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
09:30 142.35 143.53 142.35 143.53 2.4K
09:31 142.82 142.82 142.82 142.82 0.3K
09:32 141.45 141.45 141.45 141.45 3.7K
09:38 142.39 142.39 142.39 142.39 0.3K
09:41 142.54 142.54 142.54 142.54 0.2K
09:43 142.60 142.60 142.60 142.60 0.7K
09:45 141.80 141.80 141.80 141.79 0.4K
09:50 141.75 141.75 141.18 141.18 0.3K
09:51 142.21 142.21 142.21 142.21 0.2K
09:52 142.37 142.37 142.37 142.37 1.1K
09:55 141.68 141.68 141.68 141.68 0.6K
09:59 141.80 141.80 141.80 141.80 0.2K
10:01 141.89 141.89 141.89 141.89 1.9K
10:06 142.20 142.20 142.20 142.20 0.8K
10:07 142.03 142.03 142.03 142.03 0.1K
10:09 141.83 141.83 141.83 141.83 0.9K
10:13 142.12 142.12 142.04 142.04 0.5K
10:16 141.83 141.83 141.83 141.83 0.2K
10:18 141.96 141.96 141.96 141.96 0.4K
10:19 141.83 141.83 141.83 141.83 0.2K
10:20 142.54 142.58 142.54 142.58 2.0K
10:21 142.96 142.96 142.96 142.96 4.5K
10:22 142.56 142.56 142.21 142.21 2.9K
10:24 142.50 142.50 142.50 142.50 0.2K
10:25 142.29 142.50 142.29 142.50 0.9K
10:26 142.17 142.17 142.17 142.17 1.0K
10:27 142.21 142.34 142.21 142.34 0.5K
10:28 142.04 142.30 142.04 142.30 1.7K
10:29 142.30 142.30 141.81 141.81 0.9K
10:30 141.92 141.92 141.92 141.92 0.8K
10:31 142.21 142.21 141.81 141.93 1.1K
10:32 142.22 142.22 142.22 142.22 0.5K
10:33 142.62 142.62 142.62 142.62 1.9K
10:37 142.60 142.60 142.60 142.60 0.9K
10:41 142.10 142.10 142.10 142.10 0.5K
10:45 141.70 141.75 141.64 141.64 0.9K
10:46 141.75 141.75 141.75 141.75 0.5K
10:47 141.55 141.55 141.55 141.55 0.3K
10:50 141.55 141.55 141.24 141.24 1.2K
10:53 141.74 141.74 141.74 141.74 3.3K
10:57 141.98 141.98 141.94 141.94 4.5K
11:00 142.16 142.16 142.16 142.16 0.2K
11:01 142.11 142.11 142.10 142.10 1.0K
11:02 142.14 142.14 142.12 142.12 0.5K
11:04 142.21 142.36 142.21 142.36 1.3K
11:06 142.37 142.37 142.36 142.37 1.2K
11:07 142.35 142.37 142.25 142.37 4.0K
11:08 142.57 142.65 142.57 142.65 0.9K
11:09 142.37 142.61 142.37 142.60 0.4K
11:10 142.57 142.57 142.38 142.38 0.5K
11:11 142.58 142.58 142.58 142.58 0.5K
11:12 142.76 142.76 142.76 142.76 0.4K
11:14 142.71 142.71 142.71 142.71 0.2K
11:15 142.41 142.41 142.41 142.41 0.3K
11:17 142.57 142.57 142.57 142.57 0.6K
11:18 142.14 142.14 142.14 142.14 0.1K
11:19 142.02 142.02 142.02 142.02 1.1K
11:20 142.12 142.12 142.12 142.12 0.7K
11:23 142.08 142.20 142.08 142.20 1.2K
11:24 142.26 142.46 142.26 142.46 4.1K
11:25 142.58 142.58 142.58 142.58 0.2K
11:27 142.63 142.66 142.53 142.66 0.9K
11:28 142.54 142.54 142.54 142.54 0.5K
11:29 142.54 142.54 142.54 142.54 0.3K
11:30 142.41 142.46 142.41 142.46 2.7K
11:36 142.19 142.19 142.19 142.19 2.6K
11:41 142.04 142.04 142.04 142.04 0.5K
11:42 141.90 141.90 141.90 141.90 0.1K
11:43 141.82 141.87 141.82 141.87 1.2K
11:44 142.08 142.10 142.05 142.10 9.6K
11:47 142.26 142.26 142.26 142.26 0.2K
11:48 142.08 142.08 142.08 142.08 1.2K
11:51 141.79 141.79 141.79 141.79 0.9K
11:53 142.04 142.04 142.04 142.04 0.6K
11:55 141.84 141.84 141.84 141.84 0.8K
11:56 141.84 142.03 141.74 142.03 2.9K
11:57 141.92 141.92 141.71 141.71 1.1K
11:58 141.79 142.03 141.79 142.03 0.8K
12:02 141.79 141.95 141.79 141.95 2.6K
12:03 141.91 141.91 141.91 141.91 0.4K
12:05 142.02 142.02 142.02 142.02 0.2K
12:06 141.99 141.99 141.99 141.99 0.9K
12:08 141.80 141.80 141.80 141.80 0.5K
12:09 141.89 142.03 141.89 142.03 0.8K
12:10 142.03 142.03 141.87 141.96 1.4K
12:11 142.02 142.02 141.79 141.79 1.7K
12:12 141.79 141.91 141.79 141.91 1.4K
12:13 141.46 141.46 141.46 141.46 0.3K
12:14 141.44 141.44 141.44 141.44 0.2K
12:16 141.55 141.55 141.48 141.48 0.6K
12:18 141.10 141.17 141.08 141.08 1.5K
12:19 141.07 141.08 141.07 141.08 7.2K
12:20 140.95 141.29 140.95 141.29 2.8K
12:21 141.16 141.16 141.16 141.16 1.3K
12:26 141.09 141.09 141.09 141.09 2.3K
12:34 141.37 141.37 141.37 141.37 0.3K
12:37 141.42 141.44 141.42 141.44 1.5K
12:40 141.26 141.26 141.26 141.26 0.4K
12:41 141.23 141.23 141.23 141.23 0.5K
12:44 141.28 141.28 141.28 141.28 0.5K
12:46 141.27 141.27 141.27 141.26 0.6K
12:49 141.42 141.42 141.42 141.42 0.7K
12:50 141.46 141.46 141.46 141.46 0.2K
12:51 141.48 141.48 141.48 141.48 0.5K
12:52 141.42 141.42 141.42 141.42 1.2K
12:55 141.39 141.39 141.39 141.39 0.3K
12:56 141.57 141.57 141.57 141.57 5.0K
13:19 141.56 141.56 141.56 141.56 0.3K
13:20 141.62 141.62 141.62 141.62 1.6K
13:21 141.65 141.65 141.65 141.65 0.5K
13:22 141.62 141.62 141.62 141.62 0.6K
13:24 141.48 141.48 141.48 141.48 3.5K
13:28 141.50 141.50 141.50 141.50 0.2K
13:29 141.51 141.51 141.51 141.51 1.5K
13:39 141.51 141.51 141.51 141.51 0.4K
13:41 141.48 141.48 141.48 141.48 0.4K
13:42 141.48 141.48 141.32 141.32 1.2K
13:43 141.48 141.48 141.48 141.48 0.5K
13:44 141.47 141.47 141.47 141.47 1.7K
13:51 141.42 141.51 141.42 141.51 2.7K
13:53 141.52 141.52 141.52 141.52 0.5K
13:55 141.52 141.52 141.52 141.52 0.2K
13:56 141.42 141.42 141.42 141.42 1.7K
13:59 141.22 141.22 141.01 141.01 1.4K
14:01 141.22 141.22 141.22 141.22 3.5K
14:09 141.33 141.33 141.33 141.33 0.5K
14:11 141.26 141.26 141.26 141.26 0.6K
14:13 141.27 141.27 141.27 141.26 1.3K
14:19 141.26 141.26 141.26 141.26 0.8K
14:22 141.27 141.27 141.27 141.26 2.4K
14:27 141.43 141.43 141.43 141.43 0.2K
14:28 141.43 141.43 141.42 141.42 1.8K
14:29 141.43 141.43 141.43 141.43 1.1K
14:31 141.35 141.35 141.35 141.35 2.7K
14:40 141.20 141.20 141.20 141.20 0.5K
14:41 141.22 141.24 141.22 141.24 2.1K
14:45 141.22 141.22 141.22 141.22 0.6K
14:46 141.13 141.13 141.13 141.13 0.3K
14:47 141.12 141.12 141.12 141.12 1.4K
14:49 141.02 141.02 141.02 141.01 1.4K
14:51 141.02 141.02 141.02 141.01 4.6K
14:56 140.92 140.92 140.92 140.92 4.3K
15:03 140.87 140.87 140.87 140.87 0.8K
15:05 140.73 140.73 140.73 140.73 1.2K
15:06 140.67 140.67 140.67 140.67 1.7K
15:07 140.70 140.70 140.70 140.70 1.8K
15:09 140.74 140.74 140.74 140.74 0.5K
15:10 140.45 140.59 140.45 140.59 2.1K
15:11 140.73 140.73 140.73 140.73 1.2K
15:12 140.68 140.70 140.68 140.70 0.5K
15:13 140.72 140.76 140.72 140.76 2.3K
15:15 140.71 140.71 140.71 140.71 0.5K
15:16 140.72 140.72 140.72 140.72 0.4K
15:18 140.73 140.86 140.73 140.86 1.4K
15:22 140.82 140.94 140.82 140.94 2.6K
15:24 141.05 141.05 141.05 141.05 2.2K
15:25 141.05 141.05 141.05 141.04 1.4K
15:27 141.12 141.12 141.12 141.12 0.3K
15:28 141.04 141.04 140.97 140.97 1.4K
15:29 140.97 141.04 140.97 141.03 2.9K
15:32 141.14 141.14 141.14 141.14 1.9K
15:33 141.08 141.08 141.08 141.08 0.2K
15:34 141.02 141.02 141.02 141.02 1.3K
15:36 140.97 140.97 140.97 140.97 0.5K
15:37 140.97 141.05 140.97 141.05 3.2K
15:39 141.22 141.22 141.22 141.22 2.1K
15:42 141.07 141.10 141.07 141.10 2.0K
15:43 141.07 141.14 141.07 141.14 1.4K
15:44 141.10 141.17 141.10 141.17 1.0K
15:45 141.10 141.26 141.10 141.20 5.4K
15:47 141.26 141.26 141.12 141.12 3.5K
15:48 141.21 141.25 141.21 141.25 1.9K
15:49 141.24 141.24 141.24 141.24 0.8K
15:50 141.04 141.04 141.04 141.04 5.0K
15:51 140.95 140.95 140.95 140.95 0.6K
15:52 140.88 140.88 140.58 140.67 2.9K
15:53 140.60 140.72 140.59 140.63 4.2K
15:54 140.71 140.76 140.67 140.74 4.4K
15:55 140.67 140.74 140.67 140.74 1.8K
15:56 140.73 140.73 140.66 140.67 3.4K
15:57 140.68 140.74 140.64 140.64 16.7K
15:58 140.66 140.71 140.63 140.67 10.5K
15:59 140.66 140.66 140.57 140.58 94.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles