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
09:34 63.48 63.48 63.48 63.48 4.5K
09:52 63.73 63.73 63.73 63.73 0.5K
09:58 63.89 63.89 63.89 63.89 1.9K
10:15 63.87 63.87 63.87 63.87 2.3K
10:31 64.00 64.00 64.00 64.00 0.4K
10:37 64.06 64.06 64.05 64.05 2.3K
10:44 64.05 64.05 64.05 64.05 0.5K
10:46 64.03 64.03 64.03 64.03 0.4K
10:47 64.03 64.03 64.03 64.03 0.1K
10:48 64.03 64.03 64.03 64.03 0.1K
10:49 64.03 64.12 64.03 64.12 4.2K
10:54 64.20 64.20 64.20 64.20 0.6K
10:56 64.20 64.20 64.20 64.20 0.6K
11:02 64.14 64.14 64.14 64.14 1.6K
11:04 63.96 63.96 63.96 63.96 0.2K
11:07 63.81 63.81 63.81 63.81 1.8K
11:18 64.02 64.02 64.02 64.02 0.8K
11:20 63.99 63.99 63.99 63.99 0.8K
11:31 64.07 64.07 64.07 64.07 0.6K
11:35 64.10 64.10 64.10 64.10 0.7K
11:37 64.06 64.06 64.06 64.06 0.3K
11:39 64.00 64.00 64.00 64.00 1.3K
11:48 63.83 63.83 63.83 63.83 0.1K
11:49 63.79 63.93 63.79 63.79 0.9K
11:50 63.90 63.90 63.90 63.90 1.3K
11:52 63.95 63.95 63.95 63.95 0.2K
11:56 63.93 64.05 63.93 64.05 1.1K
12:00 64.05 64.05 64.03 64.03 2.3K
12:03 64.16 64.16 64.16 64.16 1.6K
12:08 64.04 64.04 64.04 64.04 1.5K
12:16 64.10 64.11 64.10 64.11 1.5K
12:17 64.11 64.11 64.11 64.11 1.4K
12:26 64.04 64.04 64.04 64.04 2.4K
12:28 64.07 64.07 64.07 64.07 3.0K
12:44 64.21 64.21 64.15 64.15 1.1K
12:45 64.21 64.21 64.21 64.21 1.5K
12:50 64.20 64.20 64.20 64.20 3.6K
12:59 64.30 64.30 64.30 64.30 0.2K
13:00 64.27 64.27 64.27 64.27 0.6K
13:01 64.17 64.17 64.17 64.17 0.6K
13:02 64.30 64.30 64.30 64.30 5.2K
13:03 64.40 64.40 64.40 64.40 0.7K
13:06 64.38 64.38 64.38 64.38 0.5K
13:11 64.49 64.49 64.49 64.49 1.2K
13:17 64.69 64.69 64.69 64.69 0.4K
13:20 64.46 64.46 64.46 64.46 1.7K
13:27 64.62 64.62 64.62 64.61 0.2K
13:28 64.59 64.59 64.59 64.59 0.2K
13:31 64.68 64.68 64.65 64.65 0.7K
13:38 64.73 64.73 64.73 64.73 0.1K
13:39 64.61 64.61 64.61 64.61 0.9K
13:47 64.75 64.75 64.75 64.75 0.4K
13:48 64.80 64.80 64.80 64.80 0.2K
13:49 64.92 64.92 64.92 64.92 1.4K
13:54 64.71 64.71 64.71 64.71 1.6K
13:55 64.72 64.72 64.72 64.72 0.7K
13:56 64.65 64.65 64.65 64.65 0.5K
13:59 64.77 64.77 64.77 64.77 1.9K
14:11 64.85 64.85 64.85 64.85 0.5K
14:12 64.76 64.76 64.76 64.76 0.6K
14:13 64.83 64.83 64.83 64.83 1.7K
14:16 64.84 64.84 64.84 64.84 0.1K
14:17 64.83 64.83 64.79 64.79 0.5K
14:19 64.79 64.79 64.79 64.79 2.6K
14:42 64.61 64.61 64.61 64.61 0.4K
14:43 64.68 64.68 64.68 64.68 1.8K
14:46 64.68 64.68 64.68 64.68 0.9K
14:48 64.69 64.69 64.69 64.69 0.4K
14:49 64.69 64.69 64.69 64.69 1.6K
15:01 64.70 64.70 64.70 64.70 0.7K
15:03 64.68 64.68 64.68 64.68 1.6K
15:08 64.64 64.64 64.64 64.64 1.0K
15:10 64.58 64.58 64.58 64.58 1.2K
15:15 64.58 64.65 64.58 64.65 0.8K
15:16 64.70 64.70 64.70 64.70 1.2K
15:22 64.63 64.63 64.63 64.63 1.3K
15:25 64.72 64.72 64.72 64.72 4.2K
15:26 64.70 64.84 64.70 64.83 1.9K
15:27 64.79 64.79 64.79 64.79 0.4K
15:28 64.84 64.84 64.84 64.83 1.9K
15:32 64.97 64.97 64.97 64.97 0.7K
15:35 65.03 65.03 65.03 65.03 1.2K
15:37 65.04 65.04 65.04 65.04 2.2K
15:40 65.03 65.03 65.03 65.03 1.5K
15:43 64.95 64.95 64.86 64.86 1.4K
15:45 64.94 64.94 64.94 64.94 0.9K
15:47 64.91 64.91 64.91 64.91 2.5K
15:49 64.91 64.98 64.91 64.91 1.1K
15:50 64.99 64.99 64.86 64.94 4.8K
15:51 64.93 64.93 64.88 64.88 4.7K
15:52 64.94 65.07 64.94 65.07 1.0K
15:53 64.94 65.14 64.94 65.14 1.0K
15:54 65.14 65.14 65.00 65.00 1.3K
15:55 65.00 65.15 65.00 65.15 1.7K
15:56 65.07 65.17 65.07 65.11 3.9K
15:57 65.11 65.19 65.09 65.13 5.8K
15:58 65.12 65.12 65.12 65.12 1.2K
15:59 65.07 65.07 65.00 65.00 87.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles