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
09:31 58.38 58.38 58.38 58.38 1.7K
09:32 58.47 58.47 58.47 58.47 0.7K
09:33 58.18 58.18 58.18 58.18 0.1K
09:35 58.43 58.74 58.43 58.74 2.8K
09:37 58.43 58.43 58.43 58.43 0.5K
09:39 58.43 58.43 58.43 58.43 0.7K
09:41 58.74 58.74 58.45 58.45 0.9K
09:42 58.79 58.95 58.62 58.84 3.0K
09:44 58.79 58.79 58.79 58.79 0.5K
09:46 58.90 58.90 58.90 58.90 1.1K
09:49 58.90 58.90 58.90 58.90 0.5K
09:50 58.90 58.90 58.90 58.90 0.6K
09:52 58.90 58.90 58.90 58.90 0.6K
09:56 58.97 58.97 58.97 58.97 0.4K
10:01 58.89 58.89 58.89 58.89 2.7K
10:04 58.41 58.41 58.41 58.41 0.3K
10:05 58.41 58.41 58.41 58.41 1.8K
10:06 58.34 58.34 58.34 58.34 0.8K
10:08 58.35 58.35 58.35 58.35 0.2K
10:09 58.43 58.43 58.43 58.43 1.5K
10:11 58.43 58.43 58.43 58.43 0.2K
10:12 58.43 58.43 58.43 58.43 0.2K
10:14 58.48 58.55 58.44 58.44 2.7K
10:15 58.48 58.54 58.46 58.51 4.1K
10:17 58.46 58.46 58.46 58.46 0.7K
10:18 58.39 58.45 58.39 58.45 0.9K
10:19 58.46 58.46 58.46 58.46 2.8K
10:20 58.46 58.47 58.46 58.47 0.5K
10:21 58.52 58.52 58.52 58.52 1.7K
10:22 58.43 58.43 58.43 58.43 1.0K
10:23 58.48 58.48 58.48 58.48 0.4K
10:24 58.43 58.43 58.36 58.41 1.4K
10:26 58.42 58.45 58.42 58.45 0.9K
10:28 58.49 58.49 58.43 58.43 1.3K
10:31 58.52 58.60 58.52 58.57 2.3K
10:32 58.67 58.67 58.66 58.66 0.4K
10:33 58.72 58.72 58.72 58.72 0.3K
10:34 58.71 58.71 58.71 58.71 0.6K
10:39 58.71 58.72 58.71 58.72 4.0K
10:40 58.73 58.75 58.73 58.75 2.7K
10:42 58.74 58.74 58.73 58.73 1.0K
10:43 58.75 58.75 58.75 58.75 0.1K
10:44 58.75 58.75 58.75 58.75 0.3K
10:45 58.69 58.69 58.69 58.69 1.9K
10:46 58.63 58.63 58.63 58.63 2.1K
10:49 58.81 58.81 58.81 58.81 2.0K
10:51 58.86 58.86 58.86 58.86 0.3K
10:52 58.86 58.94 58.86 58.91 4.4K
10:53 58.98 58.98 58.98 58.98 1.0K
10:54 59.22 59.22 59.10 59.10 0.3K
10:55 59.16 59.16 59.16 59.16 0.1K
10:56 59.16 59.16 59.16 59.16 0.6K
10:58 59.09 59.10 59.09 59.10 1.4K
10:59 59.10 59.10 59.10 59.10 0.3K
11:00 59.10 59.10 59.10 59.10 0.7K
11:01 59.10 59.10 59.10 59.10 0.7K
11:02 59.10 59.10 59.06 59.06 5.5K
11:03 59.00 59.00 59.00 59.00 0.3K
11:05 59.07 59.24 59.07 59.19 2.3K
11:06 59.36 59.36 59.36 59.36 0.7K
11:12 59.37 59.37 59.37 59.37 0.5K
11:15 59.41 59.41 59.41 59.41 1.8K
11:16 59.52 59.52 59.44 59.44 0.7K
11:17 59.52 59.52 59.48 59.48 0.9K
11:18 59.44 59.44 59.44 59.44 0.8K
11:19 59.41 59.41 59.41 59.41 0.7K
11:20 59.31 59.44 59.31 59.44 0.7K
11:21 59.28 59.28 59.28 59.28 2.0K
11:27 59.07 59.07 59.07 59.07 0.8K
11:32 59.07 59.07 59.00 59.00 1.9K
11:39 59.04 59.07 59.04 59.07 4.0K
11:41 59.16 59.16 59.16 59.16 0.1K
11:42 59.16 59.27 59.16 59.16 1.6K
11:46 59.16 59.16 59.16 59.16 0.3K
11:47 59.17 59.25 59.12 59.25 4.9K
11:51 59.26 59.26 59.26 59.26 1.0K
11:55 59.16 59.16 59.16 59.16 0.3K
11:56 59.20 59.20 59.17 59.17 1.6K
12:00 59.12 59.12 59.12 59.12 0.7K
12:01 59.07 59.07 59.07 59.07 0.2K
12:03 59.13 59.13 59.13 59.13 0.7K
12:04 59.06 59.06 59.06 59.06 0.1K
12:05 59.02 59.02 59.02 59.02 1.5K
12:10 59.03 59.03 59.03 59.03 1.6K
12:12 59.00 59.00 59.00 59.00 0.2K
12:13 59.02 59.02 59.02 59.02 0.3K
12:14 59.11 59.11 59.11 59.11 0.4K
12:15 59.11 59.11 59.11 59.11 4.3K
12:17 59.09 59.09 59.08 59.08 1.0K
12:18 59.16 59.16 59.16 59.16 0.8K
12:20 59.24 59.29 59.24 59.29 3.0K
12:21 59.29 59.29 59.29 59.29 5.8K
12:22 59.35 59.35 59.35 59.35 0.6K
12:23 59.53 59.53 59.51 59.51 0.8K
12:26 59.51 59.58 59.51 59.58 1.0K
12:28 59.64 59.64 59.60 59.60 1.8K
12:31 59.64 59.64 59.64 59.64 0.9K
12:32 59.55 59.55 59.55 59.55 1.2K
12:33 59.48 59.48 59.40 59.40 1.6K
12:36 59.38 59.38 59.38 59.38 1.4K
12:46 59.34 59.34 59.34 59.34 0.2K
12:48 59.35 59.35 59.35 59.35 0.1K
12:49 59.39 59.39 59.39 59.39 0.4K
12:50 59.33 59.33 59.33 59.33 0.1K
12:51 59.37 59.37 59.37 59.37 0.4K
12:52 59.29 59.33 59.29 59.33 2.0K
12:56 59.23 59.31 59.23 59.31 0.5K
12:57 59.30 59.30 59.30 59.30 0.2K
12:58 59.27 59.27 59.22 59.22 0.4K
12:59 59.22 59.22 59.22 59.22 0.4K
13:00 59.28 59.28 59.28 59.28 0.7K
13:03 59.23 59.23 59.23 59.23 0.5K
13:09 59.24 59.24 59.24 59.24 0.4K
13:10 59.30 59.30 59.25 59.25 0.4K
13:12 59.32 59.32 59.32 59.32 1.7K
13:18 59.16 59.16 59.16 59.16 1.4K
13:30 59.30 59.30 59.30 59.30 0.1K
13:31 59.30 59.30 59.30 59.30 1.1K
13:35 59.17 59.17 59.17 59.17 0.5K
13:36 59.18 59.18 59.18 59.18 0.2K
13:38 59.16 59.16 59.16 59.16 0.5K
13:44 59.16 59.16 59.16 59.16 0.9K
13:45 59.19 59.19 59.18 59.18 0.8K
13:46 59.14 59.15 59.14 59.15 1.2K
13:48 59.08 59.08 59.08 59.08 1.1K
13:51 59.14 59.14 59.14 59.14 1.8K
13:59 59.19 59.19 59.19 59.19 0.7K
14:00 59.10 59.10 59.10 59.10 0.1K
14:01 59.13 59.13 59.09 59.09 1.2K
14:03 59.09 59.12 59.08 59.08 0.8K
14:04 59.09 59.16 59.09 59.16 1.2K
14:06 59.14 59.14 59.14 59.14 0.2K
14:08 59.15 59.15 59.15 59.15 0.3K
14:09 59.21 59.21 59.21 59.21 2.2K
14:13 59.17 59.17 59.14 59.14 3.2K
14:14 59.12 59.12 59.12 59.12 0.7K
14:16 59.12 59.12 59.09 59.09 1.1K
14:18 59.09 59.09 59.09 59.09 0.7K
14:20 59.10 59.10 59.10 59.10 0.2K
14:21 59.10 59.14 59.10 59.14 2.8K
14:26 59.11 59.11 59.10 59.10 1.2K
14:27 59.09 59.09 59.09 59.09 0.5K
14:28 59.12 59.12 59.12 59.12 0.2K
14:30 59.12 59.12 59.11 59.11 1.0K
14:31 59.15 59.15 59.13 59.13 0.8K
14:33 59.10 59.10 59.10 59.10 0.6K
14:35 59.09 59.09 59.09 59.09 1.1K
14:36 59.09 59.09 59.09 59.09 0.2K
14:37 59.09 59.11 59.08 59.08 0.8K
14:39 59.07 59.07 59.07 59.07 1.0K
14:42 59.08 59.08 59.08 59.08 2.2K
14:43 59.06 59.06 59.06 59.06 0.2K
14:45 59.04 59.04 59.04 59.04 0.3K
14:46 59.08 59.08 59.05 59.05 0.6K
14:49 59.09 59.09 59.05 59.07 0.7K
14:50 59.07 59.07 59.07 59.07 0.2K
14:52 59.08 59.08 59.08 59.08 1.2K
14:56 59.10 59.10 59.10 59.10 3.1K
14:59 59.05 59.05 59.05 59.05 1.4K
15:00 58.96 59.05 58.96 59.05 23.6K
15:01 59.02 59.02 59.02 59.02 0.3K
15:02 59.00 59.11 59.00 59.07 1.5K
15:03 59.05 59.05 59.05 59.05 1.4K
15:06 59.08 59.09 59.08 59.09 0.6K
15:07 59.05 59.05 59.05 59.05 1.2K
15:08 59.09 59.09 59.09 59.09 0.3K
15:10 59.07 59.10 59.07 59.10 0.7K
15:11 59.09 59.09 59.09 59.09 0.5K
15:12 59.07 59.07 59.07 59.07 0.2K
15:13 59.07 59.07 59.06 59.06 1.3K
15:15 59.04 59.04 59.04 59.04 0.2K
15:16 59.04 59.07 59.04 59.05 1.3K
15:17 59.05 59.05 59.05 59.05 0.3K
15:18 59.07 59.07 59.07 59.07 0.1K
15:19 59.05 59.06 59.05 59.06 1.0K
15:20 59.04 59.04 59.02 59.02 1.3K
15:21 59.01 59.01 58.97 58.97 1.6K
15:22 59.01 59.01 59.01 59.01 2.9K
15:23 58.98 59.02 58.98 59.02 2.4K
15:26 59.18 59.18 59.18 59.18 0.4K
15:27 59.17 59.17 59.14 59.16 1.5K
15:28 59.20 59.20 59.20 59.20 0.2K
15:29 59.22 59.22 59.22 59.22 0.7K
15:30 59.22 59.22 59.20 59.20 2.4K
15:33 59.20 59.21 59.18 59.21 1.1K
15:34 59.20 59.20 59.20 59.20 1.2K
15:35 59.24 59.29 59.20 59.20 5.2K
15:37 59.13 59.13 59.13 59.13 1.1K
15:39 59.07 59.07 59.06 59.06 1.0K
15:40 59.06 59.08 59.05 59.05 1.7K
15:41 59.08 59.08 59.08 59.08 0.2K
15:42 59.08 59.08 59.08 59.08 0.9K
15:43 59.02 59.04 59.02 59.02 0.7K
15:45 59.02 59.02 58.98 58.98 6.2K
15:46 58.98 58.98 58.97 58.97 1.6K
15:47 58.92 58.92 58.90 58.90 1.3K
15:48 58.90 58.94 58.90 58.92 1.6K
15:49 58.99 58.99 58.95 58.95 1.1K
15:50 58.92 58.92 58.84 58.84 2.2K
15:51 58.77 58.77 58.77 58.77 1.1K
15:52 58.72 58.78 58.72 58.78 1.9K
15:53 58.71 58.71 58.71 58.71 1.4K
15:54 58.73 58.73 58.73 58.73 1.1K
15:55 58.67 58.69 58.67 58.67 1.9K
15:56 58.69 58.69 58.59 58.59 2.8K
15:57 58.58 58.68 58.58 58.68 1.6K
15:58 58.68 58.69 58.63 58.65 2.5K
15:59 58.60 58.63 58.56 58.56 116.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles