MACOM Tech (MTSI)

MTSI
🏛️ Estados Unidos →
123.29
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 125.01 125.01 125.01 125.01 5.4K
09:33 125.29 125.29 125.29 125.29 31.3K
09:34 124.03 124.03 124.03 124.03 0.3K
09:35 124.03 124.03 124.03 124.03 1.0K
09:40 123.08 123.08 123.06 123.06 0.7K
09:42 123.45 123.45 123.45 123.45 1.3K
09:44 123.96 123.96 123.96 123.96 0.3K
09:45 123.17 123.17 123.17 123.17 0.8K
09:47 123.18 123.18 123.18 123.18 0.1K
09:48 122.53 122.53 122.53 122.53 1.7K
09:52 123.05 123.05 123.05 123.05 0.3K
09:53 122.76 122.76 122.76 122.76 1.5K
09:55 123.38 123.38 123.38 123.38 0.9K
09:56 123.36 123.36 123.36 123.36 1.4K
10:00 123.18 123.18 122.95 122.95 0.7K
10:03 123.18 123.53 123.18 123.53 2.4K
10:10 123.54 123.54 123.54 123.54 0.5K
10:11 123.55 123.68 123.54 123.62 1.1K
10:12 123.38 123.38 123.38 123.38 1.9K
10:17 123.62 123.62 123.62 123.62 1.0K
10:18 123.51 123.51 123.51 123.51 1.0K
10:19 123.55 123.63 123.55 123.63 0.9K
10:20 123.67 123.67 123.67 123.67 0.6K
10:21 123.47 123.47 123.47 123.47 1.3K
10:23 123.21 123.21 123.21 123.21 0.9K
10:25 122.94 122.94 122.94 122.94 0.3K
10:26 122.99 122.99 122.99 122.99 1.3K
10:29 122.83 122.83 122.83 122.83 0.7K
10:30 122.78 122.78 122.78 122.78 0.7K
10:32 122.73 122.73 122.68 122.68 2.2K
10:35 122.86 122.86 122.86 122.86 1.5K
10:36 122.89 122.89 122.89 122.89 1.1K
10:38 122.78 122.78 122.78 122.78 0.5K
10:39 122.90 122.90 122.90 122.90 0.3K
10:40 122.97 123.09 122.97 123.09 1.9K
10:44 122.95 122.95 122.95 122.95 1.9K
10:49 123.04 123.04 123.04 123.04 1.6K
10:53 123.13 123.13 123.13 123.13 1.1K
10:54 123.13 123.13 123.04 123.04 1.5K
10:55 123.09 123.09 123.09 123.09 1.0K
10:56 123.10 123.11 123.10 123.11 2.2K
10:59 123.18 123.18 123.18 123.18 0.7K
11:00 123.16 123.16 123.16 123.16 0.3K
11:01 123.30 123.30 123.30 123.30 0.4K
11:02 123.22 123.26 123.22 123.26 1.3K
11:03 123.17 123.17 123.17 123.17 2.8K
11:04 123.10 123.10 123.10 123.10 1.0K
11:06 123.10 123.10 123.10 123.10 0.8K
11:08 123.10 123.10 123.01 123.01 1.6K
11:09 122.94 122.94 122.94 122.94 0.3K
11:10 122.98 123.11 122.98 123.01 7.7K
11:11 123.04 123.06 123.04 123.06 3.2K
11:12 123.06 123.06 123.06 123.06 0.5K
11:13 123.09 123.09 123.09 123.09 0.3K
11:15 122.93 122.93 122.93 122.93 1.3K
11:17 123.11 123.11 123.11 123.11 1.0K
11:18 123.08 123.14 123.08 123.09 11.1K
11:19 123.09 123.26 123.09 123.19 34.8K
11:20 123.14 123.14 123.14 123.14 1.0K
11:21 123.05 123.05 123.05 123.05 1.4K
11:23 123.24 123.24 123.20 123.24 3.4K
11:25 123.23 123.23 123.23 123.23 2.0K
11:28 123.23 123.23 123.15 123.15 1.8K
11:29 123.03 123.03 123.03 123.03 2.5K
11:30 122.89 122.89 122.89 122.89 1.1K
11:32 122.88 122.88 122.88 122.88 0.8K
11:33 122.88 122.88 122.88 122.88 0.4K
11:34 123.00 123.00 123.00 123.00 1.2K
11:35 122.78 122.78 122.78 122.78 1.5K
11:39 122.74 122.74 122.74 122.74 0.5K
11:40 122.64 122.64 122.51 122.51 1.7K
11:41 122.53 122.53 122.53 122.53 1.2K
11:43 122.53 122.53 122.53 122.53 0.7K
11:44 122.30 122.30 122.30 122.30 0.8K
11:45 122.57 122.57 122.57 122.57 1.7K
11:49 122.51 122.51 122.51 122.51 0.5K
11:50 122.63 122.65 122.63 122.65 0.9K
11:51 122.66 122.67 122.57 122.67 1.0K
11:52 122.68 122.68 122.68 122.68 1.0K
11:53 122.72 122.72 122.72 122.72 0.4K
11:54 122.82 122.82 122.82 122.82 0.6K
11:55 122.73 122.73 122.73 122.73 0.8K
11:56 122.55 122.55 122.55 122.55 0.5K
11:58 122.53 122.54 122.53 122.54 1.7K
12:02 122.63 122.63 122.63 122.63 1.3K
12:05 122.54 122.54 122.54 122.54 0.2K
12:06 122.44 122.59 122.44 122.59 1.3K
12:08 122.45 122.50 122.45 122.50 1.0K
12:10 122.49 122.63 122.49 122.63 0.9K
12:11 122.67 122.67 122.67 122.67 1.0K
12:12 122.81 122.81 122.80 122.80 1.8K
12:15 122.69 122.69 122.69 122.69 0.8K
12:17 122.59 122.59 122.59 122.59 0.5K
12:18 122.58 122.58 122.58 122.58 0.4K
12:19 122.92 122.92 122.92 122.92 5.9K
12:20 123.01 123.01 123.01 123.01 0.5K
12:21 122.91 122.91 122.91 122.91 2.2K
12:22 122.79 122.79 122.79 122.79 0.8K
12:23 122.53 122.53 122.53 122.53 1.3K
12:29 122.28 122.28 122.28 122.28 1.8K
12:32 122.26 122.26 122.26 122.26 2.1K
12:37 122.40 122.49 122.40 122.49 8.9K
12:39 122.56 122.56 122.56 122.56 2.4K
12:43 122.57 122.57 122.46 122.46 1.1K
12:46 122.44 122.44 122.44 122.44 0.6K
12:47 122.35 122.35 122.35 122.35 0.9K
12:49 122.30 122.30 122.30 122.30 1.0K
12:52 122.43 122.49 122.43 122.49 1.0K
12:53 122.39 122.39 122.39 122.39 0.7K
12:55 122.27 122.27 122.27 122.27 1.5K
12:59 122.22 122.22 122.22 122.22 0.5K
13:00 122.22 122.22 122.22 122.22 1.0K
13:01 122.25 122.25 122.25 122.25 1.7K
13:03 122.30 122.30 122.30 122.30 2.7K
13:09 122.31 122.31 122.31 122.31 0.4K
13:10 122.22 122.22 122.22 122.22 2.4K
13:17 122.04 122.04 121.99 121.99 1.5K
13:18 122.01 122.01 122.01 122.01 0.8K
13:20 122.06 122.27 122.06 122.27 3.1K
13:21 122.29 122.29 122.29 122.29 0.6K
13:23 122.46 122.46 122.46 122.46 1.6K
13:27 122.57 122.57 122.48 122.48 1.5K
13:29 122.39 122.39 122.39 122.39 0.9K
13:33 122.47 122.47 122.47 122.47 0.9K
13:38 122.29 122.29 122.29 122.29 1.0K
13:39 122.22 122.22 122.22 122.22 0.7K
13:42 122.24 122.24 122.24 122.24 0.8K
13:45 122.24 122.24 122.24 122.24 0.2K
13:46 122.28 122.28 122.28 122.28 1.2K
13:50 122.34 122.49 122.34 122.49 3.0K
13:51 122.42 122.44 122.42 122.44 12.2K
13:52 122.36 122.36 122.36 122.36 1.1K
13:55 122.30 122.30 122.30 122.30 1.0K
13:57 122.34 122.34 122.27 122.27 1.3K
13:58 122.26 122.26 122.26 122.26 0.7K
13:59 122.28 122.28 122.28 122.28 27.1K
14:00 122.18 122.18 122.12 122.12 11.9K
14:02 122.05 122.05 122.05 122.05 0.8K
14:03 122.05 122.05 122.04 122.04 2.5K
14:06 121.87 121.87 121.87 121.87 0.2K
14:07 121.82 121.87 121.82 121.87 1.2K
14:08 121.90 121.90 121.90 121.90 2.6K
14:12 121.89 121.89 121.89 121.89 0.9K
14:15 121.68 121.68 121.68 121.68 0.8K
14:16 121.72 121.72 121.72 121.72 0.4K
14:17 121.84 121.84 121.84 121.84 1.1K
14:18 121.70 121.70 121.70 121.70 0.7K
14:19 121.73 121.73 121.73 121.73 1.0K
14:23 121.78 121.84 121.78 121.84 2.7K
14:24 122.05 122.05 122.05 122.05 0.6K
14:27 122.02 122.27 122.02 122.22 3.4K
14:28 122.38 122.38 122.38 122.38 0.3K
14:29 122.37 122.37 122.37 122.37 0.7K
14:30 122.30 122.30 122.30 122.30 0.8K
14:31 122.30 122.30 122.30 122.30 1.4K
14:36 122.21 122.21 122.21 122.21 2.2K
14:40 122.13 122.13 122.06 122.06 1.3K
14:41 122.07 122.07 122.07 122.07 0.8K
14:43 122.17 122.37 122.17 122.37 2.1K
14:44 122.12 122.12 122.12 122.12 1.9K
14:47 122.65 122.74 122.65 122.74 2.6K
14:50 122.77 122.77 122.77 122.77 0.4K
14:51 122.55 122.55 122.55 122.55 1.4K
14:57 122.44 122.58 122.44 122.58 3.0K
15:03 122.44 122.51 122.44 122.51 1.7K
15:05 122.46 122.46 122.46 122.46 0.4K
15:06 122.38 122.38 122.38 122.38 0.4K
15:07 122.38 122.38 122.38 122.38 1.3K
15:10 122.59 122.59 122.59 122.59 1.5K
15:11 122.68 122.68 122.68 122.68 2.5K
15:18 122.69 122.69 122.69 122.69 0.8K
15:19 122.75 122.75 122.75 122.75 2.2K
15:23 122.76 122.76 122.72 122.72 1.4K
15:25 122.67 122.67 122.67 122.67 1.1K
15:27 122.78 122.78 122.78 122.78 1.3K
15:28 122.84 122.84 122.84 122.84 0.7K
15:29 122.78 122.78 122.78 122.78 0.9K
15:31 122.81 122.81 122.81 122.81 1.2K
15:32 122.86 122.93 122.86 122.93 1.6K
15:33 122.97 122.97 122.96 122.96 1.0K
15:34 122.99 122.99 122.91 122.91 1.7K
15:35 122.96 122.96 122.91 122.92 0.8K
15:36 122.92 122.92 122.85 122.85 2.5K
15:37 122.82 122.82 122.82 122.82 0.8K
15:38 122.84 122.84 122.77 122.77 1.0K
15:39 122.73 122.73 122.69 122.71 3.7K
15:40 122.72 122.72 122.71 122.71 1.9K
15:42 122.62 122.62 122.62 122.62 0.4K
15:43 122.65 122.82 122.61 122.81 8.3K
15:44 122.81 122.81 122.81 122.81 0.8K
15:45 122.87 122.87 122.87 122.87 1.6K
15:46 122.83 123.04 122.83 123.04 3.4K
15:47 123.17 123.28 123.17 123.28 2.5K
15:48 123.20 123.28 123.05 123.28 3.4K
15:49 123.19 123.19 123.06 123.10 2.0K
15:50 123.23 123.29 123.15 123.24 7.8K
15:51 123.18 123.18 123.18 123.18 1.2K
15:52 123.18 123.27 123.17 123.27 3.6K
15:53 123.18 123.27 123.18 123.18 2.2K
15:54 123.24 123.27 123.17 123.25 3.5K
15:55 123.12 123.26 123.12 123.15 5.0K
15:56 123.24 123.24 123.14 123.17 3.7K
15:57 123.10 123.23 123.10 123.16 13.8K
15:58 123.10 123.13 123.10 123.13 7.8K
15:59 123.08 123.12 123.02 123.09 93.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles