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
09:31 63.34 63.34 63.34 63.34 1.4K
09:34 63.82 63.82 63.82 63.82 0.8K
09:38 63.82 63.82 63.82 63.82 0.4K
09:47 63.69 63.71 63.69 63.71 0.3K
09:48 63.73 63.73 63.73 63.73 0.1K
09:49 63.55 63.55 63.55 63.55 1.4K
09:51 63.64 63.69 63.55 63.55 1.3K
10:00 63.83 63.83 63.83 63.83 0.2K
10:01 63.63 63.63 63.63 63.63 0.5K
10:03 63.54 63.54 63.53 63.53 1.4K
10:04 63.40 63.72 63.40 63.72 2.1K
10:05 63.46 63.46 63.34 63.34 1.0K
10:06 63.31 63.31 63.31 63.31 0.9K
10:07 63.31 63.31 63.31 63.31 1.1K
10:10 63.83 63.83 63.61 63.61 0.3K
10:11 63.59 63.59 63.59 63.59 0.2K
10:12 63.58 63.58 63.44 63.44 1.6K
10:13 63.40 63.40 63.36 63.36 0.3K
10:14 63.36 63.58 63.36 63.58 2.2K
10:16 63.50 63.50 63.50 63.50 0.1K
10:17 63.59 63.59 63.59 63.59 0.6K
10:34 63.49 63.49 63.49 63.49 1.7K
10:42 63.60 63.60 63.60 63.60 0.1K
10:43 63.68 63.68 63.68 63.68 0.5K
10:46 63.59 63.59 63.59 63.59 0.2K
10:50 63.79 63.79 63.79 63.79 0.5K
10:51 63.77 63.77 63.77 63.77 1.0K
10:59 63.63 63.63 63.63 63.63 0.3K
11:02 63.61 63.61 63.61 63.61 1.0K
11:11 63.68 63.68 63.67 63.67 0.4K
11:13 63.67 63.67 63.67 63.67 0.4K
11:22 63.63 63.63 63.63 63.63 1.0K
11:38 63.77 63.77 63.77 63.77 1.1K
11:41 63.77 63.77 63.77 63.77 0.4K
11:42 63.77 63.77 63.75 63.75 0.8K
11:44 63.77 63.77 63.77 63.77 0.3K
11:47 63.75 63.75 63.74 63.74 0.6K
11:51 63.73 63.73 63.58 63.58 4.0K
11:56 63.69 63.74 63.69 63.74 2.5K
11:57 63.75 63.75 63.74 63.74 0.5K
12:03 63.74 63.74 63.74 63.74 1.4K
12:12 63.60 63.60 63.60 63.60 0.1K
12:13 63.61 63.61 63.61 63.61 0.1K
12:14 63.61 63.61 63.61 63.61 0.8K
12:19 63.51 63.51 63.51 63.51 0.2K
12:21 63.55 63.55 63.55 63.55 0.8K
12:32 63.67 63.67 63.67 63.67 0.7K
12:36 63.68 63.68 63.68 63.68 0.2K
12:40 63.77 63.78 63.77 63.78 0.8K
12:50 63.71 63.71 63.71 63.71 0.3K
12:53 63.77 63.77 63.77 63.77 2.3K
13:13 63.95 64.06 63.95 64.06 0.8K
13:14 63.97 63.97 63.97 63.97 0.1K
13:16 63.97 63.97 63.97 63.97 0.8K
13:17 63.96 63.96 63.96 63.96 0.6K
13:23 63.95 63.95 63.95 63.95 0.5K
13:25 63.89 63.89 63.89 63.89 0.5K
13:27 63.97 63.97 63.97 63.97 0.3K
13:31 63.96 63.96 63.96 63.96 1.3K
13:38 63.89 63.89 63.89 63.89 1.0K
13:40 63.88 63.88 63.88 63.88 0.2K
13:41 63.87 63.87 63.87 63.87 0.1K
13:42 63.92 63.92 63.92 63.92 0.4K
13:44 63.96 63.96 63.96 63.96 1.1K
13:53 63.96 63.96 63.96 63.96 0.5K
13:55 63.94 63.94 63.92 63.92 1.3K
13:57 63.85 63.85 63.85 63.85 0.3K
14:02 63.86 63.86 63.86 63.86 1.2K
14:08 63.97 63.97 63.95 63.95 1.5K
14:10 63.96 63.96 63.91 63.91 1.0K
14:11 63.81 63.81 63.81 63.81 0.6K
14:15 63.89 63.89 63.89 63.89 0.7K
14:20 63.83 63.83 63.75 63.75 0.8K
14:21 63.82 63.82 63.82 63.82 0.1K
14:22 63.82 63.82 63.82 63.82 0.6K
14:24 63.83 63.83 63.83 63.83 0.1K
14:26 63.73 63.73 63.73 63.73 0.3K
14:30 63.70 63.70 63.70 63.70 0.2K
14:31 63.70 63.70 63.70 63.70 0.2K
14:36 63.68 63.68 63.68 63.68 0.2K
14:41 63.74 63.74 63.74 63.74 1.1K
14:50 63.77 63.77 63.77 63.77 0.1K
14:52 63.83 63.83 63.83 63.83 0.8K
14:54 63.82 63.82 63.82 63.82 0.5K
14:55 63.78 63.78 63.78 63.78 0.7K
14:59 63.86 63.86 63.86 63.86 0.3K
15:03 63.81 63.81 63.81 63.81 0.2K
15:04 63.86 63.86 63.86 63.86 1.4K
15:15 63.82 63.82 63.82 63.82 1.1K
15:16 63.80 63.83 63.80 63.82 0.5K
15:17 63.85 63.85 63.85 63.85 1.1K
15:19 63.83 63.83 63.83 63.83 1.8K
15:23 63.76 63.76 63.76 63.76 0.4K
15:26 63.77 63.77 63.77 63.77 0.1K
15:27 63.77 63.77 63.77 63.77 1.5K
15:35 63.82 63.82 63.82 63.82 0.9K
15:37 63.82 63.82 63.82 63.82 1.4K
15:40 63.86 63.87 63.85 63.85 1.8K
15:41 63.85 63.85 63.85 63.85 0.9K
15:42 63.81 63.81 63.81 63.81 0.2K
15:43 63.82 63.82 63.82 63.82 0.1K
15:44 63.79 63.79 63.79 63.79 1.8K
15:47 63.82 63.82 63.82 63.82 0.8K
15:50 64.04 64.07 64.04 64.07 1.7K
15:51 64.07 64.09 64.07 64.07 1.6K
15:53 64.07 64.07 64.07 64.07 0.3K
15:54 64.07 64.07 64.07 64.07 3.8K
15:55 64.07 64.07 64.02 64.02 1.6K
15:56 64.02 64.02 64.02 64.02 1.1K
15:57 64.00 64.00 64.00 64.00 1.3K
15:58 63.92 63.98 63.92 63.94 4.8K
15:59 64.00 64.04 63.97 63.97 59.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles