Minerals Technologies (MTX)

MTX
🏛️ Estados Unidos →
62.12
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:32 57.89 57.89 57.89 57.89 5.9K
09:33 57.89 57.89 57.89 57.89 0.3K
09:34 58.10 59.01 58.10 59.01 1.7K
09:38 58.56 58.56 58.45 58.45 0.7K
09:39 58.46 58.46 58.46 58.46 0.5K
09:40 57.90 57.90 57.90 57.90 0.2K
09:43 58.44 58.44 58.44 58.44 0.3K
09:45 58.44 58.44 58.44 58.44 0.6K
09:50 58.59 58.59 58.59 58.59 0.4K
09:52 58.58 58.58 58.45 58.45 1.6K
09:57 58.71 58.71 58.67 58.67 0.9K
09:59 58.56 58.56 58.56 58.56 0.2K
10:00 59.03 59.03 59.03 59.03 0.3K
10:01 59.03 59.03 58.67 58.67 1.7K
10:12 59.07 59.07 59.07 59.07 0.6K
10:16 59.03 59.03 59.03 59.03 1.3K
10:22 58.67 58.67 58.67 58.67 0.1K
10:23 58.80 58.80 58.80 58.80 0.6K
10:27 58.64 58.80 58.63 58.74 6.1K
10:28 58.53 58.53 58.53 58.53 0.1K
10:29 58.60 58.73 58.60 58.73 2.6K
10:30 58.62 58.62 58.62 58.62 1.7K
10:37 58.52 58.52 58.52 58.52 1.8K
10:51 58.58 58.58 58.58 58.58 1.2K
10:52 58.57 58.57 58.57 58.57 0.8K
10:54 58.58 58.58 58.58 58.58 0.6K
10:55 58.57 58.57 58.57 58.57 0.6K
10:57 58.57 58.57 58.57 58.57 0.9K
10:58 58.57 58.57 58.57 58.57 0.8K
10:59 58.54 58.54 58.54 58.54 0.5K
11:06 58.57 58.57 58.57 58.57 0.8K
11:08 58.56 58.56 58.56 58.56 0.3K
11:10 58.61 58.61 58.61 58.61 1.1K
11:13 58.44 58.44 58.40 58.40 1.8K
11:14 58.40 58.40 58.39 58.39 0.9K
11:15 58.39 58.39 58.38 58.38 0.6K
11:16 58.34 58.34 58.34 58.34 0.2K
11:20 58.28 58.28 58.26 58.26 1.7K
11:24 58.34 58.34 58.34 58.34 1.7K
11:30 58.33 58.33 58.33 58.33 0.8K
11:39 58.27 58.27 58.27 58.27 2.9K
11:51 58.02 58.02 58.01 58.01 2.7K
11:57 57.82 57.82 57.82 57.82 1.2K
11:58 57.82 57.82 57.82 57.82 2.2K
12:00 57.85 57.85 57.73 57.73 0.9K
12:01 57.83 58.08 57.83 58.08 2.6K
12:05 58.03 58.15 58.03 58.15 3.2K
12:06 58.15 58.15 58.15 58.15 0.9K
12:10 57.92 57.92 57.92 57.92 0.6K
12:11 57.92 57.92 57.92 57.92 0.8K
12:13 57.95 58.01 57.95 58.01 1.7K
12:19 57.95 57.96 57.83 57.83 4.1K
12:22 57.56 57.64 57.56 57.64 1.5K
12:25 57.80 57.80 57.80 57.80 1.5K
12:27 57.86 57.86 57.86 57.86 0.5K
12:28 57.70 57.70 57.70 57.70 0.3K
12:32 57.76 57.79 57.76 57.79 1.3K
12:33 57.75 57.75 57.75 57.75 0.2K
12:34 57.75 57.75 57.75 57.75 0.5K
12:36 57.75 57.75 57.75 57.75 0.3K
12:37 57.83 57.83 57.83 57.83 4.0K
12:52 57.52 57.52 57.52 57.52 0.8K
12:54 57.59 57.59 57.59 57.59 0.3K
12:55 57.49 57.49 57.49 57.49 0.2K
12:56 57.54 57.54 57.54 57.54 0.9K
12:57 57.64 57.73 57.64 57.73 1.1K
12:58 57.63 57.63 57.63 57.63 0.8K
13:01 57.75 57.75 57.75 57.75 0.6K
13:06 57.68 57.74 57.61 57.74 3.1K
13:08 57.72 57.72 57.72 57.72 0.2K
13:10 57.75 57.75 57.75 57.75 0.6K
13:15 57.73 57.73 57.73 57.73 0.6K
13:16 57.78 57.78 57.77 57.77 0.9K
13:18 57.76 57.76 57.76 57.76 0.2K
13:19 57.80 57.80 57.80 57.80 0.8K
13:22 57.83 57.87 57.83 57.87 1.6K
13:26 57.76 57.76 57.74 57.74 2.0K
13:27 57.76 57.81 57.76 57.81 1.1K
13:29 57.80 57.86 57.78 57.86 1.5K
13:30 57.90 57.90 57.90 57.90 0.5K
13:31 57.86 57.86 57.86 57.86 0.2K
13:33 57.72 57.72 57.72 57.72 1.1K
13:36 57.67 57.67 57.67 57.67 0.4K
13:37 57.67 57.67 57.67 57.67 0.7K
13:42 57.75 57.75 57.70 57.70 2.0K
13:43 57.69 57.69 57.64 57.64 1.3K
13:44 57.64 57.64 57.64 57.64 0.2K
13:46 57.69 57.69 57.68 57.68 1.1K
13:48 57.68 57.76 57.68 57.76 1.6K
13:51 57.75 57.79 57.75 57.79 1.6K
13:59 57.73 57.78 57.73 57.78 0.7K
14:01 57.73 58.01 57.73 58.01 8.9K
14:02 57.84 57.93 57.82 57.93 1.9K
14:03 57.84 57.84 57.84 57.84 0.5K
14:05 57.84 57.84 57.84 57.84 0.6K
14:07 57.83 57.96 57.83 57.96 13.2K
14:10 57.85 57.85 57.85 57.85 1.5K
14:14 57.92 57.92 57.86 57.86 2.6K
14:16 57.91 57.96 57.86 57.96 6.1K
14:18 57.99 57.99 57.99 57.99 0.6K
14:19 57.86 57.86 57.86 57.86 1.7K
14:20 57.82 57.82 57.77 57.77 11.2K
14:21 57.74 57.74 57.69 57.69 5.0K
14:22 57.75 57.85 57.75 57.85 1.2K
14:23 57.78 57.78 57.78 57.78 0.7K
14:24 57.75 57.75 57.75 57.75 1.2K
14:28 57.84 57.84 57.84 57.84 0.4K
14:30 57.83 57.83 57.83 57.83 1.3K
14:31 57.86 57.92 57.83 57.92 1.2K
14:32 57.86 57.90 57.82 57.86 13.2K
14:33 57.90 57.90 57.90 57.90 0.2K
14:34 57.93 57.93 57.93 57.93 0.7K
14:36 57.96 57.96 57.96 57.96 0.5K
14:37 58.01 58.10 58.01 58.10 0.8K
14:38 58.10 58.10 58.10 58.10 0.5K
14:39 58.10 58.10 58.10 58.10 0.2K
14:40 58.10 58.10 58.10 58.10 0.1K
14:41 58.10 58.11 58.10 58.11 0.7K
14:42 58.16 58.16 58.16 58.16 0.8K
14:45 58.16 58.16 58.16 58.16 0.2K
14:46 58.22 58.22 58.22 58.22 40.8K
14:47 58.24 58.24 58.24 58.24 0.5K
14:48 58.21 58.21 58.21 58.21 0.2K
14:49 58.18 58.18 58.13 58.13 1.5K
14:50 58.07 58.07 58.07 58.07 0.2K
14:51 58.07 58.07 58.05 58.05 0.4K
14:52 58.05 58.05 58.04 58.05 0.9K
14:55 58.06 58.06 58.06 58.06 0.8K
15:00 58.08 58.13 58.08 58.13 5.0K
15:02 58.17 58.17 58.17 58.17 4.3K
15:03 58.14 58.14 58.14 58.14 0.5K
15:05 58.09 58.09 58.03 58.03 14.5K
15:08 58.00 58.00 58.00 58.00 0.6K
15:12 58.04 58.04 58.04 58.04 0.2K
15:14 58.06 58.06 58.06 58.06 1.4K
15:16 58.04 58.04 57.88 57.88 1.2K
15:17 57.90 57.90 57.86 57.86 3.2K
15:18 57.86 57.86 57.84 57.84 0.7K
15:21 57.78 57.78 57.78 57.78 0.4K
15:22 57.86 57.86 57.86 57.86 1.2K
15:23 57.96 57.96 57.92 57.94 1.9K
15:24 57.90 57.90 57.90 57.90 0.6K
15:26 57.88 57.88 57.85 57.85 1.3K
15:29 57.79 57.82 57.73 57.73 16.4K
15:30 57.74 57.75 57.74 57.75 6.8K
15:33 57.75 57.75 57.75 57.75 0.1K
15:34 57.75 57.75 57.75 57.75 1.6K
15:36 57.73 57.74 57.73 57.74 0.7K
15:37 57.78 57.78 57.78 57.78 0.4K
15:38 57.78 57.78 57.78 57.78 0.3K
15:39 57.82 57.82 57.82 57.82 1.8K
15:40 57.77 57.77 57.77 57.77 1.4K
15:41 57.69 57.69 57.63 57.63 1.5K
15:42 57.58 57.61 57.58 57.60 1.6K
15:45 57.62 57.62 57.62 57.62 4.8K
15:47 57.60 57.60 57.60 57.60 1.7K
15:48 57.66 57.66 57.66 57.66 1.8K
15:50 57.75 57.80 57.75 57.80 1.5K
15:51 57.77 57.79 57.77 57.79 2.0K
15:52 57.77 57.77 57.70 57.70 9.7K
15:53 57.66 57.71 57.66 57.71 1.9K
15:54 57.73 57.73 57.73 57.73 0.9K
15:55 57.68 57.68 57.68 57.68 1.4K
15:56 57.68 57.72 57.68 57.72 3.4K
15:57 57.65 57.72 57.65 57.72 3.1K
15:58 57.74 57.78 57.74 57.78 4.2K
15:59 57.78 57.88 57.78 57.80 50.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles