Mercados españoles cerrados en 6 hrs 12 min

MACOM Technology Solutions Holdings, Inc. (MTSI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
99,12-2,83 (-2,78%)
Al cierre: 04:00PM EDT
101,50 +2,38 (+2,40%)
Después del cierre: 06:50PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202499,33102,0096,6099,1299,12775.200
30 abr 2024102,86104,61101,88101,95101,951.073.600
29 abr 2024101,59104,81101,54104,00104,00479.800
26 abr 2024101,51104,03101,51101,71101,71427.300
25 abr 2024100,68101,5999,50100,58100,58423.200
24 abr 2024100,57101,8598,40100,72100,72274.400
23 abr 202495,9699,6495,1798,8098,80450.500
22 abr 202493,3696,5491,9395,5895,58625.300
19 abr 202494,3094,8391,0992,8192,81639.700
18 abr 202496,2096,4594,2295,1695,16502.200
17 abr 2024100,39104,9096,1096,3996,39691.600
16 abr 202498,41100,2597,2799,8599,85725.300
15 abr 202499,3699,7097,3397,5197,51338.600
12 abr 2024100,46100,8197,3698,4098,40337.100
11 abr 2024100,46103,2699,22102,48102,48431.900
10 abr 2024100,20101,3898,9299,4699,46416.400
09 abr 2024102,63102,89101,15102,78102,78443.900
08 abr 2024101,29101,9999,91101,40101,40451.700
05 abr 202498,35101,9498,00100,67100,67576.400
04 abr 2024102,77104,5998,4398,5698,56891.600
03 abr 202498,61101,7698,10101,43101,43774.100
02 abr 202496,3499,3195,8599,0899,08548.900
01 abr 202496,24100,2895,9697,6297,62531.200
28 mar 202495,4295,8593,1695,6495,64785.700
27 mar 202496,1296,2594,5895,5495,54528.900
26 mar 202497,8098,6394,3494,9494,94549.300
25 mar 202496,7897,9395,1596,8196,81394.800
22 mar 202498,0498,6897,2098,0798,07500.900
21 mar 202496,6498,4195,5198,2898,28528.200
20 mar 202491,3594,6590,3694,2594,25472.000
19 mar 202490,3491,1388,3291,0091,00337.200
18 mar 202490,8691,7190,0691,0891,08425.100
15 mar 202488,8890,4288,1889,4989,491.051.500
14 mar 202490,5891,5988,9389,9389,93289.200
13 mar 202491,8193,2790,6491,3591,35310.000
12 mar 202493,2793,8392,1793,2693,26212.800
11 mar 202492,0593,2391,5392,8592,85332.100
08 mar 202499,2199,2193,3193,4893,48458.800
07 mar 202495,0698,9494,4598,5198,51519.000
06 mar 202492,2595,9791,9194,2194,21730.900
05 mar 202493,2393,5990,3690,9090,90256.800
04 mar 202493,6494,6292,8694,0594,05460.900
01 mar 202489,2993,6389,0092,6892,68557.800
29 feb 202487,1888,5385,6388,3388,33841.600
28 feb 202485,0086,3884,2286,0986,09294.100
27 feb 202487,8888,2085,7585,8285,82832.000
26 feb 202486,8988,0386,8887,7387,73358.900
23 feb 202487,8287,8286,0586,5386,53326.900
22 feb 202486,4188,0685,6587,5287,52621.800
21 feb 202482,9484,7982,3684,7484,74401.600
20 feb 202484,1684,7782,8883,7583,75449.100
16 feb 202486,1286,2783,6085,6385,63562.800
15 feb 202486,3087,2285,2586,2186,21445.900
14 feb 202485,6386,1984,8885,9085,90577.000
13 feb 202481,9884,7481,1484,2184,21665.500
12 feb 202484,2185,8683,4085,0385,03718.500
09 feb 202482,3783,6981,9483,6183,61802.400
08 feb 202481,2783,2980,4182,4582,45666.500
07 feb 202480,3481,8779,5380,8280,82539.600
06 feb 202481,2181,2479,2579,9279,92566.200
05 feb 202480,2782,2180,2781,2781,27621.600
02 feb 202483,0683,5980,1680,2680,26899.700
01 feb 202484,5386,3481,0284,0484,041.244.000
31 ene 202487,2488,2285,4186,2386,23725.800
30 ene 202488,8489,6487,6588,0888,08299.600
29 ene 202487,5189,6087,1689,6089,60445.300
26 ene 202489,1789,1787,0387,3787,37415.700
25 ene 202491,9191,9189,4089,6889,68509.900
24 ene 202492,1892,1889,7589,8389,83499.400
23 ene 202493,1593,3891,5991,6791,67404.100
22 ene 202491,5692,9391,0292,5292,52270.700
19 ene 202490,2890,5488,0290,3190,31334.700
18 ene 202487,4389,1487,2088,8888,88383.100
17 ene 202485,0085,2083,7685,0785,07250.600
16 ene 202484,2386,2384,2386,1786,17329.700
12 ene 202484,5384,9282,7284,2584,25376.500
11 ene 202483,6884,3582,0483,7183,71196.500
10 ene 202483,3684,2781,6584,0884,08340.100
09 ene 202483,1084,4983,0583,6483,64179.900
08 ene 202482,2584,7582,2584,6684,66288.200
05 ene 202482,5383,4981,3381,8381,83454.400
04 ene 202483,5883,8581,7682,7582,75558.900
03 ene 202489,1389,1384,4485,7285,72642.300
02 ene 202491,9592,2888,9690,2890,28409.400
29 dic 202394,3394,5492,7992,9592,95278.000
28 dic 202395,2195,6994,0694,4694,46257.100
27 dic 202395,5195,7594,5695,3095,30185.500
26 dic 202394,5296,0994,5295,5195,51191.800
22 dic 202394,4295,1893,8694,3694,36180.600
21 dic 202392,9494,1592,7394,0594,05301.100
20 dic 202393,0094,6691,6091,6591,65492.400
19 dic 202393,4494,7392,9894,0294,02242.900
18 dic 202392,8093,1790,5692,9992,99344.300
15 dic 202394,0194,4192,0692,8992,89907.800
14 dic 202390,9793,4689,9792,0992,09494.500
13 dic 202387,9690,4887,4189,9489,94425.800
12 dic 202387,4188,1986,4388,1388,13355.400
11 dic 202386,7388,1486,7387,7087,70309.100
08 dic 202384,5487,0183,6386,3886,38304.200
07 dic 202384,8885,7384,1684,8184,81288.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...