MGP Ingredients (MGPI)

MGPI
🏛️ Estados Unidos →
24.19
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 24.98 25.35 24.98 25.35 7.3K
09:50 25.10 25.10 25.10 25.10 0.2K
09:51 24.99 24.99 24.99 24.99 1.7K
09:54 25.05 25.05 25.05 25.05 0.1K
09:57 24.98 24.98 24.98 24.98 0.6K
10:01 25.02 25.02 24.89 24.91 2.8K
10:06 24.91 25.00 24.90 25.00 2.4K
10:09 24.91 24.91 24.91 24.91 0.7K
10:10 24.88 24.88 24.88 24.88 0.9K
10:21 24.80 24.93 24.80 24.93 4.1K
10:27 25.01 25.01 25.01 25.01 1.7K
10:38 25.01 25.01 25.01 25.01 0.4K
10:41 24.95 24.95 24.95 24.95 1.0K
10:46 24.92 24.92 24.92 24.92 0.6K
10:53 24.89 24.89 24.89 24.89 0.6K
10:56 24.92 24.92 24.92 24.92 2.6K
11:11 24.88 24.88 24.87 24.87 1.7K
11:20 24.82 24.82 24.82 24.82 1.2K
11:27 24.73 24.73 24.73 24.73 0.8K
11:32 24.73 24.73 24.73 24.73 3.8K
11:45 24.71 24.71 24.71 24.71 0.5K
11:46 24.67 24.67 24.67 24.67 0.3K
11:48 24.71 24.71 24.71 24.71 0.7K
11:50 24.70 24.70 24.68 24.69 1.3K
11:52 24.70 24.70 24.70 24.70 1.3K
11:54 24.76 24.76 24.76 24.76 0.4K
11:55 24.79 24.84 24.79 24.84 3.8K
11:57 24.76 24.76 24.76 24.76 2.0K
12:11 24.74 24.74 24.74 24.74 0.3K
12:14 24.70 24.70 24.70 24.70 0.8K
12:21 24.72 24.72 24.72 24.72 1.5K
12:22 24.74 24.74 24.74 24.74 0.3K
12:23 24.88 24.88 24.88 24.88 15.3K
12:24 24.93 24.93 24.93 24.93 3.7K
12:25 24.97 24.97 24.97 24.97 0.4K
12:26 24.91 24.91 24.85 24.85 0.8K
12:33 24.93 24.93 24.91 24.91 2.1K
12:35 25.02 25.02 24.99 24.99 3.3K
12:40 25.07 25.07 25.07 25.07 0.4K
12:42 25.01 25.01 25.01 25.01 0.9K
12:48 25.05 25.05 25.05 25.05 0.3K
12:49 25.02 25.02 25.02 25.02 0.4K
12:50 25.01 25.01 25.01 25.01 0.3K
12:51 25.01 25.01 24.93 24.93 3.7K
12:53 24.96 24.96 24.96 24.96 0.5K
12:56 24.96 24.96 24.96 24.96 4.8K
12:58 24.98 24.98 24.98 24.98 1.2K
13:01 24.98 24.98 24.98 24.98 0.6K
13:02 24.97 24.97 24.97 24.97 1.2K
13:03 24.97 24.97 24.97 24.97 0.7K
13:05 24.99 25.00 24.99 25.00 1.0K
13:07 25.10 25.10 25.10 25.10 0.3K
13:08 25.01 25.01 25.01 25.01 1.2K
13:10 24.98 24.98 24.98 24.98 0.9K
13:18 24.97 24.97 24.96 24.97 1.5K
13:21 24.93 24.93 24.93 24.93 0.8K
13:22 24.93 24.93 24.89 24.89 1.6K
13:23 24.92 24.92 24.92 24.92 1.2K
13:28 24.91 24.92 24.91 24.92 1.1K
13:29 24.95 24.95 24.95 24.95 0.2K
13:34 24.92 24.92 24.92 24.92 0.5K
13:38 24.89 24.89 24.89 24.89 0.2K
13:40 24.83 24.84 24.83 24.84 1.4K
13:41 24.85 24.85 24.85 24.85 0.7K
13:46 24.80 24.80 24.78 24.78 0.7K
13:47 24.78 24.78 24.78 24.78 0.2K
13:48 24.77 24.78 24.77 24.78 0.6K
13:49 24.78 24.78 24.78 24.78 0.2K
13:51 24.75 24.75 24.70 24.74 0.9K
13:52 24.73 24.73 24.73 24.73 1.7K
13:59 24.73 24.73 24.70 24.70 1.7K
14:00 24.75 24.75 24.73 24.73 0.5K
14:01 24.73 24.73 24.73 24.73 1.4K
14:08 24.73 24.75 24.73 24.75 1.7K
14:09 24.75 24.75 24.75 24.75 0.7K
14:12 24.80 24.80 24.80 24.80 0.7K
14:16 24.75 24.80 24.75 24.80 0.7K
14:17 24.81 24.81 24.80 24.80 2.2K
14:25 24.80 24.80 24.80 24.80 0.7K
14:33 24.77 24.77 24.76 24.76 1.3K
14:34 24.72 24.75 24.72 24.75 1.4K
14:37 24.76 24.76 24.76 24.76 0.1K
14:38 24.74 24.74 24.74 24.74 0.6K
14:44 24.77 24.77 24.77 24.77 0.6K
14:48 24.77 24.77 24.77 24.77 0.4K
14:49 24.80 24.80 24.80 24.80 1.2K
14:53 24.80 24.80 24.80 24.80 0.6K
14:55 24.82 24.82 24.82 24.82 0.6K
14:57 24.82 24.85 24.82 24.85 2.0K
15:02 24.86 24.86 24.86 24.86 2.0K
15:07 24.87 24.87 24.87 24.87 0.6K
15:09 24.88 24.88 24.88 24.88 0.6K
15:11 24.89 24.90 24.89 24.90 1.2K
15:14 24.89 24.89 24.89 24.89 0.9K
15:15 24.89 24.89 24.89 24.89 0.9K
15:20 24.87 24.87 24.87 24.87 1.3K
15:24 24.85 24.86 24.85 24.86 0.8K
15:26 24.82 24.82 24.82 24.82 0.2K
15:27 24.81 24.81 24.81 24.81 0.6K
15:28 24.79 24.79 24.79 24.79 1.0K
15:33 24.75 24.75 24.75 24.75 1.1K
15:34 24.76 24.76 24.76 24.76 1.1K
15:37 24.70 24.70 24.70 24.70 0.6K
15:39 24.70 24.70 24.70 24.70 2.8K
15:40 24.72 24.72 24.70 24.70 1.5K
15:44 24.70 24.70 24.70 24.70 0.3K
15:46 24.67 24.67 24.67 24.67 1.4K
15:47 24.70 24.71 24.70 24.71 1.7K
15:48 24.71 24.71 24.70 24.70 0.6K
15:49 24.69 24.69 24.69 24.69 0.6K
15:50 24.73 24.73 24.73 24.73 1.0K
15:51 24.73 24.73 24.72 24.72 1.5K
15:52 24.71 24.71 24.70 24.70 2.1K
15:53 24.66 24.66 24.66 24.66 0.5K
15:54 24.67 24.69 24.67 24.69 3.0K
15:55 24.66 24.66 24.66 24.66 2.0K
15:57 24.67 24.67 24.67 24.67 2.1K
15:58 24.67 24.67 24.67 24.67 1.4K
15:59 24.67 24.68 24.66 24.68 40.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 24.45 24.45 23.80 24.19 0.2M
2025-09-29 24.73 24.84 24.30 24.42 0.2M
2025-09-26 24.98 25.35 24.66 24.68 0.2M
2025-09-25 25.69 25.94 24.90 24.94 0.2M
2025-09-24 26.04 26.18 25.68 25.77 0.2M
2025-09-23 26.88 26.95 25.95 26.03 0.2M
2025-09-22 26.99 27.11 26.44 26.74 0.2M
2025-09-19 27.77 27.95 27.04 27.06 0.3M
2025-09-18 27.66 27.93 27.33 27.61 0.2M
2025-09-17 27.75 28.35 27.37 27.57 0.3M
2025-09-16 27.77 27.94 27.37 27.82 0.2M
2025-09-15 28.18 28.18 27.44 27.77 0.2M
2025-09-12 28.34 28.34 27.80 27.97 0.1M
2025-09-11 27.52 28.45 27.50 28.34 0.2M
2025-09-10 28.16 28.21 27.51 27.61 0.2M
2025-09-09 28.43 28.57 28.12 28.39 0.2M
2025-09-08 29.20 29.20 28.03 28.39 0.2M
2025-09-05 28.63 29.75 28.63 29.19 0.2M
2025-09-04 29.33 29.33 28.50 28.69 0.2M
2025-09-03 29.15 29.54 28.75 29.19 0.2M
2025-09-02 29.50 29.50 28.73 29.31 0.2M
2025-08-29 29.57 29.81 29.05 29.57 0.4M
2025-08-28 29.75 29.92 28.91 29.35 0.2M
2025-08-27 28.67 29.87 28.67 29.77 0.2M
2025-08-26 29.30 29.46 28.48 28.65 0.2M
2025-08-25 29.93 30.01 29.30 29.45 0.1M
2025-08-22 29.07 30.60 29.07 30.16 0.2M
2025-08-21 29.18 29.32 28.61 28.97 0.1M
2025-08-20 29.36 30.06 28.82 29.15 0.1M
2025-08-19 29.04 29.80 28.93 29.31 0.2M
2025-08-18 28.99 29.28 28.72 29.04 0.2M
2025-08-15 28.62 28.91 28.03 28.78 0.2M
2025-08-14 28.15 28.59 27.53 28.41 0.2M
2025-08-13 27.69 28.55 27.25 28.46 0.2M
2025-08-12 27.80 28.08 27.00 27.71 0.2M
2025-08-11 27.54 28.04 27.04 27.22 0.2M
2025-08-08 28.16 28.16 27.35 27.40 0.2M
2025-08-07 27.95 28.51 27.60 27.96 0.3M
2025-08-06 28.76 28.76 27.60 27.69 0.2M
2025-08-05 28.59 28.91 28.06 28.43 0.2M
2025-08-04 28.18 28.58 27.68 28.54 0.2M
2025-08-01 28.28 28.67 27.08 27.93 0.3M
2025-07-31 30.08 31.75 28.10 28.28 0.4M
2025-07-30 30.91 31.27 29.00 29.37 0.3M
2025-07-29 30.97 31.20 30.43 30.73 0.2M
2025-07-28 31.66 31.77 30.77 30.97 0.2M
2025-07-25 31.67 31.95 31.26 31.84 0.1M
2025-07-24 32.45 32.60 31.63 31.67 0.2M
2025-07-23 31.87 32.58 31.52 32.49 0.2M
2025-07-22 30.32 31.83 30.05 31.61 0.3M
2025-07-21 30.03 30.89 29.90 30.12 0.2M
2025-07-18 31.16 31.18 29.56 30.03 0.2M
2025-07-17 30.05 31.13 30.05 30.94 0.2M
2025-07-16 29.22 29.95 28.90 29.90 0.2M
2025-07-15 30.06 30.30 29.16 29.26 0.2M
2025-07-14 30.91 31.29 29.68 29.91 0.2M
2025-07-11 31.17 31.29 30.67 31.06 0.1M
2025-07-10 31.23 32.26 31.22 31.51 0.2M
2025-07-09 32.03 32.37 30.64 31.23 0.2M
2025-07-08 31.46 32.39 31.42 32.08 0.3M
2025-07-07 32.22 32.71 31.24 31.36 0.3M
2025-07-03 33.06 33.38 32.43 32.59 0.1M
2025-07-02 32.18 33.22 31.79 32.87 0.3M
2025-07-01 29.98 32.61 29.85 31.98 0.3M
2025-06-30 29.76 30.16 29.53 29.97 0.2M
2025-06-27 29.77 30.02 29.42 29.81 0.6M
2025-06-26 29.92 30.75 29.70 29.78 0.5M
2025-06-25 29.89 30.26 29.33 29.88 0.3M
2025-06-24 29.48 30.26 29.48 30.03 0.2M
2025-06-23 29.33 29.88 28.89 29.47 0.3M
2025-06-20 30.93 30.94 29.03 29.52 0.4M
2025-06-18 29.65 30.61 29.57 30.48 0.3M
2025-06-17 29.50 30.13 29.37 29.79 0.2M
2025-06-16 29.53 29.81 29.01 29.74 0.2M
2025-06-13 28.77 29.65 28.64 29.24 0.3M
2025-06-12 28.28 29.17 28.02 29.10 0.3M
2025-06-11 29.61 29.98 28.47 28.57 0.2M
2025-06-10 29.31 30.03 29.03 29.48 0.2M
2025-06-09 28.64 29.07 28.25 29.02 0.3M
2025-06-06 27.76 28.51 27.76 28.32 0.3M
2025-06-05 29.66 29.66 27.42 27.43 0.4M
2025-06-04 29.63 30.20 29.63 29.85 0.3M
2025-06-03 29.28 29.91 28.78 29.58 0.2M
2025-06-02 29.31 29.49 28.72 29.21 0.3M
2025-05-30 30.09 30.13 29.37 29.42 0.3M
2025-05-29 30.08 30.67 29.82 30.13 0.3M
2025-05-28 30.54 30.81 29.92 29.95 0.3M
2025-05-27 30.89 31.36 30.54 30.56 0.3M
2025-05-23 29.99 30.61 29.75 30.52 0.3M
2025-05-22 30.99 31.43 30.39 30.42 0.3M
2025-05-21 31.57 31.62 30.91 31.04 0.4M
2025-05-20 32.59 33.05 31.78 32.00 0.3M
2025-05-19 32.74 32.74 31.80 32.67 0.5M
2025-05-16 32.42 32.83 31.66 32.79 0.5M
2025-05-15 32.52 33.02 32.34 32.41 0.3M
2025-05-14 32.91 33.23 31.96 32.52 0.4M
2025-05-13 33.62 33.62 32.60 32.89 0.3M
2025-05-12 33.77 34.99 32.93 33.56 0.4M
2025-05-09 33.50 33.75 32.87 32.89 0.5M
2025-05-08 31.97 33.44 31.57 32.93 0.4M
2025-05-07 32.24 32.46 31.33 31.59 0.3M
2025-05-06 31.91 32.37 31.04 32.11 0.5M
2025-05-05 31.89 32.76 31.38 32.02 0.6M
2025-05-02 31.35 32.33 31.29 31.89 0.4M
2025-05-01 30.36 32.68 30.15 30.87 0.6M
2025-04-30 29.27 29.62 28.75 29.47 0.4M
2025-04-29 29.43 29.59 28.64 29.55 0.3M
2025-04-28 29.39 29.68 28.77 29.43 0.4M
2025-04-25 28.97 29.23 28.25 29.19 0.3M
2025-04-24 28.40 29.04 28.01 28.97 0.3M
2025-04-23 28.76 29.64 27.96 28.40 0.3M
2025-04-22 28.12 29.26 28.04 28.62 0.4M
2025-04-21 27.83 28.45 27.25 28.08 0.4M
2025-04-17 26.77 27.98 26.75 27.90 0.3M
2025-04-16 27.23 27.70 26.64 26.74 0.3M
2025-04-15 26.79 27.46 26.78 27.11 0.5M
2025-04-14 28.50 28.62 26.95 27.15 0.4M
2025-04-11 28.10 28.35 27.23 28.30 0.3M
2025-04-10 28.65 28.78 27.60 28.02 0.3M
2025-04-09 26.03 29.67 26.03 28.82 0.7M
2025-04-08 27.70 28.00 26.15 26.51 0.4M
2025-04-07 25.84 27.51 25.12 27.01 0.6M
2025-04-04 26.39 27.26 25.62 27.09 0.5M
2025-04-03 28.04 28.36 26.41 26.88 0.4M
2025-04-02 28.52 28.65 28.00 28.29 0.3M
2025-04-01 29.35 29.44 27.88 28.53 0.5M
2025-03-31 29.01 29.54 28.73 29.38 0.4M
2025-03-28 29.49 30.01 28.99 29.22 0.2M
2025-03-27 28.84 29.62 28.84 29.62 0.3M
2025-03-26 28.80 29.43 28.80 28.97 0.2M
2025-03-25 29.45 29.57 28.65 28.85 0.4M
2025-03-24 29.48 30.04 29.01 29.32 0.3M
2025-03-21 29.97 30.30 29.53 29.55 0.4M
2025-03-20 30.41 30.84 30.05 30.26 0.3M
2025-03-19 31.43 31.92 30.01 30.43 0.3M
2025-03-18 32.05 32.05 31.16 31.57 0.3M
2025-03-17 30.49 32.45 30.49 32.42 0.4M
2025-03-14 31.15 31.44 30.38 30.87 0.3M
2025-03-13 30.15 31.39 29.86 30.83 0.4M
2025-03-12 31.29 31.44 29.84 30.52 0.5M
2025-03-11 33.36 34.50 31.09 31.43 0.7M
2025-03-10 33.75 35.27 33.30 33.55 0.3M
2025-03-07 34.11 35.50 33.74 34.01 0.4M
2025-03-06 33.33 34.36 32.83 34.23 0.3M
2025-03-05 32.45 33.61 32.34 33.46 0.8M
2025-03-04 32.29 34.50 32.07 32.37 0.5M
2025-03-03 32.67 32.72 31.84 32.47 0.5M
2025-02-28 33.13 33.73 32.37 32.74 0.4M
2025-02-27 33.18 33.32 31.52 33.26 0.9M
2025-02-26 31.48 34.33 31.31 32.22 1.1M
2025-02-25 32.94 33.40 32.21 32.59 0.8M
2025-02-24 32.15 33.53 31.76 32.83 0.6M
2025-02-21 32.64 32.80 31.90 32.19 0.4M
2025-02-20 32.42 32.73 32.12 32.24 0.4M
2025-02-19 33.09 33.09 32.22 32.56 0.3M
2025-02-18 33.05 33.61 32.29 32.74 0.4M
2025-02-14 32.68 33.92 32.50 33.15 0.4M
2025-02-13 32.08 32.48 31.87 32.37 0.3M
2025-02-12 32.70 32.79 31.81 31.84 0.3M
2025-02-11 32.66 33.19 32.11 33.17 0.3M
2025-02-10 33.23 33.25 32.41 32.64 0.3M
2025-02-07 33.63 33.92 32.80 32.92 0.3M
2025-02-06 34.36 34.37 33.35 33.81 0.2M
2025-02-05 33.41 34.46 33.14 33.80 0.4M
2025-02-04 34.52 34.68 33.38 33.46 0.4M
2025-02-03 35.13 35.47 34.25 34.54 0.4M
2025-01-31 36.25 36.47 35.60 36.13 0.4M
2025-01-30 36.24 36.46 35.62 36.06 0.4M
2025-01-29 36.05 36.26 35.55 35.82 0.3M
2025-01-28 37.07 37.38 36.05 36.10 0.3M
2025-01-27 36.62 38.11 36.19 37.24 0.4M
2025-01-24 35.88 36.67 35.31 36.19 0.3M
2025-01-23 35.48 36.07 34.88 35.97 0.4M
2025-01-22 35.58 35.60 34.61 35.40 0.4M
2025-01-21 36.05 36.40 35.61 35.80 0.3M
2025-01-17 36.28 36.44 35.57 36.05 0.2M
2025-01-16 35.31 36.06 34.88 35.91 0.2M
2025-01-15 36.91 37.10 35.29 35.31 0.2M
2025-01-14 36.65 37.10 35.43 36.32 0.2M
2025-01-13 34.71 37.15 34.60 36.66 0.5M
2025-01-10 36.06 36.06 34.02 34.65 0.5M
2025-01-08 36.32 36.71 35.40 36.61 0.6M
2025-01-07 38.72 39.22 36.52 36.57 0.4M
2025-01-06 38.67 40.26 38.38 38.53 0.5M
2025-01-03 39.30 39.30 37.65 38.22 0.6M
2025-01-02 39.75 40.08 38.96 39.18 0.3M