Mettler-Toledo (MTD)

MTD
🏛️ Estados Unidos →
1,191.36
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 1,215.30 1,214.86 1,187.80 1,191.36 0.1M
2025-09-26 1,210.92 1,225.61 1,200.80 1,204.43 0.1M
2025-09-25 1,232.20 1,232.20 1,199.73 1,209.54 0.2M
2025-09-24 1,250.30 1,251.66 1,232.51 1,242.28 0.2M
2025-09-23 1,251.85 1,268.74 1,245.83 1,257.03 0.1M
2025-09-22 1,263.98 1,273.83 1,252.13 1,258.05 0.1M
2025-09-19 1,291.80 1,291.80 1,263.16 1,265.59 0.2M
2025-09-18 1,279.01 1,302.60 1,279.01 1,287.10 0.1M
2025-09-17 1,282.00 1,295.22 1,260.63 1,273.96 0.2M
2025-09-16 1,258.50 1,282.76 1,242.82 1,276.10 0.1M
2025-09-15 1,255.39 1,270.02 1,255.39 1,260.13 0.1M
2025-09-12 1,279.42 1,279.42 1,255.22 1,259.54 0.1M
2025-09-11 1,244.95 1,285.76 1,244.95 1,282.72 0.1M
2025-09-10 1,270.05 1,282.42 1,250.39 1,252.87 0.1M
2025-09-09 1,310.57 1,310.57 1,280.50 1,285.31 0.1M
2025-09-08 1,296.19 1,316.97 1,286.79 1,314.65 0.1M
2025-09-05 1,291.09 1,313.71 1,291.09 1,305.71 0.1M
2025-09-04 1,265.99 1,288.81 1,249.13 1,287.79 0.1M
2025-09-03 1,267.34 1,274.79 1,259.97 1,268.60 0.1M
2025-09-02 1,290.00 1,293.70 1,258.06 1,276.00 0.2M
2025-08-29 1,280.11 1,303.63 1,277.30 1,301.04 0.1M
2025-08-28 1,283.87 1,307.10 1,279.41 1,283.11 0.2M
2025-08-27 1,277.24 1,295.50 1,272.67 1,285.24 0.1M
2025-08-26 1,290.66 1,297.80 1,280.80 1,284.77 0.1M
2025-08-25 1,316.87 1,325.67 1,284.25 1,289.78 0.1M
2025-08-22 1,293.24 1,340.86 1,287.76 1,321.45 0.1M
2025-08-21 1,309.38 1,314.89 1,275.01 1,278.00 0.1M
2025-08-20 1,317.24 1,320.90 1,302.67 1,316.88 0.2M
2025-08-19 1,312.66 1,331.61 1,311.62 1,322.57 0.1M
2025-08-18 1,311.17 1,330.06 1,304.25 1,311.32 0.1M
2025-08-15 1,323.21 1,323.21 1,303.65 1,312.34 0.1M
2025-08-14 1,317.54 1,317.54 1,299.98 1,313.64 0.1M
2025-08-13 1,294.99 1,324.52 1,290.00 1,324.06 0.1M
2025-08-12 1,251.71 1,293.07 1,251.67 1,292.89 0.2M
2025-08-11 1,254.32 1,267.15 1,249.18 1,256.49 0.2M
2025-08-08 1,240.90 1,256.79 1,229.56 1,255.97 0.1M
2025-08-07 1,235.29 1,254.29 1,217.22 1,236.96 0.1M
2025-08-06 1,241.97 1,251.54 1,206.67 1,221.84 0.2M
2025-08-05 1,233.25 1,246.07 1,217.94 1,243.94 0.1M
2025-08-04 1,199.55 1,239.74 1,188.05 1,231.88 0.1M
2025-08-01 1,233.68 1,233.68 1,135.53 1,197.23 0.3M
2025-07-31 1,251.58 1,274.05 1,233.68 1,233.68 0.3M
2025-07-30 1,269.01 1,277.68 1,247.20 1,265.90 0.2M
2025-07-29 1,261.49 1,272.16 1,254.83 1,266.10 0.2M
2025-07-28 1,252.22 1,275.88 1,250.87 1,261.03 0.2M
2025-07-25 1,268.56 1,268.56 1,246.16 1,263.99 0.2M
2025-07-24 1,258.15 1,287.33 1,251.37 1,260.75 0.2M
2025-07-23 1,255.76 1,269.27 1,239.80 1,257.20 0.2M
2025-07-22 1,176.13 1,227.86 1,162.02 1,218.96 0.2M
2025-07-21 1,194.86 1,197.20 1,165.98 1,166.48 0.1M
2025-07-18 1,210.29 1,210.29 1,182.87 1,194.85 0.1M
2025-07-17 1,186.91 1,208.70 1,186.29 1,205.68 0.1M
2025-07-16 1,172.86 1,186.26 1,157.90 1,184.20 0.2M
2025-07-15 1,201.74 1,201.74 1,163.15 1,168.56 0.2M
2025-07-14 1,212.86 1,212.86 1,186.05 1,193.89 0.2M
2025-07-11 1,226.83 1,232.98 1,218.93 1,223.93 0.1M
2025-07-10 1,223.02 1,262.36 1,216.68 1,236.24 0.2M
2025-07-09 1,211.32 1,226.56 1,195.65 1,218.65 0.2M
2025-07-08 1,196.14 1,222.07 1,184.39 1,206.53 0.1M
2025-07-07 1,202.72 1,210.35 1,179.44 1,188.54 0.1M
2025-07-03 1,205.15 1,213.75 1,205.15 1,209.08 0.0M
2025-07-02 1,203.61 1,212.48 1,189.73 1,205.65 0.1M
2025-07-01 1,171.00 1,232.57 1,166.38 1,205.29 0.1M
2025-06-30 1,180.69 1,186.38 1,161.50 1,174.72 0.1M
2025-06-27 1,201.14 1,201.14 1,174.04 1,184.54 0.2M
2025-06-26 1,199.71 1,210.84 1,173.51 1,193.31 0.2M
2025-06-25 1,185.49 1,209.23 1,174.21 1,192.85 0.1M
2025-06-24 1,177.50 1,191.82 1,171.68 1,185.18 0.1M
2025-06-23 1,143.12 1,164.53 1,131.61 1,163.61 0.1M
2025-06-20 1,159.08 1,161.05 1,147.77 1,153.93 0.2M
2025-06-18 1,147.47 1,160.66 1,134.99 1,145.47 0.1M
2025-06-17 1,166.52 1,177.96 1,147.07 1,150.57 0.1M
2025-06-16 1,164.71 1,186.82 1,150.36 1,182.85 0.1M
2025-06-13 1,171.79 1,180.71 1,153.65 1,155.42 0.1M
2025-06-12 1,184.24 1,197.57 1,182.62 1,188.21 0.2M
2025-06-11 1,215.39 1,233.69 1,191.12 1,192.98 0.3M
2025-06-10 1,203.90 1,225.65 1,193.67 1,216.57 0.2M
2025-06-09 1,195.63 1,212.67 1,184.92 1,195.39 0.1M
2025-06-06 1,180.56 1,195.95 1,176.25 1,184.34 0.2M
2025-06-05 1,175.50 1,175.90 1,154.35 1,164.61 0.2M
2025-06-04 1,168.70 1,192.05 1,165.12 1,169.67 0.3M
2025-06-03 1,140.00 1,167.30 1,126.45 1,166.46 0.2M
2025-06-02 1,143.92 1,144.80 1,121.00 1,141.13 0.2M
2025-05-30 1,170.47 1,174.55 1,145.67 1,155.52 0.3M
2025-05-29 1,176.19 1,179.47 1,158.97 1,173.18 0.2M
2025-05-28 1,159.75 1,165.27 1,152.57 1,157.50 0.1M
2025-05-27 1,138.68 1,164.34 1,121.94 1,162.84 0.2M
2025-05-23 1,116.01 1,124.39 1,103.05 1,114.14 0.2M
2025-05-22 1,119.02 1,139.65 1,116.04 1,136.00 0.2M
2025-05-21 1,168.48 1,174.52 1,131.49 1,133.26 0.4M
2025-05-20 1,175.15 1,191.66 1,165.63 1,186.00 0.4M
2025-05-19 1,140.00 1,160.85 1,135.34 1,159.10 0.3M
2025-05-16 1,137.48 1,159.79 1,118.33 1,157.44 0.1M
2025-05-15 1,114.03 1,146.12 1,096.43 1,143.36 0.3M
2025-05-14 1,178.14 1,178.14 1,115.95 1,117.81 0.2M
2025-05-13 1,169.81 1,189.90 1,169.81 1,177.05 0.2M
2025-05-12 1,121.00 1,175.98 1,121.00 1,174.59 0.2M
2025-05-09 1,101.00 1,112.75 1,079.34 1,080.98 0.1M
2025-05-08 1,092.93 1,123.57 1,077.19 1,101.63 0.2M
2025-05-07 1,074.00 1,092.24 1,059.24 1,084.46 0.3M
2025-05-06 1,078.59 1,087.77 1,052.05 1,063.37 0.2M
2025-05-05 1,095.48 1,113.39 1,090.13 1,091.13 0.2M
2025-05-02 1,074.74 1,128.86 1,049.22 1,100.01 0.3M
2025-05-01 1,074.13 1,077.82 1,029.23 1,056.58 0.2M
2025-04-30 1,058.34 1,074.33 1,045.79 1,070.57 0.2M
2025-04-29 1,056.64 1,077.36 1,041.47 1,065.23 0.2M
2025-04-28 1,067.19 1,100.18 1,049.21 1,061.46 0.2M
2025-04-25 1,060.10 1,070.81 1,048.78 1,061.79 0.2M
2025-04-24 1,042.57 1,075.04 1,031.76 1,075.00 0.3M
2025-04-23 1,044.34 1,099.26 1,036.61 1,046.23 0.4M
2025-04-22 982.02 1,011.32 982.02 1,003.16 0.2M
2025-04-21 996.88 996.88 962.54 970.15 0.2M
2025-04-17 1,013.60 1,018.53 1,003.44 1,004.96 0.2M
2025-04-16 1,041.29 1,049.90 1,007.93 1,016.65 0.2M
2025-04-15 1,072.46 1,077.53 1,038.91 1,046.58 0.2M
2025-04-14 1,064.18 1,088.36 1,055.90 1,082.85 0.2M
2025-04-11 1,009.42 1,048.54 987.60 1,041.90 0.3M
2025-04-10 1,033.66 1,033.66 964.43 997.69 0.4M
2025-04-09 956.37 1,067.01 946.69 1,061.66 0.4M
2025-04-08 1,068.68 1,083.72 954.51 972.51 0.2M
2025-04-07 1,012.77 1,079.03 961.83 1,032.15 0.5M
2025-04-04 1,075.41 1,075.41 1,000.72 1,022.66 0.4M
2025-04-03 1,150.35 1,150.35 1,087.72 1,095.24 0.2M
2025-04-02 1,139.44 1,175.51 1,139.44 1,172.50 0.1M
2025-04-01 1,176.40 1,179.95 1,146.16 1,156.38 0.1M
2025-03-31 1,170.79 1,191.04 1,136.00 1,180.91 0.2M
2025-03-28 1,190.56 1,191.79 1,161.02 1,177.09 0.1M
2025-03-27 1,192.74 1,206.64 1,178.20 1,193.33 0.1M
2025-03-26 1,194.68 1,207.87 1,179.95 1,191.03 0.1M
2025-03-25 1,216.13 1,216.13 1,180.83 1,195.10 0.1M
2025-03-24 1,211.73 1,220.49 1,207.99 1,212.06 0.1M
2025-03-21 1,200.21 1,211.90 1,177.46 1,199.21 0.2M
2025-03-20 1,215.93 1,215.93 1,198.34 1,200.38 0.1M
2025-03-19 1,238.49 1,238.49 1,208.74 1,220.44 0.1M
2025-03-18 1,232.17 1,248.14 1,227.51 1,242.73 0.1M
2025-03-17 1,226.00 1,248.97 1,220.53 1,235.02 0.1M
2025-03-14 1,209.57 1,232.46 1,206.59 1,230.25 0.1M
2025-03-13 1,212.10 1,226.44 1,200.10 1,201.99 0.1M
2025-03-12 1,249.00 1,249.00 1,212.00 1,216.02 0.1M
2025-03-11 1,290.85 1,290.85 1,239.77 1,243.17 0.2M
2025-03-10 1,274.16 1,311.33 1,266.63 1,294.40 0.2M
2025-03-07 1,267.74 1,297.74 1,253.55 1,291.56 0.1M
2025-03-06 1,243.67 1,277.93 1,243.67 1,272.54 0.1M
2025-03-05 1,227.00 1,268.12 1,227.00 1,257.84 0.1M
2025-03-04 1,267.19 1,267.19 1,220.76 1,240.97 0.1M
2025-03-03 1,275.90 1,293.46 1,252.37 1,268.64 0.2M
2025-02-28 1,264.77 1,277.65 1,253.33 1,272.72 0.2M
2025-02-27 1,280.12 1,280.12 1,231.08 1,253.30 0.1M
2025-02-26 1,311.59 1,311.59 1,283.07 1,289.52 0.1M
2025-02-25 1,310.68 1,324.42 1,299.01 1,308.89 0.2M
2025-02-24 1,283.29 1,322.06 1,283.29 1,309.97 0.1M
2025-02-21 1,299.19 1,301.45 1,282.48 1,286.54 0.1M
2025-02-20 1,313.50 1,320.05 1,298.76 1,303.13 0.1M
2025-02-19 1,276.82 1,306.55 1,273.65 1,302.93 0.2M
2025-02-18 1,271.48 1,289.23 1,258.36 1,273.18 0.1M
2025-02-14 1,302.14 1,314.40 1,268.59 1,271.91 0.1M
2025-02-13 1,324.64 1,324.64 1,293.92 1,297.14 0.1M
2025-02-12 1,309.66 1,313.83 1,281.35 1,312.60 0.2M
2025-02-11 1,332.28 1,349.07 1,317.09 1,331.97 0.2M
2025-02-10 1,390.00 1,391.69 1,335.57 1,340.49 0.2M
2025-02-07 1,438.46 1,438.46 1,357.17 1,390.00 0.5M
2025-02-06 1,364.30 1,369.12 1,345.78 1,357.26 0.1M
2025-02-05 1,351.29 1,375.17 1,337.10 1,363.56 0.1M
2025-02-04 1,332.25 1,349.59 1,309.04 1,339.71 0.1M
2025-02-03 1,341.89 1,357.24 1,329.27 1,342.43 0.1M
2025-01-31 1,360.81 1,382.13 1,358.82 1,364.44 0.1M
2025-01-30 1,359.97 1,386.99 1,355.15 1,364.50 0.1M
2025-01-29 1,339.00 1,350.69 1,315.48 1,335.50 0.1M
2025-01-28 1,360.30 1,387.30 1,350.70 1,352.82 0.1M
2025-01-27 1,329.97 1,350.35 1,325.55 1,347.21 0.1M
2025-01-24 1,329.44 1,346.73 1,326.45 1,331.10 0.1M
2025-01-23 1,318.10 1,338.64 1,298.00 1,335.29 0.1M
2025-01-22 1,317.86 1,333.51 1,313.89 1,324.68 0.1M
2025-01-21 1,302.48 1,326.71 1,302.48 1,324.48 0.1M
2025-01-17 1,302.72 1,317.95 1,293.31 1,295.43 0.1M
2025-01-16 1,282.46 1,302.83 1,264.52 1,297.52 0.1M
2025-01-15 1,277.82 1,311.55 1,255.18 1,279.73 0.2M
2025-01-14 1,269.80 1,288.92 1,247.86 1,271.36 0.1M
2025-01-13 1,215.53 1,269.50 1,203.11 1,267.22 0.1M
2025-01-10 1,221.04 1,232.04 1,206.82 1,210.99 0.2M
2025-01-08 1,253.95 1,253.95 1,223.50 1,246.51 0.1M
2025-01-07 1,257.63 1,279.34 1,246.71 1,254.99 0.1M
2025-01-06 1,241.87 1,266.03 1,241.87 1,252.25 0.1M
2025-01-03 1,214.25 1,245.35 1,214.25 1,238.28 0.1M
2025-01-02 1,237.41 1,250.33 1,215.36 1,220.78 0.1M