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 | -3.64 | -2.60278870218 | 139.85 | 139.85 | 129.35 | 580742 | 133.51911152 | CS |
| 4 | -3.56 | -2.54704156829 | 139.77 | 141.89 | 128.67 | 601044 | 134.19804014 | CS |
| 12 | 22.51 | 19.7977132806 | 113.7 | 143.9 | 111.06 | 594649 | 131.09849948 | CS |
| 26 | 22.88 | 20.1888290832 | 113.33 | 143.9 | 91.66 | 546134 | 117.28447194 | CS |
| 52 | 51.98 | 61.7119791048 | 84.23 | 143.9 | 79.25 | 579926 | 107.74656164 | CS |
| 156 | 65.58 | 92.8500637123 | 70.63 | 143.9 | 42.85 | 510449 | 80.72987652 | CS |
| 260 | 109.09 | 402.249262537 | 27.12 | 143.9 | 15.03 | 496977 | 67.46942985 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 136.21 | 5.61 | 4.30 | 132.1 | 137.37 | 132 | 671438 |
| 1736811300 | 130.6 | -2.28 | -1.72 | 129.9 | 131.84 | 129.35 | 616052 |
| 1736552100 | 132.88 | -2.67 | -1.97 | 134.13999 | 134.87 | 131 | 604507 |
| 1736379300 | 135.55 | 0.1 | 0.07 | 134.675 | 136.405 | 133.52 | 560411 |
| 1736292900 | 135.44999 | -4.14 | -2.97 | 139.85 | 139.85 | 134 | 541999 |
| 1736206500 | 139.59 | 3.06 | 2.24 | 139 | 141.88999 | 137.84 | 503185 |
| 1735947300 | 136.53 | 7.1 | 5.49 | 129.955 | 136.72999 | 129.955 | 704339 |
| 1735860900 | 129.43 | -0.48 | -0.37 | 130.59 | 132.63999 | 128.66999 | 675019 |
| 1735688100 | 129.91 | 0.04 | 0.03 | 130.32 | 131.61 | 129.41999 | 400505 |
| 1735601700 | 129.87 | -3.67 | -2.75 | 130.47 | 131.358 | 129.51 | 681006 |
| 1735342500 | 133.54 | -1.76 | -1.30 | 134.75 | 134.75 | 132.16 | 328673 |
| 1735256100 | 135.3 | -0.52 | -0.38 | 135.01 | 136.4121 | 134.56 | 190023 |
| 1735077840 | 135.82 | 1.12 | 0.83 | 135.09 | 137.47999 | 133.59 | 117191 |
| 1734996900 | 134.69999 | -0.52 | -0.38 | 136.93 | 138.94 | 133.66999 | 413516 |
| 1734737700 | 135.22 | -1.71 | -1.25 | 136 | 140.26 | 134.32 | 1577384 |
| 1734651300 | 136.93 | 4.44 | 3.35 | 131.69 | 138.425 | 131.53 | 975824 |
| 1734564900 | 132.49 | -5.69 | -4.12 | 139.37 | 139.37 | 130.25 | 852787 |
| 1734478500 | 138.18 | -2.74 | -1.94 | 139.77 | 140.52 | 136.46 | 475319 |
| 1734392100 | 140.91999 | 1.88 | 1.35 | 140.97999 | 141.88 | 138.72999 | 598744 |
| 1734132900 | 139.04 | 2.55 | 1.87 | 137.75 | 141.76499 | 137.2425 | 650431 |
| 1734046500 | 136.49 | -1.48 | -1.07 | 137.63 | 139.69999 | 136.34 | 290016 |
| 1733960100 | 137.97 | 2.97 | 2.20 | 136.82499 | 139 | 136.18 | 401070 |
| 1733873700 | 135 | -2.87 | -2.08 | 138.43 | 138.43 | 134.46 | 424665 |
| 1733787300 | 137.87 | -1.2 | -0.86 | 138.505 | 142.025 | 137.07 | 596748 |
| 1733528100 | 139.07 | 1.13 | 0.82 | 138.52 | 140.8 | 138.101 | 569800 |
| 1733441700 | 137.94 | -4.52 | -3.17 | 140.99 | 141.47 | 137.19999 | 465946 |
| 1733355300 | 142.46 | 1.43 | 1.01 | 143.19999 | 143.9 | 140.53 | 621119 |
| 1733268900 | 141.03 | 4.13 | 3.02 | 135.94999 | 142.44 | 135.148 | 950021 |
| 1733182500 | 136.9 | 4.08 | 3.07 | 133.79 | 138.7064 | 133.3501 | 577615 |
| 1732917840 | 132.82 | 1.15 | 0.87 | 132.88 | 134.94999 | 132.38 | 195416 |
| 1732750500 | 131.66999 | -2.97 | -2.21 | 134.33 | 134.6813 | 130 | 390327 |
| 1732664100 | 134.63999 | -0.73 | -0.54 | 137 | 137 | 132.86 | 751014 |
| 1732577700 | 135.37 | 0.87 | 0.65 | 136 | 138.49 | 134.71 | 574887 |
| 1732318500 | 134.5 | 3.17 | 2.41 | 132.5 | 134.69999 | 132.3 | 657573 |
| 1732232100 | 131.33 | 3.77 | 2.96 | 130.3 | 132.46 | 129 | 569211 |
| 1732145700 | 127.56 | 2.28 | 1.82 | 126.27 | 127.8696 | 125.22 | 595559 |
| 1732059300 | 125.28 | 2.05 | 1.66 | 121.04 | 126.19 | 120.4 | 946832 |
| 1731972900 | 123.23 | 0.23 | 0.19 | 125.14 | 125.14 | 122.6337 | 561654 |
| 1731713700 | 123 | -3.76 | -2.97 | 124.42 | 125.42 | 122.16 | 576542 |
| 1731627300 | 126.76 | -1.95 | -1.52 | 129.5284 | 129.63 | 125.945 | 450192 |
| 1731540900 | 128.71 | -3.15 | -2.39 | 130.28 | 131.5625 | 128.16999 | 698707 |
| 1731454500 | 131.86 | -2.63 | -1.96 | 134.5 | 134.55 | 130.43 | 473047 |
| 1731368100 | 134.49 | -3.37 | -2.44 | 136.34 | 137.215 | 132.83 | 596375 |
| 1731108900 | 137.86 | -1.28 | -0.92 | 136.85 | 139.71 | 136.365 | 1057555 |
| 1731022500 | 139.13999 | 17.22 | 14.12 | 136.5 | 140.27 | 130.5 | 1461537 |
| 1730936100 | 121.92 | 5.23 | 4.48 | 120.95 | 122.68 | 120.16 | 878932 |
| 1730849700 | 116.69 | 2.89 | 2.54 | 113.75 | 116.79 | 113.75 | 654788 |
| 1730763300 | 113.8 | 1.15 | 1.02 | 112.07 | 115.34 | 111.6701 | 563317 |
| 1730500500 | 112.65 | 0.25 | 0.22 | 113.5 | 115.57 | 112.44 | 470854 |
| 1730414100 | 112.4 | -5.41 | -4.59 | 116.87 | 116.87 | 111.06 | 481503 |
| 1730327700 | 117.81 | -1.77 | -1.48 | 116.68 | 119.72 | 115.86 | 295747 |
| 1730241300 | 119.58 | 2.04 | 1.74 | 116.7 | 120.3999 | 116.24 | 272974 |
| 1730154900 | 117.54 | -4.16 | -3.42 | 121.06 | 122.6 | 116.9901 | 577908 |
| 1729895700 | 121.7 | 4.72 | 4.03 | 117.32 | 121.83 | 116.85 | 832360 |
| 1729809300 | 116.98 | 1.41 | 1.22 | 115.52 | 117.1 | 114.95 | 207465 |
| 1729722900 | 115.57 | 1.78 | 1.56 | 113.65 | 116.23 | 113.14 | 613993 |
| 1729636500 | 113.79 | -0.29 | -0.25 | 113.7 | 115.09 | 113.06 | 530184 |
| 1729550100 | 114.08 | 0.28 | 0.25 | 113 | 114.17 | 111.34 | 296649 |
| 1729290900 | 113.8 | 1.13 | 1.00 | 113.85 | 114.49 | 112.52 | 276162 |
| 1729204500 | 112.67 | -1 | -0.88 | 115.85 | 115.85 | 112.57 | 279520 |
| 1729118100 | 113.67 | 0.25 | 0.22 | 114.65 | 115.74 | 113.02 | 172795 |
| 1729031700 | 113.42 | -3.22 | -2.76 | 116.32 | 117.45 | 112.9 | 276677 |
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
