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
09:35 63.86 63.86 63.86 63.86 2.7K
09:40 63.03 63.03 63.03 63.03 1.7K
09:41 62.96 62.98 62.96 62.98 1.5K
09:45 63.29 63.29 63.29 63.29 0.1K
09:46 63.18 63.18 63.18 63.18 0.5K
09:51 63.42 63.42 63.42 63.42 0.2K
09:53 63.02 63.27 63.02 63.27 0.4K
09:54 63.27 63.27 63.27 63.27 0.3K
09:58 63.53 63.53 63.53 63.53 2.4K
09:59 63.40 63.40 63.37 63.37 1.5K
10:00 63.37 63.37 63.18 63.18 0.8K
10:05 63.57 63.57 63.57 63.57 0.2K
10:10 63.18 63.18 63.18 63.18 0.2K
10:11 63.04 63.04 62.99 62.99 4.4K
10:12 62.99 63.04 62.99 63.04 2.1K
10:16 62.97 62.97 62.97 62.97 0.3K
10:18 62.94 62.94 62.94 62.94 0.2K
10:19 62.94 62.94 62.94 62.94 1.1K
10:22 63.13 63.13 63.13 63.13 2.4K
10:29 63.04 63.04 63.04 63.04 0.2K
10:31 63.20 63.20 63.20 63.20 0.8K
10:33 63.24 63.24 63.24 63.24 0.3K
10:37 63.30 63.31 63.30 63.31 0.4K
10:38 63.11 63.40 63.11 63.40 0.4K
10:40 63.22 63.22 63.22 63.22 0.2K
10:42 63.34 63.34 63.34 63.34 0.5K
10:48 63.49 63.49 63.49 63.49 0.2K
10:50 63.41 63.47 63.41 63.47 2.7K
10:52 63.52 63.52 63.52 63.52 0.5K
10:53 63.45 63.45 63.45 63.45 1.0K
10:55 63.64 63.64 63.64 63.64 0.6K
10:59 63.70 63.70 63.70 63.70 0.3K
11:01 63.82 63.82 63.77 63.77 0.6K
11:02 63.82 63.82 63.82 63.82 1.1K
11:10 63.95 63.95 63.95 63.95 0.2K
11:13 63.87 63.87 63.85 63.85 1.7K
11:15 63.85 63.85 63.85 63.85 0.1K
11:16 63.75 63.75 63.75 63.75 1.0K
11:19 63.86 63.87 63.86 63.87 2.7K
11:20 63.84 63.84 63.84 63.84 0.9K
11:21 63.80 63.80 63.80 63.80 0.4K
11:22 63.89 63.89 63.89 63.89 2.4K
11:23 63.94 63.94 63.94 63.94 1.4K
11:26 63.90 63.90 63.89 63.89 3.1K
11:32 63.81 63.81 63.80 63.80 0.7K
11:35 63.94 63.94 63.94 63.94 0.2K
11:36 63.94 63.94 63.94 63.94 0.5K
11:37 63.89 63.89 63.89 63.89 0.3K
11:40 63.96 63.96 63.96 63.96 0.5K
11:42 63.93 63.93 63.93 63.93 0.2K
11:43 63.95 63.95 63.95 63.95 0.3K
11:45 63.91 63.91 63.91 63.91 0.8K
11:46 63.74 63.74 63.74 63.74 0.8K
11:56 63.62 63.62 63.62 63.62 0.2K
11:57 63.79 63.79 63.77 63.77 5.8K
12:03 63.95 63.99 63.95 63.99 2.9K
12:05 63.78 63.78 63.78 63.78 1.3K
12:15 63.95 63.95 63.95 63.95 0.9K
12:34 63.80 63.80 63.80 63.80 0.3K
12:35 63.90 63.90 63.90 63.90 0.7K
12:41 63.87 63.87 63.82 63.82 1.2K
12:43 63.87 63.98 63.87 63.98 1.9K
12:44 63.99 63.99 63.90 63.90 1.9K
12:45 63.82 63.85 63.82 63.85 0.4K
12:46 63.92 63.92 63.86 63.86 1.0K
12:47 63.90 63.90 63.90 63.90 0.2K
12:48 63.95 63.95 63.95 63.95 0.1K
12:50 63.97 63.97 63.97 63.97 0.5K
12:53 63.97 63.97 63.97 63.97 4.3K
12:56 63.90 63.90 63.85 63.85 2.5K
13:01 63.98 63.98 63.98 63.98 0.1K
13:03 63.98 63.98 63.98 63.98 0.2K
13:05 63.97 63.97 63.97 63.97 0.9K
13:14 63.83 63.83 63.83 63.83 0.3K
13:20 63.95 64.12 63.95 64.12 1.4K
13:23 63.95 63.95 63.95 63.95 0.4K
13:30 63.92 63.92 63.92 63.92 2.0K
13:36 63.88 63.88 63.88 63.88 0.2K
13:37 63.81 63.81 63.81 63.81 0.2K
13:41 63.75 63.81 63.75 63.81 0.7K
13:43 63.84 63.84 63.84 63.84 0.7K
13:50 63.82 63.82 63.82 63.82 0.5K
13:52 63.71 63.71 63.71 63.71 1.5K
14:05 63.64 63.64 63.64 63.64 0.3K
14:07 63.64 63.64 63.64 63.64 1.4K
14:08 63.64 63.64 63.64 63.64 0.2K
14:09 63.62 63.62 63.62 63.62 0.6K
14:16 63.69 63.71 63.69 63.71 2.7K
14:19 63.80 63.80 63.80 63.80 0.7K
14:21 63.82 63.82 63.82 63.82 0.2K
14:23 63.81 63.81 63.81 63.81 1.9K
14:28 63.87 63.87 63.87 63.87 0.4K
14:32 63.92 63.92 63.92 63.92 0.8K
14:35 63.94 63.94 63.94 63.94 0.7K
14:38 63.95 63.95 63.95 63.95 0.2K
14:39 63.95 63.95 63.95 63.95 0.2K
14:40 63.93 63.93 63.93 63.93 0.2K
14:41 63.95 63.95 63.93 63.93 0.7K
14:42 63.93 63.93 63.93 63.93 0.2K
14:45 63.86 63.86 63.86 63.86 0.6K
14:47 63.87 63.93 63.87 63.93 1.3K
14:48 63.83 63.84 63.83 63.84 1.4K
14:53 63.86 63.86 63.86 63.86 0.2K
14:57 63.96 63.96 63.96 63.96 1.4K
14:58 63.95 63.95 63.95 63.95 1.5K
15:04 63.91 63.91 63.91 63.91 1.0K
15:06 63.89 63.89 63.89 63.89 0.2K
15:09 63.91 63.91 63.91 63.91 0.5K
15:11 63.82 63.82 63.82 63.82 0.9K
15:12 63.79 63.79 63.79 63.79 0.7K
15:16 63.85 63.85 63.85 63.85 3.0K
15:17 63.90 63.95 63.90 63.95 5.2K
15:22 63.86 63.86 63.86 63.86 0.5K
15:26 63.81 63.81 63.81 63.81 0.5K
15:27 63.81 63.81 63.81 63.81 0.2K
15:28 63.82 63.82 63.82 63.82 0.4K
15:29 63.83 63.83 63.83 63.83 0.5K
15:30 63.82 63.82 63.82 63.82 0.7K
15:31 63.84 63.84 63.82 63.82 1.3K
15:32 63.90 63.90 63.90 63.90 2.7K
15:33 63.93 63.93 63.93 63.93 0.2K
15:34 63.93 63.95 63.93 63.95 0.8K
15:35 63.96 63.96 63.96 63.96 1.3K
15:36 63.94 63.94 63.94 63.94 0.9K
15:38 63.89 63.91 63.89 63.91 1.5K
15:40 63.91 63.91 63.91 63.91 0.2K
15:41 63.94 63.94 63.94 63.94 0.4K
15:43 63.96 63.96 63.96 63.96 5.9K
15:44 64.05 64.05 63.93 64.02 0.7K
15:45 64.00 64.05 64.00 64.05 0.9K
15:46 64.07 64.07 64.07 64.07 0.9K
15:47 64.02 64.10 64.02 64.07 1.0K
15:48 64.07 64.13 63.99 64.07 33.6K
15:49 63.99 64.13 63.99 64.08 2.7K
15:50 64.08 64.08 64.00 64.00 3.7K
15:51 64.00 64.08 64.00 64.08 1.6K
15:52 64.07 64.14 64.07 64.14 17.8K
15:53 64.03 64.08 64.03 64.08 3.0K
15:54 64.13 64.14 64.13 64.14 1.3K
15:55 64.17 64.20 64.14 64.14 8.7K
15:56 64.08 64.15 64.08 64.15 4.5K
15:57 64.18 64.18 64.04 64.04 6.5K
15:59 64.14 64.23 64.11 64.17 101.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles