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 64.02 64.02 64.02 64.02 6.8K
09:38 63.55 63.58 63.55 63.58 0.7K
09:39 62.94 62.94 62.94 62.94 0.1K
09:40 63.61 63.61 63.61 63.61 0.6K
09:42 63.47 63.47 63.47 63.47 0.6K
09:45 63.48 63.48 63.48 63.48 0.5K
09:46 63.48 63.48 63.48 63.48 0.3K
09:47 63.48 63.48 63.48 63.48 0.6K
09:59 62.92 62.92 62.92 62.92 0.2K
10:00 63.46 63.46 63.46 63.46 0.7K
10:07 62.97 62.97 62.97 62.97 0.1K
10:08 63.08 63.08 63.08 63.08 1.2K
10:09 63.25 63.25 63.25 63.25 0.5K
10:13 63.28 63.28 62.50 62.50 1.6K
10:14 62.83 62.83 62.83 62.83 0.3K
10:18 62.56 62.56 62.56 62.56 0.4K
10:21 62.56 62.56 62.56 62.56 0.1K
10:23 62.79 62.79 62.79 62.79 1.2K
10:27 62.41 62.41 62.30 62.30 1.0K
10:31 62.18 62.18 62.18 62.18 0.6K
10:32 61.95 61.95 61.95 61.95 1.1K
10:33 62.26 62.26 62.26 62.26 1.2K
10:46 62.18 62.18 62.18 62.18 1.0K
10:50 61.85 61.85 61.85 61.85 0.7K
10:51 61.96 61.96 61.96 61.96 0.1K
10:52 61.96 61.96 61.96 61.96 1.0K
10:55 61.85 61.85 61.85 61.85 0.7K
10:56 61.81 61.81 61.75 61.75 1.4K
10:59 61.76 61.76 61.75 61.75 0.2K
11:00 61.75 61.75 61.75 61.75 1.5K
11:01 61.79 61.79 61.79 61.79 0.5K
11:02 61.82 61.82 61.82 61.82 1.8K
11:07 61.75 61.75 61.75 61.75 0.5K
11:08 61.84 61.84 61.84 61.84 0.6K
11:10 61.82 61.82 61.74 61.74 0.6K
11:11 61.89 61.89 61.89 61.89 3.4K
11:25 62.01 62.01 62.01 62.01 1.1K
11:27 62.00 62.00 62.00 62.00 0.7K
11:29 61.99 61.99 61.99 61.99 0.1K
11:32 61.96 61.96 61.96 61.96 0.7K
11:33 61.81 61.81 61.81 61.81 0.9K
11:35 62.01 62.01 62.01 62.01 1.3K
11:36 62.01 62.01 62.01 62.01 0.3K
11:43 61.68 61.76 61.68 61.76 3.3K
11:44 61.86 61.86 61.86 61.86 0.3K
11:45 61.76 61.76 61.76 61.76 0.1K
11:46 61.83 61.83 61.83 61.83 0.6K
11:49 61.71 61.71 61.68 61.68 0.6K
11:52 61.68 61.68 61.68 61.68 0.1K
11:53 61.77 61.77 61.77 61.77 0.2K
11:54 62.03 62.17 62.03 62.13 13.7K
11:55 62.20 62.20 62.20 62.20 0.7K
11:59 62.18 62.18 62.18 62.18 0.1K
12:00 62.36 62.40 62.36 62.40 1.1K
12:01 62.42 62.42 62.30 62.30 2.0K
12:05 62.44 62.44 62.44 62.44 0.2K
12:06 62.44 62.44 62.44 62.44 0.3K
12:08 62.43 62.43 62.43 62.43 0.4K
12:10 62.45 62.45 62.45 62.45 0.2K
12:12 62.47 62.47 62.38 62.38 0.5K
12:13 62.47 62.47 62.38 62.47 0.6K
12:14 62.47 62.47 62.47 62.47 0.1K
12:15 62.47 62.47 62.47 62.47 0.4K
12:16 62.47 62.47 62.47 62.47 0.3K
12:18 62.47 62.47 62.45 62.45 0.2K
12:19 62.43 62.43 62.43 62.43 1.0K
12:21 62.36 62.43 62.36 62.43 0.3K
12:22 62.37 62.37 62.37 62.37 0.2K
12:23 62.42 62.42 62.42 62.42 0.2K
12:24 62.42 62.49 62.42 62.49 1.0K
12:25 62.55 62.55 62.55 62.55 0.3K
12:26 62.57 62.57 62.57 62.57 0.7K
12:33 62.66 62.66 62.66 62.66 0.3K
12:36 62.53 62.53 62.53 62.53 0.2K
12:37 62.53 62.53 62.53 62.53 1.0K
12:42 62.48 62.48 62.48 62.48 0.6K
12:43 62.45 62.48 62.45 62.48 0.7K
12:44 62.48 62.48 62.48 62.48 0.8K
12:55 62.53 62.53 62.53 62.53 0.7K
12:56 62.58 62.63 62.58 62.63 1.8K
12:57 62.49 62.49 62.38 62.38 1.1K
13:02 62.59 62.59 62.59 62.59 0.5K
13:09 62.42 62.42 62.42 62.42 0.3K
13:13 62.41 62.41 62.41 62.41 0.3K
13:15 62.41 62.41 62.41 62.41 0.2K
13:20 62.50 62.50 62.50 62.50 1.1K
13:21 62.52 62.54 62.52 62.54 0.7K
13:29 62.62 62.62 62.62 62.62 0.7K
13:31 62.63 62.63 62.63 62.63 0.2K
13:36 62.76 62.76 62.66 62.66 0.4K
13:43 62.64 62.64 62.64 62.64 0.5K
13:47 62.63 62.63 62.63 62.63 0.4K
13:48 62.70 62.70 62.70 62.70 0.3K
13:51 62.64 62.64 62.51 62.51 0.7K
13:52 62.51 62.51 62.51 62.51 1.0K
13:56 62.63 62.63 62.63 62.63 0.3K
13:57 62.63 62.63 62.63 62.63 1.0K
14:05 62.64 62.64 62.64 62.64 0.6K
14:09 62.63 62.63 62.63 62.63 0.2K
14:10 62.63 62.66 62.63 62.64 0.6K
14:11 62.64 62.83 62.64 62.83 4.6K
14:12 62.87 62.87 62.87 62.87 0.1K
14:13 62.88 62.88 62.88 62.88 0.5K
14:14 62.88 62.88 62.82 62.82 2.4K
14:15 62.79 62.79 62.79 62.79 0.4K
14:18 62.85 62.85 62.85 62.85 0.6K
14:20 62.85 62.85 62.85 62.85 2.3K
14:23 62.91 62.91 62.91 62.91 0.7K
14:26 62.95 62.97 62.95 62.97 1.4K
14:35 63.03 63.03 63.03 63.03 0.2K
14:37 63.00 63.01 63.00 63.01 1.2K
14:41 63.00 63.00 63.00 63.00 0.6K
14:43 62.99 62.99 62.99 62.99 0.3K
14:45 62.91 62.99 62.91 62.99 0.5K
14:47 63.05 63.05 63.05 63.05 0.7K
14:51 62.99 62.99 62.99 62.99 2.0K
14:58 63.06 63.08 63.05 63.05 1.2K
14:59 63.04 63.04 63.04 63.04 0.7K
15:00 63.03 63.03 63.03 63.03 0.5K
15:03 63.04 63.04 63.04 63.04 0.1K
15:04 63.06 63.06 62.96 62.96 3.4K
15:06 62.92 62.92 62.92 62.92 0.3K
15:08 62.92 62.92 62.83 62.83 1.2K
15:09 62.87 62.88 62.87 62.88 0.7K
15:11 62.88 62.88 62.88 62.88 0.2K
15:13 62.85 62.85 62.81 62.81 0.4K
15:14 62.87 62.87 62.77 62.83 0.8K
15:15 62.84 62.92 62.84 62.92 1.4K
15:16 62.83 62.83 62.83 62.83 0.4K
15:17 62.93 62.93 62.93 62.93 0.5K
15:18 63.01 63.02 63.01 63.02 0.3K
15:19 62.93 62.93 62.93 62.93 0.6K
15:20 63.03 63.03 63.03 63.03 0.3K
15:21 63.03 63.03 63.03 63.03 0.1K
15:22 63.03 63.03 63.03 63.03 0.4K
15:23 62.98 62.98 62.98 62.98 0.2K
15:24 63.02 63.02 63.02 63.02 0.2K
15:25 63.03 63.03 63.01 63.01 0.6K
15:26 63.03 63.03 63.03 63.03 0.6K
15:27 63.04 63.04 63.04 63.04 0.6K
15:30 63.00 63.00 63.00 63.00 3.2K
15:31 63.00 63.00 63.00 63.00 3.3K
15:34 63.13 63.13 63.12 63.12 3.4K
15:37 63.17 63.17 63.17 63.17 0.3K
15:38 63.17 63.17 63.17 63.17 1.0K
15:39 63.18 63.18 63.18 63.18 0.9K
15:42 63.06 63.06 63.04 63.04 1.5K
15:43 63.10 63.10 63.10 63.10 1.3K
15:45 63.07 63.14 63.07 63.09 2.2K
15:47 63.15 63.15 63.10 63.10 1.1K
15:48 63.10 63.15 63.10 63.15 3.8K
15:49 63.09 63.15 63.09 63.10 1.4K
15:50 63.15 63.15 63.05 63.06 5.0K
15:51 63.10 63.10 63.10 63.10 1.7K
15:52 63.07 63.07 63.07 63.07 0.9K
15:54 63.06 63.06 63.03 63.04 3.5K
15:55 63.05 63.10 63.05 63.07 10.5K
15:56 63.05 63.05 63.00 63.00 8.6K
15:57 63.00 63.00 63.00 63.00 1.9K
15:58 63.01 63.01 63.00 63.01 5.7K
15:59 63.01 63.01 63.00 63.00 67.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles