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
09:30 143.18 143.18 143.18 143.18 3.5K
09:38 142.06 142.06 142.06 142.06 1.2K
09:44 142.36 142.36 142.36 142.36 1.2K
09:45 142.36 142.36 142.36 142.36 0.2K
09:48 142.23 142.23 142.23 142.23 0.4K
09:52 142.21 142.21 142.21 142.21 1.0K
10:00 142.14 142.14 142.14 142.14 0.8K
10:05 141.76 141.76 141.76 141.76 1.0K
10:11 141.52 141.52 141.52 141.51 1.6K
10:13 141.00 141.00 141.00 141.00 1.1K
10:14 140.68 140.72 140.68 140.72 3.9K
10:19 140.34 140.34 140.34 140.34 0.5K
10:20 140.50 140.50 140.50 140.50 0.1K
10:21 140.33 140.33 140.33 140.33 0.4K
10:23 139.85 139.85 139.85 139.85 0.3K
10:25 140.17 140.17 140.17 140.17 0.2K
10:26 139.89 140.01 139.89 140.01 3.0K
10:28 140.01 140.27 140.01 140.07 6.2K
10:29 140.04 140.27 140.01 140.27 16.7K
10:30 140.06 140.30 140.06 140.30 3.3K
10:31 140.15 140.15 140.15 140.15 0.2K
10:32 140.33 140.33 140.33 140.32 0.8K
10:33 140.23 140.23 140.23 140.23 0.3K
10:34 140.53 140.53 140.53 140.53 0.4K
10:35 140.21 140.95 140.21 140.95 0.8K
10:36 140.94 141.06 140.94 141.06 1.7K
10:37 140.96 140.96 140.96 140.96 0.3K
10:38 140.87 140.87 140.87 140.87 0.1K
10:39 141.17 141.17 141.17 141.17 0.6K
10:40 140.83 140.83 140.83 140.83 2.9K
10:42 140.62 140.62 140.62 140.62 0.6K
10:43 140.80 140.80 140.80 140.80 0.5K
10:44 140.69 140.69 140.69 140.69 0.3K
10:45 141.15 141.15 141.15 141.15 1.3K
10:46 140.84 140.84 140.84 140.84 0.3K
10:47 140.86 140.86 140.86 140.85 0.2K
10:48 141.11 141.12 141.11 141.12 0.8K
10:49 140.86 141.15 140.86 141.15 1.1K
10:51 140.97 140.97 140.97 140.97 0.2K
10:53 141.03 141.03 141.03 141.03 0.3K
10:54 141.00 141.00 141.00 141.00 0.4K
10:56 140.94 140.94 140.94 140.94 0.2K
10:57 140.94 140.94 140.94 140.94 0.9K
10:58 140.86 140.86 140.86 140.86 0.7K
11:01 140.75 140.96 140.73 140.96 2.0K
11:02 140.78 140.78 140.78 140.78 0.5K
11:03 140.82 140.82 140.82 140.82 0.4K
11:05 140.83 140.83 140.83 140.83 0.8K
11:09 140.90 140.90 140.90 140.90 1.1K
11:11 141.31 141.31 141.31 141.31 0.3K
11:12 141.20 141.20 141.20 141.20 0.3K
11:14 141.28 141.28 141.28 141.28 0.8K
11:16 141.33 141.33 141.33 141.33 0.1K
11:17 141.45 141.45 141.45 141.45 0.2K
11:18 141.36 141.36 141.36 141.36 0.4K
11:19 141.32 141.32 141.32 141.32 0.1K
11:21 141.47 141.47 141.35 141.35 3.0K
11:23 141.14 141.14 140.97 140.97 0.9K
11:24 140.97 140.97 140.97 140.97 0.3K
11:25 140.99 140.99 140.92 140.98 2.1K
11:26 141.01 141.01 141.01 141.01 0.1K
11:27 141.01 141.01 141.01 141.01 0.2K
11:28 141.01 141.01 141.01 141.01 0.5K
11:30 141.00 141.19 141.00 141.19 0.5K
11:31 141.29 141.29 141.29 141.29 1.5K
11:32 141.21 141.21 141.21 141.21 0.5K
11:33 141.16 141.16 141.16 141.16 0.1K
11:34 141.11 141.11 141.07 141.07 0.5K
11:35 141.16 141.16 141.16 141.16 0.6K
11:37 141.16 141.16 141.16 141.16 0.3K
11:38 141.16 141.37 141.16 141.37 1.0K
11:39 141.27 141.27 141.27 141.27 0.2K
11:41 141.30 141.30 141.30 141.30 0.2K
11:42 141.37 141.37 141.37 141.37 0.1K
11:43 141.19 141.19 141.19 141.19 0.8K
11:45 141.36 141.36 141.36 141.35 0.4K
11:46 141.55 141.55 141.55 141.55 0.8K
11:47 141.62 141.62 141.62 141.62 0.5K
11:48 141.69 141.84 141.69 141.84 0.8K
11:50 141.90 141.94 141.90 141.94 0.4K
11:52 141.98 142.30 141.98 142.30 0.4K
11:53 141.93 141.93 141.93 141.93 0.5K
11:55 141.83 141.83 141.77 141.77 1.5K
11:57 141.70 141.77 141.70 141.77 0.3K
11:58 141.77 141.84 141.77 141.84 0.6K
11:59 141.84 141.84 141.70 141.70 0.5K
12:00 141.84 141.85 141.84 141.85 1.4K
12:02 142.07 142.07 142.07 142.07 1.2K
12:03 141.96 141.96 141.96 141.96 1.4K
12:04 141.82 141.82 141.82 141.82 0.2K
12:06 141.81 141.82 141.81 141.82 0.7K
12:07 141.74 141.74 141.74 141.74 0.8K
12:08 141.75 141.75 141.75 141.75 0.1K
12:09 141.96 141.99 141.82 141.99 1.5K
12:14 142.04 142.04 142.04 142.04 1.2K
12:20 141.92 141.92 141.92 141.92 0.6K
12:21 141.97 142.11 141.97 142.11 9.6K
12:24 142.09 142.16 142.09 142.16 2.2K
12:26 141.68 141.68 141.68 141.68 3.4K
12:36 141.13 141.13 141.13 141.13 0.4K
12:39 141.27 141.27 141.27 141.27 0.7K
12:41 141.43 141.43 141.43 141.43 2.3K
12:44 141.80 141.80 141.80 141.80 0.5K
12:49 141.37 141.37 141.37 141.37 0.2K
12:51 141.47 141.47 141.47 141.47 0.5K
12:53 141.51 141.51 141.51 141.51 0.4K
12:54 141.54 141.54 141.54 141.54 1.6K
13:00 141.37 141.37 141.37 141.37 1.9K
13:05 141.16 141.16 141.06 141.06 0.9K
13:06 141.24 141.24 141.24 141.24 0.2K
13:07 141.20 141.20 141.20 141.20 0.5K
13:09 141.25 141.25 141.25 141.25 2.1K
13:12 141.23 141.23 141.23 141.23 1.5K
13:15 141.35 141.35 141.35 141.35 0.3K
13:16 141.14 141.14 141.14 141.14 8.5K
13:21 141.11 141.11 141.11 141.11 0.8K
13:24 141.22 141.22 141.22 141.22 0.2K
13:25 141.30 141.30 141.30 141.30 0.7K
13:29 141.43 141.43 141.43 141.43 2.0K
13:31 141.48 141.48 141.48 141.48 1.5K
13:36 141.43 141.43 141.43 141.43 0.2K
13:37 141.43 141.43 141.35 141.35 1.3K
13:38 141.58 141.58 141.58 141.58 1.8K
13:43 141.42 141.42 141.42 141.42 3.0K
13:49 141.22 141.22 141.22 141.22 0.6K
13:51 141.08 141.08 141.08 141.08 1.7K
13:58 141.40 141.40 141.40 141.40 1.4K
14:00 141.52 141.52 141.52 141.52 2.3K
14:08 141.70 141.70 141.43 141.43 1.7K
14:09 141.64 141.64 141.64 141.64 0.7K
14:13 141.41 141.41 141.41 141.41 0.8K
14:17 141.64 141.64 141.64 141.64 3.2K
14:27 141.85 141.85 141.85 141.85 0.5K
14:28 141.86 141.86 141.84 141.84 1.8K
14:30 141.87 141.87 141.87 141.87 0.3K
14:31 141.86 141.86 141.86 141.86 0.8K
14:32 141.70 141.70 141.70 141.70 2.0K
14:34 141.70 141.70 141.70 141.70 3.0K
14:41 141.86 141.86 141.86 141.86 2.1K
14:48 141.93 141.93 141.93 141.93 3.5K
14:55 141.81 141.81 141.81 141.81 3.0K
14:59 141.60 141.60 141.60 141.60 2.6K
15:01 141.60 141.78 141.60 141.78 2.8K
15:04 141.73 141.73 141.73 141.73 1.2K
15:06 141.96 141.96 141.96 141.96 1.5K
15:14 141.63 141.76 141.63 141.76 1.8K
15:15 141.78 141.78 141.78 141.78 0.6K
15:16 141.88 141.88 141.88 141.88 2.1K
15:18 142.01 142.01 142.01 142.01 0.9K
15:21 141.91 141.91 141.91 141.91 0.2K
15:22 141.95 141.99 141.95 141.99 0.9K
15:23 142.12 142.12 142.12 142.12 2.0K
15:25 142.08 142.08 142.08 142.08 1.0K
15:26 141.84 141.84 141.84 141.84 0.8K
15:27 141.74 141.74 141.74 141.74 1.7K
15:29 141.83 141.83 141.83 141.83 1.0K
15:31 141.80 141.80 141.72 141.72 1.4K
15:32 141.80 141.80 141.80 141.80 0.7K
15:34 141.80 141.80 141.80 141.80 2.0K
15:36 141.66 141.66 141.65 141.65 1.5K
15:37 141.65 141.65 141.65 141.65 0.6K
15:39 141.77 141.77 141.77 141.77 2.4K
15:41 141.66 141.88 141.66 141.88 3.1K
15:42 141.83 141.83 141.83 141.83 1.1K
15:44 141.90 141.90 141.90 141.90 1.8K
15:46 141.83 141.83 141.83 141.83 0.8K
15:48 141.83 141.92 141.83 141.89 3.7K
15:49 141.96 141.96 141.96 141.96 0.3K
15:50 141.98 141.98 141.97 141.97 2.6K
15:52 141.97 141.97 141.97 141.97 2.5K
15:54 141.86 142.08 141.86 142.08 4.8K
15:55 142.07 142.20 142.07 142.13 3.4K
15:56 142.18 142.18 142.14 142.18 3.3K
15:57 142.13 142.13 142.03 142.10 4.1K
15:58 142.06 142.06 141.97 141.99 9.7K
15:59 142.05 142.12 141.99 142.11 94.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles