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 61.64 61.64 61.64 61.64 1.3K
09:35 62.21 62.21 62.21 62.21 0.5K
09:49 61.81 61.81 61.80 61.80 1.4K
10:08 62.01 62.01 62.01 62.01 0.5K
10:10 62.00 62.00 62.00 62.00 0.3K
10:11 62.00 62.01 62.00 62.01 1.6K
10:12 62.00 62.13 62.00 62.13 1.7K
10:13 62.03 62.03 62.03 62.03 0.2K
10:14 61.96 61.96 61.96 61.96 1.1K
10:15 61.82 61.82 61.82 61.82 0.1K
10:17 61.81 61.81 61.81 61.81 0.2K
10:20 61.81 61.81 61.81 61.81 0.7K
10:22 61.85 61.85 61.85 61.85 0.7K
10:37 61.77 61.82 61.77 61.81 3.2K
10:38 61.80 61.80 61.80 61.80 0.8K
10:41 61.81 61.81 61.81 61.81 0.8K
10:47 61.80 61.80 61.80 61.80 0.9K
10:51 62.08 62.08 62.08 62.08 0.2K
10:53 61.94 61.94 61.94 61.94 0.4K
10:58 61.82 61.82 61.80 61.80 2.2K
11:05 61.69 61.69 61.69 61.69 0.3K
11:06 61.69 61.69 61.69 61.69 0.3K
11:08 61.67 61.67 61.59 61.59 2.4K
11:19 61.68 61.68 61.68 61.68 0.2K
11:20 61.77 61.77 61.77 61.77 0.1K
11:22 61.60 61.67 61.60 61.67 1.1K
11:23 61.59 61.59 61.59 61.59 0.3K
11:27 61.59 61.62 61.59 61.62 5.3K
11:39 61.67 61.67 61.67 61.67 0.6K
11:49 61.63 61.63 61.63 61.63 1.4K
11:55 61.53 61.53 61.53 61.53 2.2K
12:02 61.50 61.50 61.50 61.50 1.6K
12:10 61.50 61.50 61.50 61.50 1.8K
12:14 61.56 61.56 61.56 61.56 0.5K
12:15 61.62 61.62 61.62 61.62 0.6K
12:19 61.68 61.68 61.68 61.68 1.0K
12:27 61.72 61.72 61.72 61.72 0.7K
12:28 61.72 61.72 61.70 61.70 0.8K
12:29 61.72 61.72 61.72 61.72 1.1K
12:33 61.77 61.77 61.77 61.77 0.4K
12:36 61.82 61.82 61.82 61.82 0.7K
12:42 61.76 61.76 61.76 61.76 0.7K
12:43 61.71 61.71 61.71 61.71 1.0K
12:51 61.75 61.75 61.75 61.75 1.4K
12:54 61.74 61.74 61.74 61.74 0.5K
12:59 61.78 61.78 61.78 61.78 0.9K
13:02 61.70 61.70 61.66 61.66 1.0K
13:04 61.71 61.71 61.71 61.71 1.4K
13:17 61.70 61.70 61.70 61.70 0.4K
13:23 61.60 61.60 61.60 61.60 0.7K
13:27 61.61 61.61 61.61 61.61 1.8K
13:36 61.60 61.60 61.60 61.60 1.0K
13:38 61.56 61.56 61.56 61.56 1.4K
13:40 61.46 61.46 61.46 61.46 0.8K
13:53 61.35 61.35 61.35 61.35 1.4K
14:13 61.41 61.41 61.41 61.41 0.3K
14:14 61.43 61.43 61.43 61.43 2.4K
14:20 61.34 61.34 61.34 61.34 1.1K
14:24 61.34 61.34 61.34 61.34 0.4K
14:25 61.33 61.33 61.33 61.33 0.2K
14:27 61.33 61.33 61.33 61.33 1.7K
14:29 61.40 61.40 61.40 61.40 1.3K
14:39 61.48 61.48 61.45 61.45 2.7K
14:49 61.39 61.39 61.39 61.39 1.3K
14:52 61.36 61.36 61.35 61.35 2.3K
14:58 61.40 61.40 61.37 61.37 0.5K
15:00 61.41 61.41 61.41 61.41 2.0K
15:01 61.40 61.40 61.40 61.40 1.0K
15:02 61.37 61.37 61.33 61.33 2.2K
15:05 61.35 61.35 61.35 61.35 1.8K
15:10 61.36 61.36 61.36 61.36 0.9K
15:13 61.44 61.44 61.44 61.44 1.2K
15:18 61.53 61.53 61.53 61.53 1.1K
15:19 61.53 61.53 61.53 61.53 1.6K
15:21 61.61 61.61 61.61 61.61 0.4K
15:23 61.58 61.58 61.58 61.58 0.7K
15:25 61.57 61.57 61.57 61.57 1.3K
15:26 61.52 61.52 61.52 61.52 1.2K
15:28 61.50 61.50 61.50 61.50 0.5K
15:29 61.54 61.56 61.51 61.51 5.5K
15:31 61.56 61.56 61.56 61.56 1.4K
15:34 61.55 61.55 61.55 61.55 0.2K
15:35 61.53 61.58 61.53 61.58 1.9K
15:37 61.56 61.56 61.56 61.56 0.4K
15:39 61.61 61.72 61.61 61.72 1.5K
15:40 61.72 61.73 61.72 61.73 0.5K
15:41 61.64 61.64 61.64 61.64 0.6K
15:42 61.76 61.77 61.76 61.77 0.6K
15:43 61.74 61.74 61.74 61.74 1.5K
15:46 61.72 61.72 61.67 61.67 2.8K
15:47 61.75 61.75 61.75 61.75 0.5K
15:48 61.65 61.65 61.58 61.58 3.4K
15:49 61.65 61.65 61.63 61.63 1.6K
15:50 61.65 61.77 61.65 61.69 2.2K
15:51 61.70 61.77 61.70 61.77 1.3K
15:52 61.72 61.72 61.72 61.72 0.8K
15:53 61.72 61.77 61.72 61.77 1.2K
15:54 61.77 61.79 61.74 61.78 2.7K
15:55 61.72 61.80 61.61 61.61 5.6K
15:56 61.66 61.70 61.66 61.70 2.7K
15:57 61.66 61.68 61.66 61.68 4.4K
15:59 61.70 61.70 61.49 61.63 34.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles