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
09:31 64.22 64.22 64.22 64.22 1.4K
09:32 64.36 64.36 64.36 64.36 0.6K
09:35 64.94 64.94 64.93 64.93 0.7K
09:40 64.81 64.81 64.81 64.81 0.2K
09:44 64.99 65.21 64.99 65.21 0.6K
09:45 65.08 65.38 65.08 65.38 2.0K
09:47 65.01 65.01 65.01 65.01 0.3K
09:50 65.12 65.12 65.12 65.11 0.2K
09:53 64.78 64.78 64.78 64.78 2.0K
09:54 64.90 64.90 64.90 64.90 0.5K
09:56 64.88 64.88 64.88 64.88 0.2K
09:57 64.88 64.88 64.88 64.88 0.2K
09:59 64.97 64.97 64.97 64.97 1.7K
10:05 64.80 64.80 64.80 64.80 0.2K
10:06 64.80 64.80 64.80 64.80 0.5K
10:07 64.69 64.69 64.69 64.69 0.1K
10:08 64.80 64.80 64.55 64.55 1.9K
10:14 64.64 64.64 64.64 64.64 0.5K
10:22 64.74 64.74 64.74 64.74 0.9K
10:29 64.34 64.34 64.34 64.34 0.5K
10:36 64.46 64.46 64.34 64.34 1.0K
10:37 64.16 64.33 64.16 64.33 2.6K
10:54 64.04 64.04 64.04 64.04 0.2K
10:55 64.04 64.04 64.04 64.04 0.2K
11:00 64.05 64.05 64.05 64.05 0.3K
11:02 64.04 64.04 64.04 64.04 1.1K
11:03 64.07 64.07 64.07 64.07 1.2K
11:09 64.07 64.07 64.07 64.07 0.5K
11:14 64.07 64.07 64.07 64.07 0.8K
11:18 63.92 63.92 63.92 63.92 0.4K
11:23 63.93 64.05 63.93 64.05 2.4K
11:25 64.08 64.08 64.08 64.08 0.6K
11:32 64.15 64.15 64.15 64.15 0.7K
11:34 64.13 64.13 64.13 64.13 1.3K
11:49 64.02 64.02 64.02 64.02 0.5K
11:53 64.07 64.07 64.02 64.02 0.7K
12:08 63.74 63.74 63.74 63.74 0.3K
12:12 63.76 63.76 63.76 63.76 0.3K
12:13 63.81 63.81 63.81 63.81 0.4K
12:18 63.88 63.88 63.88 63.88 1.4K
12:20 63.93 63.93 63.93 63.93 0.5K
12:27 63.87 63.87 63.87 63.87 0.1K
12:29 63.86 63.86 63.86 63.86 0.6K
12:33 63.92 63.92 63.92 63.92 0.6K
12:40 63.99 64.20 63.99 64.19 8.6K
12:44 64.13 64.13 64.13 64.13 0.3K
12:46 64.25 64.25 64.25 64.25 0.5K
12:51 64.28 64.28 64.28 64.28 0.5K
12:53 64.30 64.30 64.30 64.30 1.0K
12:57 64.49 64.49 64.49 64.49 2.0K
12:58 64.49 64.49 64.49 64.49 0.9K
13:11 64.37 64.37 64.37 64.36 0.2K
13:13 64.44 64.44 64.44 64.44 1.2K
13:17 64.45 64.45 64.45 64.45 0.5K
13:22 64.37 64.41 64.37 64.41 2.3K
13:34 64.42 64.42 64.38 64.38 1.6K
13:44 64.35 64.35 64.35 64.35 0.5K
13:45 64.35 64.35 64.35 64.35 1.0K
13:46 64.35 64.35 64.35 64.35 0.3K
13:50 64.22 64.22 64.22 64.22 1.0K
13:51 64.34 64.34 64.34 64.34 1.8K
13:54 64.17 64.17 64.17 64.17 0.3K
13:56 64.18 64.18 64.18 64.18 2.7K
13:57 64.17 64.17 64.17 64.17 0.4K
14:05 64.19 64.19 64.19 64.19 0.3K
14:07 64.20 64.20 64.20 64.20 0.1K
14:08 64.11 64.21 64.11 64.21 0.3K
14:09 64.21 64.21 64.20 64.21 1.0K
14:10 64.19 64.19 64.19 64.19 1.4K
14:11 64.17 64.20 64.17 64.19 1.7K
14:13 64.31 64.31 64.31 64.31 5.4K
14:14 64.27 64.27 64.27 64.27 0.3K
14:16 64.27 64.27 64.27 64.27 0.1K
14:17 64.46 64.46 64.46 64.46 2.4K
14:31 64.43 64.43 64.43 64.43 0.9K
14:39 64.42 64.42 64.42 64.42 0.4K
14:43 64.53 64.59 64.53 64.56 4.2K
14:44 64.58 64.58 64.58 64.58 0.4K
14:45 64.57 64.57 64.57 64.57 0.6K
14:46 64.61 64.61 64.57 64.57 1.5K
14:56 64.55 64.55 64.55 64.55 0.9K
14:57 64.49 64.53 64.48 64.53 2.8K
14:58 64.53 64.53 64.53 64.53 0.3K
14:59 64.53 64.53 64.53 64.53 1.0K
15:00 64.36 64.37 64.36 64.37 1.3K
15:04 64.35 64.35 64.35 64.35 0.6K
15:11 64.35 64.35 64.34 64.34 2.6K
15:18 64.28 64.28 64.28 64.28 1.0K
15:24 64.18 64.18 64.18 64.18 0.4K
15:25 64.18 64.18 64.18 64.18 0.6K
15:28 64.25 64.25 64.25 64.25 0.4K
15:29 64.31 64.34 64.31 64.33 2.3K
15:30 64.30 64.30 64.30 64.30 0.5K
15:31 64.26 64.32 64.26 64.32 1.8K
15:36 64.38 64.38 64.37 64.37 2.8K
15:43 64.32 64.32 64.32 64.32 0.4K
15:44 64.26 64.26 64.26 64.26 0.9K
15:48 64.26 64.26 64.26 64.26 2.6K
15:50 64.54 64.55 64.53 64.55 3.8K
15:51 64.55 64.64 64.55 64.64 2.1K
15:52 64.59 64.59 64.59 64.59 1.0K
15:53 64.80 64.80 64.71 64.71 3.5K
15:54 64.69 64.69 64.66 64.66 3.3K
15:55 64.67 64.67 64.62 64.66 2.7K
15:56 64.66 64.66 64.64 64.64 2.5K
15:57 64.64 64.64 64.59 64.59 3.7K
15:58 64.61 64.61 64.55 64.61 3.9K
15:59 64.60 64.79 64.53 64.75 82.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles