Minerals Technologies (MTX)

MTX
🏛️ Estados Unidos →
61.45
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:34 64.15 64.15 64.15 64.15 0.8K
09:44 64.14 64.14 64.12 64.12 0.6K
09:45 64.18 64.22 64.18 64.22 1.3K
09:46 64.22 64.22 64.22 64.22 0.1K
09:47 64.22 64.39 64.22 64.30 3.5K
09:48 64.30 64.49 64.30 64.49 0.9K
09:50 64.30 64.30 64.30 64.30 0.4K
09:52 64.12 64.12 64.12 64.12 1.0K
10:10 64.24 64.24 64.24 64.24 0.8K
10:15 64.34 64.34 64.34 64.33 0.3K
10:20 64.12 64.12 64.12 64.11 0.3K
10:24 64.36 64.36 64.36 64.36 1.6K
10:29 64.11 64.11 64.11 64.11 0.2K
10:31 64.11 64.11 64.11 64.11 0.6K
10:36 64.12 64.12 64.12 64.11 0.5K
10:38 64.11 64.11 64.11 64.11 0.3K
10:40 64.00 64.00 64.00 64.00 0.4K
10:41 64.00 64.02 64.00 64.02 1.3K
10:42 64.02 64.02 64.02 64.02 0.6K
10:50 64.04 64.04 64.04 64.04 0.3K
10:51 64.06 64.10 64.06 64.10 1.6K
10:55 64.09 64.09 64.09 64.09 1.4K
10:58 64.15 64.15 64.15 64.15 1.6K
11:11 64.29 64.29 64.29 64.29 0.3K
11:19 64.29 64.29 64.29 64.29 0.3K
11:23 64.25 64.25 64.24 64.24 0.3K
11:26 64.25 64.25 64.25 64.25 1.0K
11:28 64.26 64.26 64.26 64.26 1.0K
11:33 64.41 64.41 64.41 64.41 2.1K
11:39 64.32 64.32 64.32 64.32 0.2K
11:40 64.34 64.35 64.34 64.35 0.5K
11:42 64.35 64.36 64.35 64.36 2.1K
11:44 64.23 64.29 64.23 64.29 1.4K
11:46 64.28 64.28 64.28 64.28 0.9K
11:47 64.25 64.25 64.17 64.22 2.7K
11:50 64.21 64.21 64.21 64.21 0.6K
11:54 64.27 64.27 64.27 64.27 1.4K
12:01 64.21 64.21 64.21 64.21 0.6K
12:02 64.16 64.16 64.16 64.16 0.8K
12:07 64.07 64.07 64.07 64.07 0.6K
12:12 64.01 64.01 64.01 64.01 2.2K
12:13 64.18 64.18 64.18 64.18 3.5K
12:35 64.44 64.44 64.44 64.44 0.1K
12:36 64.50 64.50 64.50 64.50 1.9K
12:40 64.50 64.50 64.39 64.39 1.2K
12:41 64.32 64.32 64.32 64.32 1.3K
12:42 64.20 64.20 64.20 64.20 2.9K
12:58 64.30 64.30 64.30 64.30 0.7K
13:00 64.18 64.18 64.18 64.18 0.8K
13:07 64.14 64.23 64.14 64.23 1.3K
13:27 64.26 64.26 64.26 64.26 1.0K
13:29 64.29 64.29 64.29 64.29 0.8K
13:38 64.24 64.24 64.24 64.24 0.5K
13:41 64.26 64.26 64.18 64.18 3.1K
13:54 64.05 64.05 64.05 64.05 1.6K
14:01 64.12 64.12 64.12 64.12 0.6K
14:05 64.03 64.03 64.03 64.03 4.8K
14:19 63.78 63.78 63.78 63.78 0.6K
14:22 63.77 63.77 63.77 63.77 1.1K
14:24 63.84 63.84 63.84 63.84 2.0K
14:26 63.87 63.87 63.87 63.87 0.9K
14:32 63.86 63.89 63.86 63.89 0.8K
14:34 63.82 63.82 63.82 63.82 0.9K
14:38 63.79 63.79 63.79 63.79 0.5K
14:40 63.76 63.76 63.76 63.76 1.6K
14:43 63.64 63.64 63.64 63.64 2.5K
14:54 63.69 63.69 63.69 63.69 0.6K
14:59 63.78 63.78 63.78 63.78 2.7K
15:01 63.90 63.90 63.90 63.90 0.1K
15:02 63.89 63.89 63.89 63.89 3.1K
15:07 63.75 63.75 63.75 63.75 2.0K
15:18 63.74 63.74 63.66 63.74 1.5K
15:20 63.74 63.74 63.74 63.74 1.8K
15:24 63.77 63.77 63.77 63.77 1.6K
15:28 63.74 63.74 63.74 63.74 1.0K
15:29 63.74 63.74 63.74 63.74 0.3K
15:30 63.70 63.71 63.70 63.71 2.7K
15:32 63.78 63.78 63.77 63.77 2.7K
15:34 63.75 63.75 63.75 63.75 1.5K
15:38 63.76 63.76 63.76 63.76 1.7K
15:40 63.76 63.76 63.76 63.76 2.2K
15:42 63.78 63.78 63.78 63.78 3.8K
15:44 63.82 63.82 63.82 63.82 0.5K
15:45 63.84 63.84 63.84 63.84 1.1K
15:47 63.81 63.81 63.81 63.81 1.8K
15:48 63.81 63.81 63.78 63.78 2.1K
15:50 63.76 63.76 63.74 63.76 4.3K
15:51 63.77 63.77 63.73 63.73 2.8K
15:53 63.73 63.73 63.73 63.73 0.2K
15:54 63.68 63.68 63.68 63.68 1.9K
15:55 63.70 63.75 63.70 63.75 5.6K
15:56 63.78 63.82 63.78 63.82 3.7K
15:57 63.81 63.81 63.80 63.80 7.1K
15:58 63.77 63.77 63.77 63.77 3.0K
15:59 63.80 63.82 63.73 63.74 82.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles