Minerals Technologies (MTX)

MTX
🏛️ Estados Unidos →
60.55
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 71.10 71.10 71.10 71.10 1.9K
09:38 71.26 71.26 71.26 71.26 0.5K
09:39 71.26 71.26 71.26 71.26 0.1K
09:43 70.96 70.96 70.96 70.96 1.1K
09:46 71.22 71.22 71.22 71.22 1.2K
09:55 71.32 71.32 71.32 71.32 0.5K
10:04 71.42 71.42 71.42 71.42 0.2K
10:07 71.28 71.41 71.28 71.35 2.7K
10:11 71.30 71.30 71.30 71.30 0.4K
10:12 71.28 71.28 71.28 71.28 1.2K
10:23 71.27 71.27 71.27 71.27 0.3K
10:26 71.11 71.20 71.11 71.12 1.1K
10:28 71.15 71.15 71.15 71.15 1.8K
10:29 71.14 71.14 70.96 70.96 2.1K
10:30 70.92 70.92 70.92 70.92 0.3K
10:36 70.87 70.87 70.87 70.87 0.3K
10:42 71.01 71.01 71.01 71.01 0.3K
10:44 71.00 71.00 71.00 71.00 0.8K
10:47 71.07 71.08 71.07 71.08 0.4K
10:48 71.00 71.00 71.00 71.00 0.1K
10:49 71.07 71.07 71.07 71.07 0.2K
10:51 71.03 71.03 71.03 71.03 1.1K
10:53 70.94 70.94 70.94 70.94 0.5K
10:56 70.94 70.94 70.94 70.94 0.3K
10:58 70.94 70.94 70.94 70.94 0.2K
10:59 70.94 70.94 70.94 70.94 0.6K
11:05 71.00 71.00 71.00 71.00 1.0K
11:07 71.06 71.07 71.06 71.07 0.6K
11:18 70.92 70.92 70.92 70.92 0.4K
11:23 71.01 71.01 71.01 71.01 0.2K
11:26 70.92 70.92 70.92 70.92 0.9K
11:27 70.84 70.84 70.84 70.84 1.7K
11:34 70.81 70.81 70.81 70.81 1.0K
11:36 70.68 70.68 70.68 70.68 0.4K
11:41 70.69 70.69 70.69 70.69 0.4K
11:49 70.72 70.72 70.72 70.72 0.8K
11:59 70.62 70.62 70.62 70.62 2.6K
12:05 70.67 70.77 70.67 70.77 1.6K
12:14 70.75 70.75 70.75 70.75 0.1K
12:17 70.77 70.77 70.77 70.77 0.7K
12:27 70.83 70.83 70.83 70.83 1.3K
12:37 70.88 70.88 70.88 70.88 0.3K
12:42 70.88 70.88 70.88 70.88 0.2K
12:44 70.91 70.91 70.91 70.91 0.7K
12:47 70.91 70.91 70.91 70.91 2.2K
12:51 70.96 70.96 70.96 70.96 0.9K
12:55 70.81 70.81 70.81 70.81 0.4K
13:01 70.73 70.73 70.73 70.72 1.0K
13:02 70.68 70.68 70.68 70.68 0.6K
13:07 70.68 70.68 70.68 70.68 0.1K
13:09 70.65 70.65 70.65 70.65 1.0K
13:10 70.59 70.63 70.59 70.63 2.1K
13:11 70.54 70.54 70.54 70.54 0.5K
13:12 70.68 70.68 70.59 70.59 5.2K
13:13 70.59 70.59 70.59 70.59 0.6K
13:14 70.66 70.66 70.66 70.66 3.4K
13:21 70.54 70.54 70.54 70.54 1.0K
13:33 70.62 70.62 70.62 70.62 0.6K
13:34 70.62 70.62 70.62 70.62 0.1K
13:35 70.62 70.62 70.62 70.62 0.3K
13:36 70.71 70.78 70.71 70.78 2.2K
13:39 70.81 70.81 70.81 70.81 0.2K
13:40 70.82 70.82 70.79 70.79 7.1K
13:46 70.71 70.71 70.71 70.71 0.4K
13:51 70.71 70.71 70.71 70.71 0.4K
13:56 70.72 70.72 70.72 70.72 0.9K
14:09 70.72 70.72 70.72 70.72 1.0K
14:10 70.73 70.79 70.73 70.79 2.7K
14:11 70.88 70.94 70.88 70.94 1.1K
14:12 70.86 70.86 70.86 70.86 0.3K
14:15 70.99 70.99 70.95 70.95 0.7K
14:16 70.95 70.95 70.95 70.95 0.6K
14:25 70.93 70.93 70.93 70.93 0.5K
14:30 70.88 70.88 70.88 70.88 1.0K
14:31 70.91 71.00 70.91 71.00 1.8K
14:36 71.00 71.00 71.00 71.00 0.9K
14:44 70.98 71.02 70.98 71.02 1.3K
14:45 71.02 71.08 71.02 71.08 0.9K
14:47 71.08 71.08 71.07 71.07 1.6K
14:50 71.08 71.08 71.08 71.08 0.2K
14:51 71.02 71.02 71.02 71.02 0.4K
14:52 71.02 71.06 71.02 71.06 2.5K
14:54 71.06 71.14 71.06 71.14 2.4K
14:55 71.11 71.11 71.11 71.11 0.9K
14:59 71.15 71.15 71.15 71.15 0.1K
15:00 71.14 71.14 71.14 71.14 0.4K
15:01 71.15 71.15 71.15 71.15 0.1K
15:02 71.15 71.15 71.15 71.15 0.4K
15:03 71.15 71.15 71.15 71.15 0.6K
15:05 71.15 71.15 71.15 71.15 0.4K
15:06 71.15 71.20 71.15 71.20 3.0K
15:10 71.09 71.09 71.09 71.09 1.3K
15:16 71.08 71.08 71.05 71.05 1.8K
15:19 71.04 71.04 71.04 71.04 2.8K
15:26 71.06 71.06 71.06 71.06 0.7K
15:27 71.06 71.06 71.06 71.06 0.7K
15:30 71.06 71.09 71.06 71.09 1.1K
15:31 71.07 71.07 71.07 71.07 0.7K
15:32 71.10 71.10 71.10 71.10 2.6K
15:33 71.12 71.12 71.12 71.11 0.3K
15:34 71.16 71.21 71.16 71.21 1.2K
15:35 71.22 71.22 71.11 71.11 2.6K
15:38 71.14 71.14 71.14 71.14 3.4K
15:39 71.17 71.17 71.17 71.17 0.3K
15:41 71.17 71.17 71.17 71.17 0.6K
15:42 71.20 71.20 71.19 71.19 0.6K
15:43 71.23 71.23 71.23 71.23 0.9K
15:45 71.26 71.26 71.24 71.24 2.9K
15:50 71.57 71.57 71.34 71.34 4.8K
15:52 71.30 71.30 71.25 71.25 2.6K
15:54 71.27 71.27 71.27 71.27 2.1K
15:55 71.24 71.26 71.24 71.26 2.2K
15:56 71.26 71.26 71.22 71.22 3.5K
15:57 71.19 71.19 71.19 71.19 4.5K
15:58 71.24 71.24 71.23 71.22 5.0K
16:00 71.14 71.14 71.10 71.10 39.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles