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
09:31 63.09 63.09 63.09 63.09 1.4K
09:39 63.02 63.02 63.02 63.02 0.7K
09:49 63.04 63.04 63.04 63.04 1.1K
09:57 63.38 63.38 63.00 63.00 0.7K
10:12 63.37 63.37 63.37 63.37 0.6K
10:13 63.34 63.34 63.34 63.34 1.2K
10:18 63.00 63.15 63.00 63.00 1.2K
10:19 63.01 63.01 63.01 63.01 1.5K
10:40 62.66 62.66 62.66 62.66 0.7K
10:43 62.50 62.50 62.50 62.50 1.0K
10:49 62.72 62.72 62.72 62.72 0.9K
10:57 62.82 62.82 62.82 62.82 0.3K
10:59 63.03 63.03 63.03 63.03 0.7K
11:00 63.15 63.15 63.15 63.15 0.3K
11:01 63.15 63.15 63.15 63.15 0.7K
11:15 63.07 63.07 63.07 63.07 0.1K
11:18 63.07 63.07 63.05 63.05 0.7K
11:19 62.95 62.95 62.95 62.95 0.4K
11:30 63.01 63.01 63.01 63.01 0.5K
11:32 63.02 63.02 63.02 63.02 0.5K
11:40 62.94 62.94 62.94 62.94 2.0K
11:41 62.93 62.93 62.93 62.93 3.4K
11:49 62.73 62.73 62.73 62.73 0.9K
11:54 62.73 62.73 62.73 62.73 0.7K
12:10 62.67 62.67 62.67 62.67 0.4K
12:11 62.55 62.55 62.55 62.55 1.0K
12:13 62.51 62.51 62.51 62.51 0.7K
12:14 62.60 62.60 62.60 62.60 1.3K
12:23 62.54 62.61 62.54 62.61 2.2K
12:24 62.69 62.69 62.69 62.69 2.0K
12:37 62.59 62.59 62.59 62.59 0.6K
12:39 62.62 62.62 62.62 62.62 0.2K
12:40 62.35 62.35 62.35 62.35 1.8K
12:45 62.47 62.47 62.47 62.47 1.5K
12:48 62.52 62.52 62.52 62.52 0.6K
12:51 62.51 62.51 62.51 62.51 1.4K
12:56 62.50 62.50 62.44 62.44 0.8K
12:58 62.42 62.42 62.42 62.42 0.8K
12:59 62.37 62.37 62.37 62.37 1.4K
13:05 62.42 62.42 62.42 62.42 2.0K
13:10 62.35 62.35 62.35 62.35 0.2K
13:14 62.37 62.37 62.37 62.37 0.3K
13:17 62.31 62.31 62.31 62.31 0.2K
13:23 62.39 62.39 62.39 62.39 1.4K
13:24 62.32 62.41 62.32 62.41 0.5K
13:25 62.41 62.41 62.41 62.41 0.3K
13:27 62.49 62.49 62.46 62.46 3.5K
13:32 62.63 62.63 62.63 62.63 0.8K
13:39 62.63 62.63 62.63 62.63 0.1K
13:40 62.63 62.63 62.63 62.63 0.6K
13:42 62.70 62.70 62.70 62.70 1.2K
13:46 62.67 62.71 62.67 62.71 0.5K
13:47 62.63 62.72 62.63 62.72 1.1K
13:54 62.71 62.71 62.71 62.71 1.3K
14:02 62.64 62.64 62.64 62.64 0.2K
14:04 62.45 62.45 62.45 62.45 0.6K
14:07 62.55 62.55 62.55 62.55 0.4K
14:09 62.66 62.66 62.66 62.66 2.3K
14:12 62.64 62.64 62.64 62.64 1.0K
14:13 62.61 62.61 62.61 62.61 0.5K
14:15 62.61 62.61 62.61 62.61 0.4K
14:16 62.56 62.56 62.56 62.56 0.6K
14:20 62.57 62.63 62.57 62.63 0.6K
14:22 62.64 62.64 62.64 62.64 0.3K
14:23 62.68 62.68 62.68 62.68 1.3K
14:28 62.73 62.73 62.73 62.73 1.4K
14:36 62.64 62.64 62.64 62.64 0.6K
14:39 62.64 62.64 62.64 62.64 2.4K
14:41 62.66 62.66 62.66 62.66 0.2K
14:42 62.67 62.71 62.67 62.71 4.9K
14:45 62.84 62.84 62.84 62.84 0.7K
14:48 62.81 62.81 62.81 62.81 0.1K
14:49 62.81 62.82 62.81 62.82 0.9K
14:53 62.99 62.99 62.99 62.99 1.3K
14:56 63.04 63.04 63.04 63.04 0.2K
14:59 63.04 63.04 63.04 63.04 3.7K
15:02 63.03 63.03 63.03 63.03 1.8K
15:03 63.07 63.07 63.07 63.07 1.4K
15:06 62.98 62.98 62.98 62.98 1.3K
15:08 62.95 62.95 62.95 62.95 1.6K
15:14 62.95 62.95 62.82 62.82 2.0K
15:17 62.76 62.77 62.76 62.77 1.2K
15:20 62.78 62.78 62.78 62.78 1.1K
15:22 62.81 62.81 62.81 62.81 2.1K
15:23 62.86 62.86 62.86 62.86 0.8K
15:26 62.81 62.81 62.80 62.80 0.8K
15:28 62.78 62.78 62.78 62.78 0.8K
15:32 62.80 62.80 62.80 62.80 1.9K
15:36 62.77 62.77 62.77 62.77 3.9K
15:39 62.75 62.86 62.75 62.86 8.2K
15:41 62.80 62.80 62.80 62.80 0.3K
15:42 62.74 62.74 62.74 62.74 1.4K
15:46 62.74 62.74 62.74 62.74 0.4K
15:47 62.79 62.81 62.79 62.81 1.2K
15:49 62.79 62.79 62.69 62.69 0.6K
15:50 62.52 62.73 62.52 62.73 5.2K
15:51 62.77 62.77 62.72 62.72 0.5K
15:52 62.77 62.84 62.77 62.84 2.5K
15:53 62.85 62.86 62.85 62.86 2.6K
15:54 62.89 62.89 62.81 62.81 0.9K
15:55 62.83 62.83 62.74 62.81 2.2K
15:56 62.75 62.76 62.69 62.69 1.6K
15:57 62.69 62.72 62.59 62.59 6.2K
15:58 62.54 62.58 62.54 62.58 5.2K
15:59 62.60 62.60 62.49 62.51 69.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles