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
09:33 60.54 60.54 60.54 60.54 2.0K
09:37 60.79 60.79 60.79 60.79 0.2K
09:40 60.90 60.90 60.90 60.90 0.1K
09:41 60.80 60.80 60.80 60.80 0.1K
09:42 60.90 60.90 60.90 60.90 0.1K
09:43 61.00 61.09 61.00 61.09 0.9K
09:44 61.09 61.12 61.09 61.12 0.5K
09:46 61.10 61.10 61.10 61.10 0.5K
09:47 61.01 61.01 61.01 61.01 1.1K
09:54 60.79 60.79 60.78 60.78 0.9K
09:55 60.78 60.78 60.78 60.78 0.8K
09:59 60.81 60.81 60.59 60.81 0.5K
10:01 60.82 60.82 60.82 60.82 0.2K
10:02 61.07 61.07 61.07 61.07 0.8K
10:03 61.05 61.05 61.05 61.05 0.8K
10:07 60.88 60.88 60.88 60.88 0.7K
10:17 60.87 60.96 60.87 60.96 0.8K
10:18 61.05 61.05 61.05 61.05 2.4K
10:21 61.04 61.04 61.04 61.04 0.3K
10:22 61.05 61.05 61.05 61.05 1.3K
10:24 61.01 61.05 61.01 61.05 4.8K
10:39 61.41 61.41 61.41 61.41 0.2K
10:40 61.27 61.27 61.27 61.27 0.7K
10:44 61.26 61.26 61.26 61.26 0.3K
10:45 61.19 61.19 61.19 61.19 0.6K
10:46 61.07 61.11 61.07 61.11 1.2K
10:47 61.06 61.06 61.03 61.03 1.3K
10:48 61.14 61.14 61.14 61.14 3.9K
10:49 61.11 61.11 61.11 61.11 0.1K
10:50 61.10 61.10 61.10 61.10 1.4K
10:57 61.30 61.30 61.30 61.30 0.3K
11:00 61.12 61.12 61.12 61.12 0.8K
11:02 61.06 61.06 61.06 61.06 0.3K
11:04 61.19 61.19 61.19 61.19 0.8K
11:07 61.20 61.20 61.20 61.20 0.4K
11:14 61.10 61.10 61.10 61.10 0.8K
11:20 61.00 61.00 61.00 61.00 1.2K
11:27 60.93 60.93 60.93 60.93 0.3K
11:30 60.87 60.87 60.87 60.87 0.4K
11:31 60.86 60.86 60.86 60.86 0.8K
11:32 60.91 60.91 60.91 60.91 0.4K
11:36 60.83 60.83 60.83 60.83 2.0K
11:48 60.50 60.50 60.50 60.50 0.3K
11:50 60.50 60.50 60.50 60.50 1.0K
11:52 60.42 60.42 60.42 60.42 0.9K
11:53 60.46 60.46 60.46 60.46 1.1K
12:04 60.62 60.62 60.62 60.62 0.5K
12:10 60.44 60.44 60.44 60.44 0.8K
12:13 60.59 60.63 60.59 60.63 1.1K
12:15 60.50 60.50 60.50 60.50 0.5K
12:25 60.53 60.53 60.53 60.53 0.4K
12:27 60.53 60.53 60.53 60.53 0.4K
12:28 60.74 60.74 60.74 60.74 1.7K
12:44 60.61 60.61 60.61 60.61 0.4K
12:48 60.66 60.66 60.62 60.63 1.4K
12:50 60.58 60.58 60.58 60.58 2.2K
12:55 60.67 60.67 60.67 60.67 0.2K
12:57 60.67 60.67 60.67 60.67 1.9K
13:12 60.66 60.66 60.66 60.66 0.2K
13:13 60.74 60.74 60.74 60.74 0.8K
13:15 60.69 60.69 60.69 60.69 0.2K
13:16 60.69 60.69 60.69 60.69 0.5K
13:26 60.74 60.74 60.74 60.74 0.7K
13:28 60.66 60.66 60.66 60.66 2.5K
13:38 60.58 60.58 60.58 60.58 0.5K
13:41 60.65 60.65 60.65 60.65 3.7K
14:05 60.52 60.54 60.52 60.54 2.0K
14:06 60.53 60.53 60.53 60.53 2.3K
14:14 60.61 60.61 60.61 60.61 1.0K
14:17 60.66 60.66 60.66 60.66 0.9K
14:27 60.64 60.64 60.64 60.64 0.4K
14:34 60.55 60.55 60.55 60.55 1.1K
14:36 60.53 60.53 60.53 60.53 0.2K
14:37 60.53 60.53 60.53 60.53 0.5K
14:39 60.55 60.55 60.55 60.55 0.3K
14:42 60.63 60.63 60.63 60.63 0.3K
14:44 60.59 60.59 60.59 60.59 0.6K
14:52 60.66 60.67 60.66 60.67 1.5K
14:55 60.67 60.67 60.67 60.67 0.1K
14:56 60.67 60.67 60.67 60.67 0.3K
14:58 60.71 60.71 60.71 60.71 0.1K
14:59 60.71 60.71 60.71 60.71 0.4K
15:00 60.67 60.67 60.67 60.67 0.2K
15:01 60.67 60.67 60.62 60.62 1.2K
15:02 60.62 60.62 60.62 60.62 0.1K
15:03 60.64 60.65 60.64 60.65 1.1K
15:04 60.65 60.65 60.65 60.65 0.9K
15:11 60.74 60.74 60.74 60.74 0.4K
15:14 60.64 60.64 60.64 60.64 2.3K
15:16 60.64 60.64 60.64 60.64 0.3K
15:17 60.64 60.64 60.64 60.64 0.2K
15:18 60.59 60.60 60.59 60.60 2.4K
15:19 60.66 60.66 60.66 60.66 1.6K
15:29 60.70 60.70 60.70 60.70 1.3K
15:30 60.72 60.72 60.72 60.72 0.8K
15:33 60.68 60.68 60.68 60.68 1.4K
15:35 60.70 60.70 60.70 60.70 0.7K
15:38 60.70 60.72 60.70 60.72 1.0K
15:39 60.71 60.71 60.71 60.71 0.5K
15:40 60.72 60.72 60.72 60.72 2.5K
15:44 60.68 60.68 60.68 60.68 1.0K
15:45 60.65 60.65 60.65 60.65 0.8K
15:47 60.65 60.66 60.65 60.66 1.9K
15:49 60.67 60.67 60.67 60.67 0.5K
15:50 60.67 60.67 60.67 60.67 0.4K
15:51 60.67 60.67 60.65 60.65 2.2K
15:52 60.65 60.65 60.65 60.65 1.9K
15:54 60.59 60.63 60.59 60.63 2.7K
15:55 60.67 60.69 60.67 60.69 0.9K
15:56 60.70 60.70 60.66 60.66 3.3K
15:57 60.75 60.78 60.71 60.71 1.7K
15:58 60.71 60.71 60.63 60.63 2.8K
15:59 60.61 60.80 60.61 60.79 37.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles