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
09:30 121.07 121.07 120.52 120.52 4.3K
09:38 120.58 120.58 120.58 120.58 0.6K
09:40 120.58 120.58 120.58 120.58 0.3K
09:43 120.60 120.60 120.60 120.60 2.0K
09:45 120.18 120.18 120.18 120.18 0.7K
09:47 119.98 119.98 119.98 119.98 0.8K
09:49 119.57 119.57 119.57 119.57 1.2K
09:51 119.20 119.20 119.20 119.20 6.5K
09:52 119.01 119.22 119.01 119.22 1.6K
09:54 118.53 118.53 118.53 118.53 0.6K
09:55 118.99 118.99 118.99 118.99 1.0K
09:56 118.83 118.83 118.83 118.83 0.1K
09:57 119.24 119.24 119.24 119.24 0.2K
09:58 119.25 119.25 119.25 119.25 1.6K
10:00 119.41 119.41 119.41 119.41 1.4K
10:02 119.44 119.46 119.44 119.46 3.9K
10:04 119.34 119.34 119.34 119.34 0.3K
10:05 119.32 119.32 119.32 119.32 0.4K
10:06 119.19 119.19 119.19 119.19 0.1K
10:07 119.00 119.33 119.00 119.33 1.2K
10:09 119.16 119.16 119.02 119.02 2.8K
10:10 118.97 118.97 118.97 118.97 0.5K
10:11 119.09 119.09 119.09 119.09 0.7K
10:13 118.86 118.86 118.86 118.86 4.2K
10:20 118.60 118.60 118.60 118.60 0.7K
10:22 118.80 119.12 118.80 119.12 0.6K
10:23 119.42 119.42 119.42 119.42 0.8K
10:28 119.45 119.45 119.45 119.45 0.5K
10:29 119.35 119.35 119.35 119.35 0.7K
10:31 119.61 119.61 119.61 119.61 1.7K
10:33 119.17 119.17 119.17 119.17 0.7K
10:34 119.44 119.44 119.44 119.44 1.5K
10:38 119.08 119.08 119.08 119.08 0.4K
10:39 119.19 119.19 119.19 119.19 0.3K
10:40 119.12 119.12 119.12 119.12 1.1K
10:43 118.83 118.83 118.78 118.78 1.4K
10:44 118.78 118.78 118.78 118.78 0.9K
10:47 118.67 118.99 118.67 118.99 1.7K
10:48 118.91 118.91 118.91 118.91 1.4K
10:53 118.56 118.56 118.56 118.56 0.3K
10:54 118.55 118.55 118.55 118.55 1.0K
10:55 118.46 118.46 118.46 118.46 1.9K
10:57 118.52 118.52 118.52 118.52 1.4K
11:02 118.51 118.51 118.51 118.51 0.3K
11:03 118.59 118.59 118.59 118.59 0.7K
11:05 118.28 118.28 118.28 118.28 1.5K
11:06 118.74 118.74 118.74 118.74 1.4K
11:07 118.88 118.88 118.88 118.88 1.1K
11:11 118.88 118.88 118.88 118.88 1.2K
11:14 118.88 118.88 118.88 118.88 0.6K
11:15 119.04 119.09 119.04 119.04 1.5K
11:17 119.12 119.12 119.12 119.12 1.2K
11:20 119.68 119.71 119.68 119.71 1.2K
11:21 119.45 119.57 119.45 119.57 1.3K
11:22 119.63 119.63 119.63 119.63 1.4K
11:26 119.88 119.88 119.88 119.88 0.5K
11:27 119.88 119.88 119.88 119.88 0.9K
11:28 119.89 119.89 119.89 119.89 0.4K
11:29 119.89 119.89 119.89 119.89 0.6K
11:32 119.91 119.91 119.91 119.91 2.4K
11:34 120.23 120.48 120.23 120.48 21.4K
11:35 120.49 120.49 120.49 120.49 1.7K
11:39 120.37 120.37 120.37 120.37 0.6K
11:41 120.39 120.39 120.39 120.39 0.1K
11:42 120.38 120.45 120.38 120.45 0.9K
11:44 120.16 120.16 120.16 120.16 1.1K
11:45 120.21 120.21 120.21 120.21 1.2K
11:48 120.17 120.17 120.17 120.17 1.1K
11:50 120.12 120.12 120.12 120.12 0.7K
11:52 119.87 119.87 119.87 119.87 0.5K
11:53 119.93 119.93 119.93 119.93 0.5K
11:54 119.93 119.93 119.93 119.93 0.7K
11:55 119.93 119.93 119.92 119.92 1.0K
11:56 119.92 119.92 119.92 119.92 3.6K
11:59 119.95 119.95 119.94 119.94 1.5K
12:02 120.12 120.12 120.12 120.12 1.4K
12:04 120.10 120.10 120.10 120.10 0.3K
12:06 120.00 120.00 120.00 120.00 1.7K
12:07 120.03 120.03 120.03 120.03 0.3K
12:08 120.03 120.03 120.03 120.03 0.5K
12:10 120.03 120.12 119.99 120.12 11.2K
12:17 120.19 120.19 120.19 120.19 0.5K
12:18 120.20 120.26 120.20 120.26 0.6K
12:20 120.39 120.39 120.39 120.39 1.1K
12:21 120.48 120.48 120.34 120.34 1.3K
12:22 120.34 120.34 120.34 120.34 0.5K
12:23 120.34 120.34 120.34 120.34 0.7K
12:24 120.35 120.35 120.35 120.35 0.2K
12:25 120.39 120.39 120.39 120.39 0.3K
12:26 120.44 120.62 120.44 120.62 1.9K
12:27 120.62 120.70 120.62 120.70 1.0K
12:31 120.67 120.67 120.67 120.67 0.8K
12:32 120.65 120.69 120.65 120.69 2.2K
12:38 120.61 120.61 120.61 120.61 0.7K
12:40 120.61 120.61 120.61 120.61 1.3K
12:42 120.54 120.61 120.54 120.61 1.4K
12:43 120.76 120.76 120.76 120.76 0.6K
12:44 120.56 120.79 120.56 120.79 0.6K
12:46 120.69 120.69 120.69 120.69 0.5K
12:48 120.69 120.69 120.65 120.65 2.4K
12:50 120.64 120.64 120.54 120.54 6.3K
12:52 120.47 120.47 120.42 120.45 1.4K
12:54 120.46 120.60 120.46 120.60 15.8K
12:55 120.47 120.47 120.47 120.47 1.0K
12:57 120.23 120.23 120.23 120.23 0.9K
12:59 120.16 120.16 120.16 120.16 0.7K
13:00 120.16 120.16 119.92 119.92 0.6K
13:01 120.33 120.33 120.33 120.33 1.8K
13:04 120.44 120.68 120.44 120.68 0.7K
13:05 120.39 120.39 120.39 120.39 0.2K
13:06 120.44 120.44 120.44 120.44 0.3K
13:08 120.40 120.40 120.39 120.39 0.7K
13:09 120.39 120.39 120.39 120.39 0.5K
13:10 120.39 120.39 120.39 120.39 0.6K
13:13 120.20 120.20 120.20 120.20 1.6K
13:16 120.25 120.25 120.25 120.25 1.0K
13:18 120.19 120.40 120.19 120.40 5.0K
13:19 120.51 120.51 120.51 120.51 0.5K
13:20 120.59 120.59 120.59 120.59 0.3K
13:21 120.55 120.55 120.55 120.55 0.5K
13:23 120.43 120.43 120.37 120.37 2.3K
13:31 120.29 120.29 120.19 120.19 5.2K
13:32 120.24 120.26 120.24 120.26 2.7K
13:33 120.26 120.26 120.26 120.26 0.6K
13:34 120.26 120.26 120.26 120.26 2.2K
13:35 120.18 120.35 120.18 120.35 2.6K
13:37 120.42 120.42 120.42 120.42 0.6K
13:44 120.47 120.47 120.47 120.47 0.3K
13:46 120.47 120.47 120.47 120.47 0.8K
13:50 120.37 120.37 120.36 120.36 1.1K
13:52 120.28 120.28 120.28 120.28 1.2K
13:53 120.41 120.41 120.41 120.41 1.1K
13:56 120.24 120.24 120.24 120.24 0.9K
13:57 120.14 120.14 120.14 120.14 1.1K
13:59 120.06 120.06 120.04 120.04 1.6K
14:00 120.12 120.12 120.12 120.12 0.5K
14:01 120.07 120.07 120.07 120.07 1.2K
14:02 119.81 119.81 119.81 119.81 1.6K
14:04 119.75 119.77 119.75 119.77 0.8K
14:09 119.84 119.89 119.84 119.89 1.5K
14:10 119.99 119.99 119.93 119.93 1.1K
14:16 119.93 119.93 119.93 119.93 0.5K
14:17 119.93 119.93 119.93 119.93 0.5K
14:20 119.84 119.84 119.84 119.84 2.1K
14:23 119.89 119.89 119.89 119.89 2.8K
14:24 119.89 119.89 119.89 119.89 0.5K
14:26 119.90 119.90 119.90 119.90 1.5K
14:28 119.82 119.82 119.82 119.82 0.7K
14:29 119.76 119.76 119.76 119.76 1.9K
14:30 119.72 119.72 119.72 119.72 1.2K
14:36 119.55 119.72 119.55 119.72 4.9K
14:37 119.70 119.70 119.70 119.70 0.8K
14:38 119.83 119.83 119.83 119.83 1.7K
14:40 119.97 120.00 119.97 120.00 2.4K
14:46 120.19 120.19 120.19 120.19 0.5K
14:47 120.19 120.19 120.19 120.19 0.7K
14:48 120.19 120.19 120.19 120.19 0.9K
14:51 120.24 120.24 120.24 120.24 0.8K
14:52 120.33 120.33 120.33 120.33 0.3K
14:53 120.30 120.30 120.27 120.27 0.5K
14:54 120.27 120.31 120.26 120.26 1.7K
14:56 120.21 120.28 120.21 120.28 0.5K
14:57 120.22 120.22 120.22 120.22 0.8K
14:59 120.19 120.19 120.19 120.19 0.3K
15:00 120.25 120.25 120.19 120.19 0.3K
15:01 120.26 120.26 120.26 120.26 1.4K
15:04 120.33 120.33 120.33 120.33 2.1K
15:05 120.32 120.32 120.32 120.32 1.3K
15:07 120.35 120.35 120.35 120.35 0.6K
15:09 120.43 120.43 120.41 120.41 0.3K
15:10 120.45 120.45 120.37 120.37 1.2K
15:11 120.42 120.42 120.42 120.42 0.2K
15:12 120.55 120.55 120.55 120.55 2.9K
15:13 120.58 120.58 120.58 120.58 0.4K
15:14 120.61 120.61 120.61 120.61 1.1K
15:17 120.63 120.63 120.63 120.63 0.7K
15:19 120.67 120.67 120.67 120.67 1.5K
15:22 120.70 120.72 120.70 120.72 1.1K
15:23 120.77 120.80 120.77 120.80 0.9K
15:24 120.86 120.86 120.86 120.86 1.1K
15:25 120.79 120.79 120.79 120.79 0.8K
15:26 120.86 120.86 120.79 120.79 0.9K
15:27 120.78 120.78 120.78 120.78 2.7K
15:30 120.73 120.82 120.71 120.71 2.9K
15:32 120.79 120.79 120.79 120.79 2.1K
15:36 120.84 120.84 120.70 120.70 3.7K
15:37 120.69 120.69 120.67 120.67 0.7K
15:38 120.67 120.73 120.67 120.73 2.6K
15:39 120.67 120.67 120.67 120.67 1.8K
15:41 120.62 120.62 120.62 120.62 0.3K
15:42 120.68 120.80 120.68 120.80 2.3K
15:43 120.81 120.81 120.81 120.81 0.6K
15:44 120.84 120.86 120.84 120.86 2.1K
15:46 120.95 120.97 120.93 120.97 2.5K
15:47 120.97 121.02 120.97 121.02 1.5K
15:48 121.03 121.14 121.02 121.11 4.6K
15:50 121.11 121.11 121.03 121.03 5.2K
15:51 121.11 121.11 121.03 121.05 2.6K
15:52 121.05 121.05 120.98 121.04 2.4K
15:53 121.04 121.04 120.95 121.00 3.2K
15:54 121.09 121.30 121.04 121.30 5.4K
15:55 121.58 121.58 121.41 121.49 3.7K
15:56 121.41 121.49 121.41 121.43 5.3K
15:57 121.43 121.51 121.36 121.44 7.1K
15:58 121.36 121.42 121.29 121.36 11.9K
15:59 121.29 121.35 121.00 121.15 81.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles