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 62.86 62.86 62.86 62.86 1.3K
09:33 62.86 62.86 62.86 62.86 1.0K
09:38 63.09 63.09 63.09 63.09 1.7K
09:39 62.83 62.83 62.83 62.83 0.3K
09:40 62.95 62.95 62.95 62.95 0.5K
09:43 63.02 63.02 63.02 63.02 0.7K
09:45 63.16 63.16 63.16 63.16 0.7K
09:50 63.23 63.23 63.23 63.23 0.2K
09:51 63.23 63.23 63.23 63.23 0.2K
09:52 63.23 63.23 63.23 63.23 0.1K
09:53 63.23 63.23 63.23 63.23 0.6K
09:58 63.24 63.24 63.24 63.24 2.9K
09:59 63.24 63.24 63.24 63.24 0.9K
10:01 63.28 63.72 63.28 63.35 5.0K
10:02 63.32 63.32 63.32 63.32 0.1K
10:03 63.32 63.48 63.32 63.48 0.4K
10:07 63.49 63.49 63.49 63.49 1.2K
10:08 63.41 63.41 63.41 63.41 0.5K
10:10 63.55 63.55 63.55 63.55 0.3K
10:12 63.51 63.51 63.51 63.51 0.8K
10:13 63.51 63.51 63.51 63.51 0.8K
10:18 63.55 63.56 63.55 63.56 2.7K
10:19 63.56 63.56 63.56 63.56 0.9K
10:20 63.56 63.56 63.56 63.56 0.7K
10:28 63.47 63.47 63.47 63.47 1.2K
10:29 63.24 63.24 63.24 63.24 5.3K
10:30 63.19 63.19 63.19 63.19 0.9K
10:31 62.93 62.93 62.93 62.93 1.1K
10:37 62.89 62.89 62.89 62.89 0.2K
10:38 63.09 63.09 63.09 63.09 0.4K
10:39 63.13 63.13 63.13 63.13 0.7K
10:41 63.02 63.02 63.02 63.02 0.1K
10:42 62.89 62.89 62.89 62.89 1.6K
10:43 62.93 62.93 62.93 62.93 0.2K
10:46 62.74 62.74 62.74 62.74 0.1K
10:47 62.88 62.88 62.88 62.88 0.5K
10:49 62.72 62.72 62.72 62.72 0.3K
10:54 62.65 62.65 62.56 62.56 1.1K
11:01 62.59 62.59 62.59 62.59 0.2K
11:02 62.68 62.68 62.68 62.68 0.3K
11:10 62.74 62.74 62.74 62.74 1.0K
11:12 62.72 62.72 62.72 62.72 2.5K
11:20 62.71 62.71 62.71 62.71 0.2K
11:23 62.69 62.69 62.69 62.69 0.5K
11:28 62.69 62.69 62.69 62.69 0.8K
11:30 62.64 62.64 62.64 62.64 0.6K
11:39 62.75 62.75 62.75 62.75 0.6K
11:40 62.76 62.76 62.76 62.76 0.4K
11:42 62.78 62.78 62.78 62.78 1.3K
12:04 62.79 62.79 62.79 62.79 0.5K
12:10 62.79 62.79 62.79 62.79 0.2K
12:11 62.65 62.65 62.65 62.65 0.2K
12:13 62.69 62.69 62.69 62.69 1.0K
12:16 62.64 62.64 62.64 62.64 1.4K
12:18 62.63 62.63 62.63 62.63 0.2K
12:23 62.63 62.63 62.63 62.63 0.3K
12:26 62.62 62.62 62.62 62.62 5.3K
12:29 62.48 62.48 62.48 62.48 0.6K
12:38 62.25 62.25 62.25 62.25 0.3K
12:42 62.25 62.25 62.25 62.25 0.4K
12:43 62.25 62.25 62.25 62.25 0.9K
12:55 62.33 62.33 62.33 62.33 2.2K
13:11 62.39 62.39 62.39 62.39 2.7K
13:29 62.41 62.41 62.41 62.41 0.5K
13:31 62.32 62.32 62.32 62.32 0.5K
13:38 62.36 62.36 62.36 62.36 0.9K
13:40 62.49 62.49 62.49 62.49 1.2K
13:45 62.88 63.00 62.88 63.00 32.4K
13:46 63.03 63.03 63.03 63.03 0.6K
13:47 62.93 62.93 62.93 62.93 0.2K
13:48 62.93 62.93 62.93 62.93 0.4K
13:49 62.93 62.93 62.79 62.81 4.1K
13:53 62.80 62.80 62.80 62.80 0.2K
13:56 62.80 62.80 62.80 62.80 0.3K
13:59 62.86 62.86 62.86 62.86 0.9K
14:06 62.84 62.84 62.84 62.84 0.3K
14:08 62.84 62.84 62.73 62.73 5.7K
14:12 62.60 62.60 62.60 62.60 1.0K
14:14 62.71 62.75 62.71 62.75 2.6K
14:29 62.72 62.72 62.72 62.72 0.5K
14:31 62.73 62.73 62.73 62.73 0.2K
14:33 62.78 62.78 62.78 62.78 1.4K
14:47 62.79 62.79 62.78 62.78 1.9K
14:56 62.84 62.89 62.84 62.89 1.1K
15:04 62.90 62.90 62.90 62.90 1.3K
15:06 62.91 62.91 62.91 62.91 1.2K
15:11 62.85 62.85 62.85 62.85 1.3K
15:12 62.84 62.84 62.84 62.84 1.7K
15:23 62.73 62.73 62.73 62.73 5.4K
15:24 62.69 62.73 62.69 62.73 1.0K
15:26 62.66 62.66 62.59 62.59 1.7K
15:27 62.65 62.65 62.65 62.65 8.2K
15:28 62.54 62.54 62.54 62.54 1.4K
15:32 62.62 62.62 62.62 62.62 0.1K
15:33 62.62 62.70 62.57 62.70 1.7K
15:34 62.65 62.65 62.65 62.65 0.2K
15:35 62.66 62.66 62.66 62.66 0.7K
15:36 62.66 62.66 62.62 62.62 0.7K
15:37 62.58 62.64 62.58 62.64 0.8K
15:39 62.65 62.65 62.65 62.65 0.8K
15:40 62.63 62.75 62.63 62.72 8.8K
15:41 62.71 62.76 62.71 62.76 19.6K
15:42 62.80 62.80 62.80 62.80 1.6K
15:44 62.85 62.90 62.85 62.90 1.5K
15:45 62.90 62.90 62.80 62.80 2.0K
15:48 62.70 62.75 62.69 62.69 7.4K
15:49 62.69 62.90 62.69 62.90 5.9K
15:51 62.96 62.96 62.96 62.96 1.1K
15:52 62.96 62.96 62.96 62.96 1.8K
15:53 63.02 63.02 63.01 63.01 0.5K
15:54 62.98 62.98 62.98 62.98 0.9K
15:55 63.00 63.01 62.91 62.93 2.0K
15:56 62.96 62.96 62.96 62.96 1.6K
15:57 62.91 62.91 62.89 62.89 2.5K
15:58 62.97 63.15 62.91 63.09 25.9K
15:59 63.12 63.22 63.03 63.03 113.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles