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
09:30 64.94 64.94 64.94 64.94 2.3K
09:42 64.98 64.98 64.98 64.98 1.7K
09:50 64.98 64.98 64.98 64.97 0.3K
09:52 64.98 64.98 64.98 64.97 0.5K
09:55 64.97 64.97 64.97 64.97 0.2K
09:56 64.88 64.88 64.88 64.88 0.5K
09:57 64.88 64.88 64.88 64.88 0.4K
09:58 64.88 64.88 64.88 64.88 0.8K
10:01 64.88 65.00 64.88 65.00 0.4K
10:02 65.00 65.00 65.00 65.00 0.2K
10:04 64.88 65.00 64.88 65.00 0.4K
10:06 64.96 64.96 64.96 64.96 0.4K
10:07 64.95 64.95 64.95 64.95 0.5K
10:09 64.80 64.80 64.76 64.76 1.3K
10:10 64.70 64.70 64.67 64.67 1.1K
10:11 64.66 64.66 64.66 64.66 2.2K
10:15 64.67 64.67 64.67 64.67 0.4K
10:17 64.65 64.65 64.65 64.65 2.3K
10:19 64.76 64.76 64.76 64.76 0.9K
10:21 64.26 64.26 64.26 64.26 1.0K
10:27 64.56 64.56 64.56 64.56 0.3K
10:29 64.56 64.56 64.56 64.56 0.6K
10:31 64.81 64.81 64.81 64.81 0.4K
10:32 64.58 64.58 64.58 64.58 0.5K
10:34 64.59 64.59 64.59 64.59 0.4K
10:35 64.72 64.72 64.72 64.72 0.9K
10:37 64.67 64.67 64.67 64.67 0.9K
10:41 64.80 64.80 64.80 64.80 2.4K
10:49 64.90 64.90 64.90 64.90 1.0K
10:51 64.85 64.85 64.85 64.85 0.6K
10:53 64.85 64.85 64.85 64.85 1.3K
10:57 64.10 64.10 63.92 63.92 38.6K
10:58 64.20 64.20 63.94 64.15 5.4K
10:59 63.95 63.95 63.95 63.95 2.3K
11:10 64.04 64.04 64.03 64.03 0.6K
11:11 64.03 64.03 64.03 64.03 0.4K
11:13 64.29 64.29 64.29 64.29 0.9K
11:15 64.28 64.28 64.28 64.28 1.2K
11:16 64.20 64.24 64.20 64.24 23.8K
11:18 64.29 64.29 64.29 64.29 1.3K
11:19 64.31 64.31 64.24 64.24 2.3K
11:21 64.27 64.27 63.95 63.95 6.2K
11:37 64.15 64.15 64.15 64.15 0.4K
11:38 63.90 63.90 63.90 63.90 1.9K
11:45 63.90 63.90 63.85 63.85 2.5K
11:46 63.67 63.67 63.67 63.67 5.9K
11:47 63.68 63.68 63.68 63.68 1.2K
11:49 63.50 63.50 63.50 63.50 2.6K
11:58 63.49 63.60 63.49 63.60 0.8K
12:01 63.59 63.68 63.59 63.68 1.2K
12:02 63.75 63.78 63.75 63.78 1.5K
12:04 63.94 63.94 63.94 63.94 0.6K
12:08 63.80 63.80 63.80 63.80 0.3K
12:10 63.92 63.97 63.92 63.97 0.8K
12:15 63.97 63.97 63.97 63.97 0.8K
12:17 63.86 63.86 63.85 63.85 0.8K
12:19 63.91 63.91 63.91 63.91 1.3K
12:25 63.74 63.77 63.74 63.77 5.0K
12:35 63.77 63.77 63.77 63.77 0.9K
12:41 63.86 63.86 63.86 63.86 1.8K
12:43 63.75 63.75 63.75 63.75 0.2K
12:44 63.77 63.77 63.77 63.77 0.5K
12:47 63.96 63.96 63.96 63.96 2.2K
12:48 63.95 63.95 63.95 63.95 0.3K
12:49 63.92 64.05 63.92 64.05 4.8K
13:03 64.09 64.09 64.09 64.09 1.5K
13:07 64.02 64.02 64.02 64.02 0.7K
13:11 63.86 63.86 63.86 63.86 0.1K
13:12 63.96 63.96 63.96 63.96 0.5K
13:13 64.03 64.03 64.03 64.03 0.5K
13:16 64.02 64.02 64.02 64.02 0.7K
13:18 64.02 64.02 64.01 64.01 1.8K
13:19 63.86 63.86 63.86 63.86 1.3K
13:26 63.94 63.94 63.94 63.94 0.2K
13:27 63.94 63.94 63.88 63.88 1.9K
13:34 63.73 63.73 63.73 63.73 0.3K
13:35 63.80 63.80 63.80 63.80 0.2K
13:36 63.74 63.74 63.74 63.74 1.9K
13:42 63.97 63.97 63.81 63.81 1.3K
13:46 64.00 64.00 64.00 64.00 0.3K
13:47 63.97 63.97 63.97 63.97 0.5K
13:49 63.97 63.97 63.97 63.97 0.7K
13:50 63.99 63.99 63.99 63.99 0.3K
13:52 63.84 63.85 63.84 63.85 2.9K
13:58 63.71 63.71 63.71 63.71 1.0K
14:03 63.73 63.73 63.73 63.73 0.3K
14:04 63.73 63.73 63.73 63.73 0.4K
14:06 63.73 63.73 63.73 63.73 0.3K
14:07 63.61 63.73 63.61 63.73 3.3K
14:18 63.72 63.72 63.72 63.72 0.9K
14:20 63.70 63.70 63.65 63.65 5.3K
14:21 63.62 63.62 63.62 63.62 1.5K
14:25 63.58 63.58 63.58 63.58 1.3K
14:28 63.54 63.54 63.54 63.54 0.6K
14:32 63.54 63.54 63.54 63.54 0.6K
14:36 63.60 63.60 63.60 63.60 1.0K
14:37 63.53 63.53 63.53 63.53 4.3K
14:53 63.44 63.44 63.44 63.44 1.7K
14:55 63.61 63.61 63.61 63.61 1.4K
14:59 63.54 63.54 63.54 63.54 0.1K
15:00 63.59 63.60 63.59 63.60 0.5K
15:01 63.61 63.61 63.61 63.61 0.7K
15:02 63.69 63.69 63.69 63.69 1.2K
15:03 63.77 63.77 63.69 63.69 0.4K
15:04 63.61 63.61 63.61 63.61 1.5K
15:09 63.74 63.74 63.74 63.74 0.4K
15:10 63.85 63.85 63.85 63.85 1.9K
15:13 63.89 63.89 63.89 63.89 0.1K
15:14 63.89 63.89 63.89 63.89 0.8K
15:16 63.89 63.89 63.79 63.79 1.3K
15:17 63.85 63.85 63.85 63.85 0.4K
15:18 63.85 63.85 63.85 63.85 0.5K
15:19 63.86 63.86 63.86 63.86 0.6K
15:20 63.92 63.92 63.92 63.92 2.7K
15:23 63.92 63.92 63.92 63.92 0.2K
15:24 63.91 63.91 63.91 63.91 0.6K
15:25 63.99 63.99 63.99 63.99 0.9K
15:27 63.99 64.00 63.93 64.00 1.2K
15:29 64.00 64.00 64.00 64.00 0.3K
15:30 64.00 64.00 64.00 64.00 0.2K
15:31 64.00 64.00 63.93 63.93 2.3K
15:32 63.85 63.85 63.85 63.85 0.7K
15:33 63.91 63.91 63.91 63.91 1.1K
15:34 63.87 63.87 63.87 63.87 0.3K
15:35 63.94 63.94 63.94 63.94 1.7K
15:36 63.90 63.90 63.90 63.90 1.0K
15:37 63.93 63.93 63.86 63.86 2.5K
15:40 63.82 63.86 63.82 63.86 1.4K
15:41 63.86 63.86 63.86 63.86 0.5K
15:42 63.91 63.91 63.91 63.91 0.9K
15:43 63.91 63.91 63.71 63.71 4.9K
15:44 63.72 63.72 63.57 63.59 3.2K
15:45 63.59 63.66 63.44 63.50 2.3K
15:46 63.50 63.50 63.37 63.37 0.6K
15:47 63.34 63.38 63.32 63.38 4.5K
15:48 63.34 63.34 63.11 63.11 2.1K
15:49 63.40 63.41 63.39 63.39 1.4K
15:50 63.33 63.43 63.26 63.26 6.0K
15:51 63.26 63.26 63.26 63.26 2.0K
15:52 63.28 63.36 63.28 63.35 6.4K
15:53 63.43 63.52 63.36 63.52 4.3K
15:54 63.42 63.50 63.42 63.49 5.6K
15:55 63.45 63.59 63.45 63.51 4.9K
15:56 63.55 63.59 63.53 63.58 12.7K
15:57 63.48 63.52 63.43 63.44 8.7K
15:58 63.43 63.43 63.33 63.37 4.1K
15:59 63.28 63.33 63.24 63.27 66.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles