11:24 137.02 137.02 137.02 137.02 0.7K
11:25 137.17 137.17 137.17 137.17 0.5K
11:26 137.14 137.14 137.14 137.14 0.3K
11:27 137.26 137.26 137.19 137.19 0.7K
11:28 137.15 137.15 137.15 137.15 1.2K
11:29 137.28 137.28 137.28 137.28 1.0K
11:31 136.95 136.95 136.95 136.95 1.8K
11:32 136.88 136.88 136.88 136.88 0.4K
11:34 136.78 136.78 136.78 136.78 1.2K
11:35 136.75 136.79 136.63 136.63 0.7K
11:37 136.59 136.59 136.59 136.59 0.2K
11:38 136.72 136.85 136.72 136.85 1.4K
11:39 137.05 137.05 137.05 137.05 2.3K
11:44 137.39 137.39 137.39 137.39 0.8K
11:48 137.52 137.52 137.52 137.51 0.6K
11:51 137.48 137.48 137.48 137.48 0.4K
11:52 137.26 137.26 137.22 137.22 3.5K
11:58 137.12 137.12 137.12 137.12 0.5K
12:00 137.23 137.23 137.23 137.23 0.1K
12:01 137.23 137.25 137.23 137.25 1.0K
12:02 137.26 137.26 137.26 137.26 1.9K
12:09 137.25 137.25 137.15 137.15 2.6K
12:10 137.37 137.37 137.37 137.37 1.9K
12:14 137.28 137.28 137.28 137.28 2.1K
12:18 137.06 137.06 137.06 137.06 0.3K
12:19 137.04 137.04 137.04 137.04 0.1K
12:20 137.05 137.05 137.04 137.04 0.7K
12:21 137.04 137.04 137.04 137.04 0.3K
12:23 136.90 136.90 136.90 136.90 1.2K
12:24 137.06 137.06 137.06 137.06 0.2K
12:25 137.06 137.06 137.06 137.06 1.1K
12:29 137.15 137.15 137.15 137.15 0.4K
12:32 137.09 137.10 137.09 137.10 2.0K
12:33 137.08 137.08 137.08 137.08 0.1K
12:34 137.06 137.07 137.06 137.07 2.6K
12:35 136.90 136.90 136.90 136.90 0.7K
12:38 136.86 136.86 136.86 136.85 0.6K
12:39 136.94 136.94 136.94 136.94 2.3K
12:45 137.15 137.15 137.15 137.15 0.1K
12:46 137.15 137.15 137.15 137.15 0.8K
12:51 137.21 137.21 137.21 137.21 0.8K
12:52 137.28 137.28 137.28 137.28 1.1K
12:59 137.48 137.48 137.48 137.48 0.8K
13:01 137.62 137.62 137.62 137.62 0.7K
13:02 137.67 137.67 137.67 137.67 0.8K
13:04 137.78 137.78 137.78 137.78 0.4K
13:06 137.62 137.62 137.62 137.62 1.9K
13:08 137.72 137.72 137.66 137.66 0.9K
13:09 137.71 137.71 137.71 137.71 0.1K
13:10 137.71 137.71 137.71 137.71 0.1K
13:11 137.72 137.72 137.72 137.72 0.5K
13:12 137.72 137.72 137.72 137.72 1.4K
13:16 137.72 137.72 137.72 137.72 0.5K
13:18 137.72 137.72 137.72 137.72 0.3K
13:19 137.72 137.85 137.72 137.85 1.9K
13:21 137.89 137.89 137.67 137.67 1.8K
13:25 137.64 137.64 137.64 137.64 0.9K
13:27 137.53 137.53 137.53 137.53 1.9K
13:29 137.64 137.64 137.64 137.64 0.4K
13:31 137.76 137.76 137.71 137.71 0.8K
13:33 137.84 137.84 137.84 137.84 0.6K
13:37 137.83 137.83 137.83 137.83 0.3K
13:41 137.89 137.89 137.89 137.89 0.6K
13:43 137.84 137.84 137.64 137.64 2.1K
13:44 137.55 137.55 137.55 137.55 0.4K
13:45 137.56 137.56 137.56 137.56 0.7K
13:49 137.56 137.56 137.56 137.56 0.7K
13:52 137.49 137.49 137.49 137.49 0.5K
13:53 137.57 137.57 137.57 137.57 0.3K
13:54 137.57 137.57 137.57 137.57 0.4K
13:56 137.58 137.58 137.58 137.57 0.5K
13:58 137.58 137.58 137.58 137.58 0.7K
14:00 137.59 137.59 137.34 137.34 2.8K
14:01 137.43 137.43 137.43 137.43 2.1K
14:06 137.49 137.49 137.49 137.49 0.4K
14:08 137.49 137.49 137.49 137.49 0.5K
14:10 137.58 137.58 137.58 137.58 1.2K
14:11 137.50 137.50 137.50 137.50 0.2K
14:12 137.53 137.53 137.53 137.53 0.6K
14:13 137.70 137.70 137.70 137.70 1.0K
14:15 137.72 137.72 137.72 137.72 2.3K
14:18 137.60 137.60 137.58 137.58 1.4K
14:19 137.58 137.58 137.51 137.51 0.9K
14:20 137.49 137.49 137.49 137.49 0.3K
14:21 137.38 137.38 137.38 137.38 0.4K
14:22 137.34 137.34 137.34 137.34 0.2K
14:23 137.31 137.31 137.31 137.31 0.4K
14:25 137.42 137.42 137.31 137.31 0.9K
14:26 137.39 137.39 137.33 137.33 0.6K
14:27 137.36 137.40 137.36 137.40 1.7K
14:28 137.30 137.30 137.30 137.30 0.3K
14:29 137.40 137.40 137.40 137.40 4.2K
14:31 137.40 137.50 137.40 137.50 0.7K
14:34 137.50 137.50 137.41 137.41 2.2K
14:35 137.34 137.34 137.34 137.34 0.4K
14:36 137.43 137.43 137.43 137.43 0.3K
14:37 137.30 137.30 137.24 137.23 1.3K
14:38 137.21 137.21 137.21 137.21 0.2K
14:40 137.22 137.22 137.22 137.22 0.1K
14:41 137.22 137.22 137.22 137.22 0.2K
14:43 137.23 137.23 137.23 137.23 0.1K
14:45 137.23 137.23 137.23 137.23 0.1K
14:46 137.25 137.25 137.25 137.25 0.3K
14:47 137.22 137.22 137.17 137.17 0.9K
14:48 137.14 137.14 137.14 137.14 0.5K
14:49 137.11 137.11 137.02 137.07 1.5K
14:50 137.10 137.13 137.10 137.13 3.5K
14:51 137.02 137.02 137.02 137.02 6.9K
14:52 137.21 137.21 137.21 137.21 0.4K
14:55 137.31 137.31 137.31 137.31 1.0K
14:56 137.29 137.29 137.29 137.29 0.4K
14:57 137.28 137.28 137.28 137.28 2.1K
15:01 137.29 137.29 137.29 137.29 0.2K
15:02 137.35 137.42 137.35 137.42 3.7K
15:06 137.39 137.39 137.39 137.39 0.4K
15:07 137.39 137.39 137.39 137.39 1.6K
15:08 137.26 137.26 137.14 137.14 2.6K
15:09 137.14 137.14 137.14 137.14 0.2K
15:10 137.13 137.13 137.13 137.13 0.7K
15:11 137.13 137.13 137.13 137.13 0.7K
15:12 137.08 137.08 137.08 137.08 0.5K
15:14 137.07 137.07 137.07 137.07 1.3K
15:19 137.01 137.01 136.97 137.01 1.5K
15:20 137.00 137.07 137.00 137.07 4.0K
15:25 137.24 137.24 137.24 137.24 0.2K
15:26 137.24 137.24 137.24 137.24 2.7K
15:27 137.24 137.24 137.24 137.24 0.4K
15:28 137.31 137.31 137.10 137.14 1.5K
15:29 137.13 137.13 137.12 137.12 1.3K
15:30 137.09 137.11 137.09 137.10 0.7K
15:31 137.08 137.08 136.96 136.96 1.5K
15:32 137.01 137.01 137.01 137.01 0.4K
15:33 137.01 137.01 137.01 137.01 0.4K
15:34 137.01 137.01 137.01 137.01 1.0K
15:35 137.01 137.01 137.01 137.01 0.9K
15:36 137.11 137.11 137.11 137.11 1.4K
15:38 136.91 136.91 136.88 136.88 5.1K
15:39 136.96 136.96 136.96 136.96 0.9K
15:40 136.97 136.97 136.97 136.97 0.5K
15:41 136.90 136.97 136.90 136.97 1.9K
15:44 136.99 136.99 136.99 136.99 0.3K
15:45 136.86 136.86 136.83 136.83 3.8K
15:47 136.80 136.80 136.80 136.80 0.8K
15:48 136.77 136.80 136.77 136.79 1.2K
15:49 136.76 136.85 136.76 136.80 4.1K
15:50 136.72 136.72 136.64 136.64 2.5K
15:51 136.56 136.68 136.56 136.68 3.7K
15:52 136.71 136.71 136.71 136.71 1.0K
15:53 136.65 136.79 136.65 136.79 4.2K
15:54 136.70 136.70 136.66 136.70 3.5K
15:55 136.59 136.59 136.54 136.54 5.0K
15:56 136.59 136.63 136.55 136.60 3.6K
15:57 136.58 136.66 136.56 136.66 7.6K
15:58 136.61 136.70 136.58 136.65 6.1K
15:59 136.70 136.73 136.63 136.63 75.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles