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
09:30 137.50 137.50 137.47 137.47 3.5K
09:39 136.94 136.94 136.94 136.94 1.9K
09:40 136.71 136.71 136.46 136.46 0.9K
09:41 136.36 136.36 136.36 136.36 0.5K
09:49 136.30 136.30 136.30 136.30 0.6K
09:52 136.58 136.58 136.58 136.57 0.9K
09:53 136.63 136.63 136.63 136.63 0.5K
09:54 136.71 136.95 136.68 136.68 2.6K
09:56 136.59 136.59 136.59 136.59 2.1K
10:02 136.96 136.96 136.71 136.71 1.9K
10:03 136.43 136.43 136.40 136.40 1.5K
10:04 136.17 136.17 136.17 136.17 1.0K
10:07 136.48 136.48 136.19 136.29 1.3K
10:09 136.77 136.77 136.77 136.77 2.0K
10:15 136.23 136.23 136.05 136.05 2.9K
10:16 135.87 135.88 135.87 135.87 1.1K
10:17 135.71 135.71 135.71 135.71 1.7K
10:22 136.04 136.04 136.04 136.04 0.5K
10:23 135.84 135.86 135.84 135.86 0.9K
10:24 135.83 135.83 135.83 135.83 0.3K
10:25 136.11 136.11 136.11 136.11 0.8K
10:26 136.09 136.18 136.09 136.18 2.1K
10:28 136.42 136.42 136.42 136.42 1.1K
10:29 136.23 136.23 136.23 136.23 0.8K
10:30 136.72 136.72 136.72 136.72 1.1K
10:32 136.36 136.36 136.36 136.36 0.7K
10:34 136.02 136.02 136.02 136.02 0.2K
10:35 136.17 136.17 136.17 136.17 2.0K
10:39 136.22 136.22 136.22 136.22 1.0K
10:40 136.21 136.21 136.21 136.21 0.7K
10:41 136.26 136.26 136.01 136.01 1.7K
10:44 136.25 136.35 136.25 136.35 1.6K
10:45 136.05 136.05 136.05 136.05 0.2K
10:46 136.06 136.06 136.06 136.06 0.5K
10:47 136.05 136.06 136.05 136.06 0.8K
10:49 136.07 136.07 136.07 136.07 0.2K
10:50 136.10 136.10 136.05 136.05 3.0K
10:54 135.96 135.98 135.96 135.98 6.2K
10:55 135.98 135.98 135.96 135.96 3.2K
10:56 136.09 136.09 136.00 136.00 2.2K
10:57 136.01 136.12 136.01 136.12 2.4K
10:58 135.89 135.89 135.89 135.89 0.7K
10:59 135.99 136.18 135.99 136.13 1.9K
11:06 136.14 136.14 136.14 136.14 0.9K
11:07 136.14 136.14 136.14 136.14 0.7K
11:08 136.31 136.31 136.31 136.31 2.5K
11:16 136.39 136.40 136.39 136.40 0.6K
11:18 136.25 136.28 136.25 136.28 2.6K
11:22 136.28 136.28 136.28 136.28 2.6K
11:30 136.27 136.31 136.27 136.31 1.4K
11:32 136.29 136.29 136.29 136.29 1.5K
11:39 136.59 136.59 136.59 136.59 2.7K
11:40 136.72 136.72 136.72 136.72 1.0K
11:41 136.72 136.72 136.72 136.72 1.5K
11:42 136.77 136.77 136.77 136.76 1.4K
11:47 136.77 136.77 136.77 136.77 0.7K
11:51 136.75 136.75 136.75 136.75 2.3K
11:58 136.81 136.81 136.81 136.81 0.6K
11:59 136.73 136.73 136.73 136.73 0.3K
12:00 136.71 136.71 136.68 136.68 2.9K
12:07 136.72 136.73 136.72 136.73 1.0K
12:08 136.72 136.72 136.45 136.45 4.3K
12:12 136.62 136.67 136.62 136.67 3.1K
12:15 136.67 136.67 136.67 136.67 1.1K
12:16 136.67 136.67 136.67 136.67 1.1K
12:18 136.67 136.67 136.67 136.67 2.5K
12:25 136.86 136.86 136.73 136.73 1.7K
12:26 136.94 136.94 136.77 136.76 2.5K
12:27 137.03 137.11 137.03 137.11 2.5K
12:28 137.11 137.11 137.11 137.11 0.6K
12:29 137.12 137.12 137.12 137.12 1.2K
12:32 137.26 137.26 137.26 137.26 0.5K
12:33 137.10 137.10 137.10 137.10 1.8K
12:42 137.26 137.26 137.26 137.26 0.4K
12:43 137.06 137.06 137.06 137.06 0.3K
12:45 137.16 137.16 137.16 137.16 0.8K
12:47 137.15 137.15 137.15 137.15 2.4K
12:49 137.31 137.31 137.31 137.31 0.8K
12:52 137.31 137.31 137.31 137.31 0.6K
12:54 137.41 137.41 137.41 137.41 1.6K
13:00 137.39 137.59 137.39 137.59 0.6K
13:01 137.53 137.53 137.53 137.53 3.0K
13:02 137.58 137.58 137.58 137.57 0.8K
13:07 137.58 137.58 137.49 137.49 1.5K
13:11 137.58 137.58 137.58 137.58 0.6K
13:15 137.74 137.74 137.73 137.73 0.6K
13:16 137.71 137.71 137.67 137.67 1.4K
13:17 137.61 137.61 137.38 137.38 3.2K
13:18 137.54 137.54 137.54 137.54 1.7K
13:25 137.54 137.54 137.54 137.54 0.8K
13:28 137.42 137.42 137.42 137.42 2.6K
13:30 137.23 137.23 137.23 137.23 1.3K
13:32 137.19 137.19 137.19 137.19 0.8K
13:37 137.32 137.32 137.32 137.32 2.4K
13:44 137.43 137.43 137.43 137.43 2.8K
13:58 137.56 137.56 137.47 137.47 0.7K
14:00 137.40 137.40 137.40 137.40 0.7K
14:01 137.48 137.58 137.48 137.58 2.9K
14:02 137.53 137.53 137.53 137.53 1.4K
14:06 137.34 137.34 137.29 137.29 4.2K
14:08 137.23 137.23 137.23 137.23 0.4K
14:09 137.30 137.30 137.30 137.29 0.4K
14:11 137.25 137.25 137.25 137.25 0.3K
14:12 137.30 137.30 137.30 137.29 0.9K
14:13 137.30 137.30 137.30 137.29 0.6K
14:14 137.30 137.30 137.30 137.29 0.1K
14:15 137.30 137.30 137.30 137.29 0.2K
14:16 137.22 137.25 137.22 137.25 6.3K
14:17 137.37 137.37 137.37 137.37 3.6K
14:21 137.52 137.52 137.52 137.52 1.6K
14:26 137.50 137.50 137.50 137.50 1.4K
14:30 137.58 137.61 137.58 137.61 1.7K
14:31 137.55 137.55 137.55 137.55 2.2K
14:33 137.48 137.67 137.48 137.67 3.1K
14:41 137.33 137.33 137.33 137.33 0.5K
14:42 137.45 137.45 137.45 137.45 2.0K
14:43 137.45 137.45 137.45 137.45 0.6K
14:44 137.55 137.55 137.55 137.55 1.3K
14:47 137.56 137.57 137.56 137.57 1.3K
14:48 137.69 137.69 137.69 137.69 1.0K
14:50 137.66 137.66 137.66 137.66 0.5K
14:51 137.67 137.67 137.67 137.67 0.6K
14:52 137.57 137.57 137.57 137.57 2.3K
14:53 137.54 137.54 137.54 137.54 0.6K
14:54 137.54 137.60 137.54 137.60 2.1K
14:56 137.62 137.62 137.62 137.62 3.3K
15:06 137.72 137.72 137.72 137.72 2.0K
15:13 137.81 137.81 137.81 137.81 1.9K
15:16 137.82 137.87 137.82 137.87 2.1K
15:19 137.90 137.90 137.79 137.79 1.8K
15:21 137.81 137.81 137.81 137.81 0.9K
15:23 137.81 137.81 137.81 137.81 1.3K
15:25 137.79 137.79 137.79 137.79 0.4K
15:26 137.85 137.85 137.72 137.73 7.4K
15:30 137.76 137.80 137.76 137.80 1.8K
15:33 137.78 137.78 137.78 137.78 0.7K
15:35 137.81 137.81 137.74 137.79 1.6K
15:36 137.80 137.80 137.80 137.80 1.0K
15:37 137.79 137.79 137.75 137.75 3.7K
15:42 137.86 137.86 137.82 137.82 0.9K
15:43 137.72 137.72 137.72 137.72 4.1K
15:44 137.73 137.74 137.73 137.74 1.8K
15:45 137.79 137.79 137.79 137.79 2.0K
15:46 137.76 137.76 137.76 137.76 0.9K
15:47 137.76 137.76 137.76 137.76 1.2K
15:48 137.75 137.75 137.75 137.75 0.7K
15:50 137.78 137.78 137.66 137.67 4.8K
15:51 137.56 137.58 137.56 137.57 3.5K
15:52 137.51 137.51 137.49 137.49 1.8K
15:53 137.49 137.49 137.49 137.49 1.3K
15:54 137.48 137.51 137.45 137.45 2.0K
15:55 137.45 137.54 137.43 137.51 4.1K
15:56 137.49 137.61 137.49 137.61 9.0K
15:57 137.56 137.56 137.49 137.49 1.7K
15:58 137.55 137.62 137.55 137.57 4.9K
15:59 137.59 137.68 137.46 137.67 64.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles