Minerals Technologies (MTX)

MTX
🏛️ Estados Unidos →
62.12
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 58.00 58.00 58.00 58.00 0.8K
09:34 58.23 58.23 58.23 58.23 0.1K
09:35 58.23 58.23 58.23 58.23 1.4K
09:47 57.85 57.85 57.85 57.85 0.4K
09:50 57.85 57.85 57.85 57.85 0.4K
09:53 57.96 57.96 57.96 57.96 0.6K
09:59 58.08 58.08 58.08 58.08 0.2K
10:01 57.97 57.97 57.97 57.97 0.2K
10:08 57.96 57.96 57.96 57.96 0.4K
10:09 57.80 57.80 57.80 57.80 0.5K
10:10 57.80 57.83 57.80 57.83 1.7K
10:12 57.80 57.80 57.80 57.80 1.1K
10:15 57.80 57.80 57.80 57.80 1.9K
10:17 57.87 57.87 57.87 57.87 0.7K
10:19 58.08 58.12 58.08 58.12 1.4K
10:20 58.13 58.13 58.13 58.13 0.4K
10:21 58.14 58.14 58.14 58.14 0.3K
10:23 58.06 58.06 58.06 58.06 0.4K
10:25 57.93 57.93 57.93 57.93 1.3K
10:35 58.06 58.06 58.06 58.06 0.6K
10:42 58.15 58.15 58.15 58.15 0.6K
10:45 58.18 58.18 58.18 58.18 0.3K
10:48 58.04 58.04 58.04 58.04 1.0K
10:54 57.98 57.98 57.98 57.98 0.5K
10:58 58.05 58.05 58.05 58.05 0.3K
11:00 58.05 58.05 58.05 58.05 0.4K
11:01 58.07 58.10 58.07 58.10 1.6K
11:07 58.29 58.29 58.29 58.29 0.9K
11:14 58.22 58.22 58.22 58.22 0.3K
11:15 58.13 58.13 58.13 58.13 0.1K
11:16 58.10 58.10 58.10 58.10 0.2K
11:19 58.08 58.08 58.08 58.08 0.3K
11:21 58.09 58.09 58.09 58.09 0.3K
11:24 58.07 58.07 58.07 58.07 0.1K
11:26 58.06 58.06 58.06 58.06 0.3K
11:29 58.06 58.06 58.06 58.06 0.7K
11:32 58.06 58.06 58.06 58.06 1.0K
11:33 58.09 58.09 58.09 58.09 0.8K
11:36 58.20 58.20 58.20 58.20 1.4K
11:41 58.35 58.35 58.35 58.35 0.6K
11:44 58.38 58.38 58.38 58.38 1.7K
11:58 58.53 58.53 58.53 58.53 0.1K
11:59 58.57 58.58 58.57 58.58 1.4K
12:00 58.56 58.56 58.52 58.56 0.3K
12:01 58.55 58.56 58.55 58.56 1.3K
12:09 58.66 58.66 58.66 58.66 0.6K
12:10 58.64 58.64 58.64 58.64 0.9K
12:17 58.57 58.57 58.57 58.57 0.9K
12:27 58.56 58.56 58.56 58.56 0.5K
12:30 58.52 58.52 58.52 58.52 0.3K
12:36 58.52 58.52 58.52 58.52 1.0K
12:41 58.43 58.43 58.42 58.42 0.9K
12:43 58.38 58.44 58.38 58.44 2.2K
12:44 58.38 58.38 58.38 58.38 0.6K
12:45 58.48 58.48 58.41 58.41 0.4K
12:47 58.41 58.41 58.41 58.41 0.3K
12:48 58.43 58.43 58.43 58.43 0.2K
12:49 58.47 58.47 58.47 58.47 0.9K
12:52 58.47 58.47 58.47 58.47 0.8K
12:56 58.45 58.45 58.45 58.45 1.0K
13:06 58.48 58.48 58.48 58.48 0.3K
13:07 58.38 58.38 58.38 58.38 0.3K
13:08 58.42 58.42 58.42 58.42 1.2K
13:11 58.36 58.39 58.36 58.38 1.0K
13:14 58.33 58.33 58.33 58.33 0.3K
13:15 58.29 58.29 58.29 58.29 1.3K
13:20 58.30 58.30 58.30 58.30 1.9K
13:26 58.38 58.38 58.38 58.38 0.4K
13:30 58.40 58.40 58.40 58.40 0.4K
13:31 58.40 58.40 58.40 58.40 0.1K
13:32 58.40 58.40 58.40 58.40 0.5K
13:36 58.49 58.49 58.49 58.49 1.2K
13:39 58.39 58.39 58.39 58.39 0.7K
13:41 58.33 58.33 58.33 58.33 0.3K
13:43 58.37 58.37 58.37 58.37 0.8K
13:53 58.41 58.41 58.41 58.41 1.0K
13:57 58.43 58.43 58.43 58.43 1.4K
14:08 58.42 58.42 58.42 58.42 0.3K
14:11 58.39 58.39 58.39 58.39 0.3K
14:14 58.41 58.41 58.41 58.41 0.9K
14:15 58.44 58.44 58.44 58.44 1.4K
14:16 58.43 58.47 58.43 58.47 3.7K
14:19 58.54 58.54 58.54 58.54 0.9K
14:21 58.52 58.52 58.52 58.52 0.8K
14:23 58.60 58.60 58.60 58.60 0.6K
14:28 58.56 58.56 58.56 58.56 0.4K
14:31 58.60 58.60 58.60 58.60 0.7K
14:35 58.60 58.60 58.59 58.59 1.0K
14:38 58.61 58.61 58.61 58.61 0.2K
14:39 58.56 58.56 58.56 58.56 1.6K
14:47 58.52 58.52 58.52 58.52 1.1K
14:52 58.53 58.53 58.53 58.53 0.4K
14:55 58.54 58.54 58.54 58.54 1.0K
14:56 58.51 58.51 58.51 58.51 0.9K
15:00 58.52 58.52 58.51 58.51 0.7K
15:01 58.46 58.46 58.46 58.46 2.2K
15:05 58.49 58.49 58.46 58.46 1.4K
15:06 58.43 58.43 58.43 58.43 0.2K
15:07 58.44 58.44 58.44 58.44 0.2K
15:08 58.41 58.43 58.41 58.43 1.0K
15:09 58.43 58.43 58.43 58.43 0.6K
15:10 58.43 58.43 58.43 58.43 0.3K
15:12 58.39 58.39 58.39 58.39 0.5K
15:15 58.40 58.40 58.37 58.37 0.6K
15:16 58.37 58.37 58.36 58.36 1.0K
15:18 58.37 58.37 58.37 58.37 0.2K
15:19 58.34 58.34 58.34 58.34 0.3K
15:20 58.37 58.39 58.37 58.39 3.8K
15:24 58.45 58.45 58.45 58.45 0.8K
15:25 58.47 58.47 58.47 58.47 1.0K
15:26 58.43 58.43 58.43 58.43 2.2K
15:27 58.43 58.43 58.43 58.43 4.3K
15:36 58.50 58.52 58.50 58.51 2.3K
15:38 58.49 58.49 58.49 58.49 0.5K
15:39 58.51 58.51 58.51 58.51 2.1K
15:43 58.51 58.51 58.51 58.51 1.4K
15:45 58.53 58.53 58.53 58.53 1.4K
15:46 58.53 58.53 58.53 58.53 1.4K
15:48 58.56 58.56 58.56 58.56 1.1K
15:49 58.57 58.57 58.57 58.57 2.0K
15:50 58.57 58.58 58.57 58.58 1.9K
15:51 58.56 58.56 58.54 58.54 2.3K
15:52 58.48 58.48 58.44 58.44 2.0K
15:53 58.37 58.37 58.34 58.35 3.1K
15:54 58.36 58.36 58.36 58.36 1.6K
15:55 58.38 58.38 58.30 58.33 5.7K
15:56 58.32 58.32 58.32 58.32 2.1K
15:57 58.38 58.39 58.37 58.37 3.4K
15:58 58.36 58.38 58.36 58.36 4.6K
15:59 58.40 58.41 58.33 58.33 50.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles