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
09:34 61.22 61.22 61.22 61.22 1.9K
09:43 61.61 61.61 61.61 61.61 0.6K
09:45 61.69 61.86 61.69 61.86 1.6K
09:51 62.28 62.28 62.07 62.07 1.1K
09:56 62.41 62.41 62.41 62.41 3.2K
09:58 62.48 62.75 62.48 62.61 2.7K
10:00 62.61 62.61 62.61 62.61 0.4K
10:01 62.56 62.56 62.56 62.56 0.2K
10:02 62.58 62.58 62.58 62.58 1.5K
10:05 62.79 62.79 62.79 62.79 0.3K
10:06 62.78 62.79 62.78 62.79 0.9K
10:07 63.00 63.00 62.79 62.79 7.8K
10:10 62.99 62.99 62.94 62.94 0.9K
10:11 63.06 63.06 63.06 63.06 0.3K
10:12 62.96 62.96 62.96 62.96 0.5K
10:13 62.98 62.99 62.91 62.99 1.8K
10:14 63.00 63.00 63.00 63.00 0.2K
10:15 62.99 62.99 62.99 62.99 0.5K
10:17 62.94 62.94 62.94 62.94 5.9K
10:18 62.97 62.99 62.55 62.55 1.9K
10:19 62.91 62.91 62.91 62.91 0.3K
10:22 62.75 62.76 62.63 62.63 1.6K
10:23 62.77 62.77 62.77 62.77 0.7K
10:25 62.57 62.57 62.57 62.57 0.2K
10:27 62.69 62.71 62.69 62.71 1.2K
10:35 62.61 62.61 62.61 62.61 0.4K
10:38 62.56 62.56 62.36 62.36 2.6K
10:46 62.41 62.41 62.41 62.41 0.8K
10:51 62.43 62.43 62.28 62.28 0.8K
10:52 62.25 62.25 62.25 62.25 0.5K
10:56 62.32 62.32 62.32 62.32 0.6K
10:57 62.31 62.32 62.31 62.32 0.9K
10:58 62.32 62.32 62.32 62.32 0.4K
11:00 62.26 62.26 62.26 62.26 0.5K
11:02 62.41 62.41 62.41 62.41 2.8K
11:13 62.50 62.50 62.48 62.48 3.2K
11:14 62.48 62.48 62.31 62.31 1.3K
11:15 62.33 62.33 62.33 62.33 1.2K
11:18 62.43 62.43 62.43 62.43 1.8K
11:22 62.40 62.40 62.39 62.39 1.1K
11:23 62.32 62.36 62.32 62.36 0.9K
11:24 62.28 62.28 62.28 62.28 1.0K
11:25 62.30 62.30 62.30 62.30 1.1K
11:29 62.41 62.41 62.41 62.41 0.9K
11:34 62.40 62.40 62.32 62.32 1.2K
11:35 62.31 62.38 62.30 62.30 3.4K
11:43 62.39 62.39 62.39 62.39 2.3K
11:49 62.43 62.43 62.43 62.43 1.1K
11:52 62.41 62.41 62.33 62.33 1.6K
11:53 62.33 62.33 62.33 62.33 0.8K
11:55 62.32 62.32 62.32 62.32 2.0K
12:09 62.47 62.47 62.47 62.47 0.9K
12:13 62.51 62.51 62.51 62.51 0.5K
12:15 62.41 62.42 62.41 62.42 1.3K
12:16 62.42 62.42 62.42 62.42 0.1K
12:17 62.42 62.42 62.42 62.42 0.1K
12:18 62.42 62.42 62.41 62.41 0.5K
12:19 62.38 62.38 62.38 62.38 0.4K
12:23 62.47 62.47 62.47 62.47 0.3K
12:25 62.41 62.41 62.41 62.41 1.0K
12:27 62.41 62.41 62.41 62.41 0.5K
12:30 62.50 62.52 62.50 62.52 1.7K
12:32 62.54 62.54 62.54 62.54 0.2K
12:35 62.54 62.54 62.49 62.53 2.2K
12:36 62.46 62.46 62.46 62.46 0.6K
12:38 62.47 62.47 62.47 62.47 0.7K
12:40 62.50 62.50 62.50 62.50 0.5K
12:41 62.51 62.51 62.51 62.51 0.6K
12:44 62.45 62.45 62.45 62.45 0.5K
12:50 62.51 62.51 62.47 62.47 0.4K
12:51 62.51 62.51 62.49 62.49 1.8K
12:53 62.44 62.44 62.44 62.44 1.5K
13:03 62.44 62.49 62.44 62.49 0.6K
13:04 62.51 62.51 62.51 62.51 0.8K
13:08 62.51 62.51 62.38 62.38 3.7K
13:09 62.44 62.44 62.44 62.44 0.2K
13:11 62.45 62.45 62.45 62.45 0.2K
13:13 62.45 62.45 62.45 62.45 1.7K
13:15 62.43 62.43 62.42 62.43 4.1K
13:20 62.42 62.42 62.40 62.40 4.5K
13:22 62.52 62.52 62.44 62.44 1.4K
13:25 62.43 62.43 62.43 62.43 1.1K
13:30 62.43 62.43 62.43 62.43 1.1K
13:33 62.38 62.38 62.37 62.37 1.4K
13:43 62.52 62.52 62.52 62.52 1.5K
13:49 62.51 62.53 62.51 62.53 1.0K
13:50 62.52 62.52 62.52 62.52 1.0K
13:52 62.47 62.47 62.47 62.47 0.7K
13:56 62.51 62.51 62.51 62.51 1.1K
13:57 62.51 62.51 62.51 62.51 1.4K
14:00 62.41 62.41 62.40 62.40 1.3K
14:06 62.40 62.47 62.40 62.47 0.4K
14:08 62.49 62.49 62.45 62.45 0.5K
14:10 62.54 62.54 62.54 62.54 1.0K
14:11 62.54 62.59 62.54 62.55 3.9K
14:13 62.56 62.56 62.52 62.52 1.5K
14:16 62.50 62.50 62.50 62.50 0.5K
14:20 62.47 62.47 62.47 62.47 0.7K
14:25 62.51 62.51 62.51 62.51 0.1K
14:26 62.51 62.51 62.51 62.51 0.4K
14:31 62.52 62.52 62.40 62.40 3.5K
14:34 62.39 62.39 62.39 62.39 0.3K
14:37 62.34 62.42 62.34 62.42 0.8K
14:40 62.42 62.42 62.42 62.42 0.2K
14:41 62.42 62.42 62.42 62.42 0.8K
14:42 62.42 62.49 62.42 62.49 0.2K
14:43 62.47 62.47 62.47 62.47 0.4K
14:45 62.49 62.50 62.49 62.50 1.8K
14:49 62.51 62.51 62.51 62.51 1.6K
14:50 62.46 62.46 62.46 62.46 0.5K
14:53 62.49 62.49 62.49 62.49 0.2K
14:55 62.45 62.45 62.45 62.45 0.8K
14:56 62.44 62.44 62.44 62.44 1.0K
14:59 62.44 62.44 62.44 62.44 0.4K
15:00 62.47 62.47 62.45 62.47 0.5K
15:01 62.49 62.49 62.49 62.49 2.0K
15:02 62.49 62.52 62.49 62.52 1.3K
15:03 62.53 62.53 62.53 62.53 1.8K
15:04 62.53 62.53 62.53 62.53 0.6K
15:06 62.54 62.54 62.50 62.50 2.3K
15:10 62.51 62.52 62.51 62.52 3.0K
15:13 62.52 62.59 62.52 62.59 2.7K
15:15 62.56 62.56 62.56 62.56 0.2K
15:16 62.63 62.64 62.63 62.64 4.1K
15:18 62.67 62.74 62.67 62.71 2.4K
15:19 62.73 62.73 62.73 62.73 0.8K
15:21 62.74 62.74 62.74 62.74 0.6K
15:23 62.79 62.81 62.79 62.81 1.9K
15:25 62.81 62.81 62.71 62.75 3.1K
15:27 62.78 62.79 62.78 62.79 1.2K
15:28 62.82 62.82 62.82 62.82 0.5K
15:29 62.79 62.79 62.78 62.78 1.0K
15:30 62.79 62.79 62.78 62.78 1.0K
15:32 62.79 62.79 62.79 62.79 2.1K
15:33 62.79 62.82 62.78 62.82 1.6K
15:34 62.86 62.86 62.86 62.86 0.9K
15:35 62.87 62.96 62.87 62.94 7.1K
15:36 62.95 63.05 62.95 63.05 3.4K
15:37 63.06 63.11 63.06 63.11 2.6K
15:38 63.11 63.14 63.10 63.10 3.3K
15:39 63.10 63.10 63.10 63.10 0.4K
15:40 63.10 63.10 63.10 63.10 1.1K
15:41 63.10 63.14 63.10 63.14 3.8K
15:42 63.14 63.16 63.14 63.16 0.8K
15:43 63.13 63.13 63.13 63.13 2.4K
15:44 63.12 63.12 63.12 63.12 1.3K
15:45 63.12 63.20 63.08 63.20 10.4K
15:46 63.22 63.22 63.21 63.21 0.7K
15:47 63.17 63.17 63.17 63.17 1.3K
15:48 63.15 63.19 63.15 63.19 4.7K
15:49 63.15 63.17 63.15 63.15 3.6K
15:50 63.15 63.19 63.15 63.16 8.3K
15:51 63.19 63.19 63.16 63.16 3.0K
15:52 63.20 63.20 63.20 63.20 0.7K
15:53 63.17 63.17 63.17 63.17 2.7K
15:54 63.14 63.30 63.14 63.30 4.6K
15:55 63.31 63.32 63.26 63.26 3.3K
15:56 63.25 63.25 63.23 63.23 4.3K
15:57 63.14 63.14 63.12 63.12 2.1K
15:58 63.11 63.32 63.07 63.22 5.3K
15:59 63.19 63.21 63.12 63.14 79.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles