Premium
MACOM Technology Solutions Holdings Inc (MTSI)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.49 | 3.37576691262 | 369.99 | 392.4399 | 347.46 | 2317162 | 374.21369282 | CS |
| 4 | 21.545 | 5.96921883442 | 360.935 | 401.685 | 333.15 | 1883717 | 373.48975724 | CS |
| 12 | 149.66 | 64.2814191221 | 232.82 | 418.9 | 230 | 1509553 | 347.25380681 | CS |
| 26 | 208.71 | 120.107038039 | 173.77 | 418.9 | 163.885 | 1399639 | 284.5642606 | CS |
| 52 | 239.98 | 168.407017544 | 142.5 | 418.9 | 118.16 | 1162175 | 228.445491 | CS |
| 156 | 317.92 | 492.441140025 | 64.56 | 418.9 | 61.275 | 770792 | 166.96793026 | CS |
| 260 | 319.35 | 505.860921907 | 63.13 | 418.9 | 42.85 | 641065 | 137.34726983 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 380.37 | 7.78 | 2.09 | 373.75 | 387.87 | 366.995 | 2522999 |
| 1782772500 | 372.59 | 3.41 | 0.92 | 364.37 | 375.01 | 347.46 | 1842466 |
| 1782513300 | 369.18 | -21.01 | -5.38 | 381.5 | 381.7354 | 360.965 | 4299582 |
| 1782426900 | 390.19 | 17.11 | 4.59 | 381.88 | 392.4399 | 362.0001 | 1917024 |
| 1782340500 | 373.08 | 0.93 | 0.25 | 377.42 | 384.99 | 362.06 | 1382277 |
| 1782254100 | 372.15 | -24.11 | -6.08 | 369.99 | 381.74 | 365 | 2144463 |
| 1782167700 | 396.26 | 4.85 | 1.24 | 401.25 | 401.685 | 388.5 | 1414952 |
| 1781822100 | 391.41 | 24.3 | 6.62 | 382.28 | 394.99 | 376.31 | 2360903 |
| 1781735700 | 367.11 | -1.21 | -0.33 | 373.94 | 380.8749 | 366 | 1232492 |
| 1781649300 | 368.32 | -16.45 | -4.28 | 382.04 | 385.89 | 367.4 | 1580743 |
| 1781562900 | 384.77 | 4.9 | 1.29 | 393.352 | 399 | 382.3423 | 1445091 |
| 1781303700 | 379.87 | 5.11 | 1.36 | 380.94 | 385 | 372.59 | 1135664 |
| 1781217300 | 374.76 | 20.36 | 5.74 | 365.94 | 375.25 | 358.25 | 1781872 |
| 1781130900 | 354.4 | -4.32 | -1.20 | 356.31 | 369.16 | 347.31 | 1382840 |
| 1781044500 | 358.72 | -3.14 | -0.87 | 372 | 374.3 | 333.14999 | 1606631 |
| 1780958100 | 361.86 | 16.46 | 4.77 | 369.98 | 369.98 | 352.51 | 1803889 |
| 1780698900 | 345.4 | -37.34 | -9.76 | 365 | 374.645 | 342.37 | 2967902 |
| 1780612500 | 382.74 | -7.6 | -1.95 | 376.01 | 390.34 | 367.6601 | 1251765 |
| 1780526100 | 390.34 | 7.99 | 2.09 | 387.185 | 395.305 | 376.93 | 1581686 |
| 1780439700 | 382.35 | 28.56 | 8.07 | 360.935 | 384.91 | 354.715 | 2658377 |
| 1780353300 | 353.79 | -10.85 | -2.98 | 354.8 | 364 | 347.43 | 2033366 |
| 1780094100 | 364.64 | -26.45 | -6.76 | 393.91 | 393.91 | 357.07 | 2023787 |
| 1780007700 | 391.09 | -9.57 | -2.39 | 397.5 | 402.66 | 382.01 | 1341121 |
| 1779921300 | 400.66 | -9.02 | -2.20 | 417.855 | 418.9 | 393.795 | 1212693 |
| 1779834900 | 409.68 | 23.7 | 6.14 | 400 | 413.75 | 397.6 | 2199749 |
| 1779489300 | 385.98 | 5.53 | 1.45 | 387.99 | 390 | 372.0501 | 970777 |
| 1779402900 | 380.45 | 4.74 | 1.26 | 373 | 380.84 | 370.62 | 941883 |
| 1779316500 | 375.71 | 16.73 | 4.66 | 364.91 | 377.48 | 362.55 | 1440810 |
| 1779230100 | 358.98 | 2.73 | 0.77 | 344.64 | 361.34 | 337.4401 | 1755430 |
| 1779143700 | 356.25 | -19.35 | -5.15 | 381.23 | 381.23 | 351.46 | 1984824 |
| 1778884500 | 375.6 | -7.96 | -2.08 | 368 | 387.955 | 362.5 | 1617153 |
| 1778798100 | 383.56 | 2.01 | 0.53 | 400 | 401.245 | 374.6625 | 1571992 |
| 1778711700 | 381.55 | 18.79 | 5.18 | 376.02 | 384.58 | 364.4175 | 1796538 |
| 1778625300 | 362.76 | -3.12 | -0.85 | 359.775 | 363.04 | 340.3501 | 1600754 |
| 1778538900 | 365.88 | 6 | 1.67 | 361.42 | 368.95 | 352.69 | 1886187 |
| 1778279700 | 359.88 | 15.41 | 4.47 | 356.93 | 363.9999 | 349.74 | 1769279 |
| 1778193300 | 344.47 | 34.66 | 11.19 | 353.87 | 355 | 317.541 | 2801437 |
| 1778106900 | 309.81 | 6.24 | 2.06 | 307.91 | 314.16 | 298.20999 | 1870230 |
| 1778020500 | 303.57 | 11.85 | 4.06 | 293.08999 | 304.95999 | 285.27 | 1422167 |
| 1777934100 | 291.72 | 7.54 | 2.65 | 286.39999 | 299.82 | 284.31 | 1170308 |
| 1777674900 | 284.18 | 2.57 | 0.91 | 280.39999 | 285.7799 | 277.02499 | 646675 |
| 1777588500 | 281.61 | 11.98 | 4.44 | 274.82 | 281.83999 | 270.23 | 1101198 |
| 1777502100 | 269.63 | 4.02 | 1.51 | 271.3 | 272.17 | 264.77999 | 914159 |
| 1777415700 | 265.61 | -13.83 | -4.95 | 269.23 | 271.485 | 260.85 | 1113634 |
| 1777329300 | 279.44 | -8.2 | -2.85 | 286.86 | 288.19 | 271.16 | 946311 |
| 1777070100 | 287.64 | 3.24 | 1.14 | 290.89999 | 293.9999 | 283.24 | 1186629 |
| 1776983700 | 284.39999 | 7.4 | 2.67 | 279.82 | 289.98 | 277.11 | 864857 |
| 1776897300 | 277 | -8.71 | -3.05 | 289.45999 | 289.68 | 274.11 | 1488705 |
| 1776810900 | 285.70999 | 4.63 | 1.65 | 283.13 | 288.51 | 276.45 | 794932 |
| 1776724500 | 281.08 | 4.11 | 1.48 | 276.77999 | 281.5 | 275.32 | 649562 |
| 1776465300 | 276.97 | 15.55 | 5.95 | 265.86 | 277.37 | 263.8 | 1046295 |
| 1776378900 | 261.42 | 0.26 | 0.10 | 260.69 | 265.67 | 256.62 | 912280 |
| 1776292500 | 261.16 | -2.76 | -1.05 | 260.69 | 264.82 | 255.71 | 760079 |
| 1776206100 | 263.92 | 0.29 | 0.11 | 265 | 266.05 | 259.565 | 833261 |
| 1776119700 | 263.63 | 5.52 | 2.14 | 258.1 | 264.51 | 257.14 | 865903 |
| 1775860500 | 258.11 | 10.4 | 4.20 | 252.56 | 262.075 | 252.56 | 1013369 |
| 1775774100 | 247.71 | 0.71 | 0.29 | 246.45 | 253.468 | 244.18 | 788604 |
| 1775687700 | 247 | 10.01 | 4.22 | 248.02 | 251.11 | 238.87 | 1769317 |
| 1775601300 | 236.99 | 3.95 | 1.69 | 232.82 | 237.51 | 230 | 657180 |
| 1775514900 | 233.04 | -5.26 | -2.21 | 238.83 | 244.58 | 231.05 | 784863 |
| 1775169300 | 238.3 | 8.94 | 3.90 | 217.66 | 239.52 | 217.6011 | 820637 |
| 1775082900 | 229.36 | 7.29 | 3.28 | 226.12 | 234.91 | 223.01 | 1037791 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
