MTR ADR (MTCPY)

MTCPY
🏛️ Estados Unidos →
10.20
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-16 10.65 10.65 10.65 10.65 0.0M
2024-12-09 10.70 10.70 10.65 10.70 0.0M
2024-11-27 10.20 10.20 10.20 10.20 0.0M
2024-11-26 10.10 10.10 10.10 10.10 0.0M
2024-11-25 10.26 10.26 10.26 10.26 0.0M
2024-11-21 9.65 9.65 9.65 9.65 0.0M
2024-11-19 10.42 10.42 10.42 10.42 0.0M
2024-11-12 10.60 10.62 10.62 10.60 0.0M
2024-11-08 10.76 10.76 9.87 9.87 0.0M
2024-11-04 9.86 9.86 9.86 9.86 0.0M
2024-10-30 11.36 11.36 11.36 11.36 0.0M
2024-10-28 11.01 11.45 11.01 11.45 0.0M
2024-10-23 11.04 11.04 11.04 11.04 0.0M
2024-10-21 10.37 11.33 10.37 11.33 0.0M
2024-10-18 10.85 11.06 10.78 10.98 0.0M
2024-10-17 11.14 11.20 11.14 11.20 0.0M
2024-10-16 10.63 11.49 10.63 11.49 0.0M
2024-10-11 11.25 11.25 11.25 11.25 0.0M
2024-10-08 11.25 11.25 11.25 11.25 0.0M
2024-10-07 11.66 11.93 11.36 11.93 0.0M
2024-10-04 11.97 11.97 11.97 11.97 0.0M
2024-09-23 10.59 10.59 10.59 10.59 0.0M
2024-08-27 10.70 10.70 10.25 10.30 0.0M
2024-08-21 11.32 11.32 11.32 11.32 0.0M
2024-08-15 10.00 10.00 10.00 10.00 0.0M
2024-08-09 9.85 10.30 9.85 10.05 0.0M
2024-08-07 9.89 10.00 9.89 10.00 0.0M
2024-07-30 9.90 9.90 9.90 9.90 0.0M
2024-07-26 9.80 10.00 9.80 9.90 0.0M
2024-07-24 9.74 9.74 9.74 9.74 0.0M
2024-06-20 9.60 9.60 9.50 9.50 0.0M
2024-06-17 9.60 9.60 9.60 9.60 0.0M
2024-06-13 9.60 9.60 9.60 9.60 0.0M
2024-06-12 9.60 9.60 9.60 9.60 0.0M
2024-06-10 10.00 10.00 10.00 10.00 0.0M
2024-06-05 10.00 10.00 10.00 10.00 0.0M
2024-05-30 10.20 10.20 10.20 10.20 0.0M
2024-05-29 10.10 10.10 10.10 10.10 0.0M
2024-05-28 10.50 10.50 10.50 10.50 0.0M
2024-05-24 10.10 10.10 10.10 10.10 0.0M
2024-05-21 11.40 11.40 11.40 11.40 0.0M
2024-05-13 11.10 11.10 11.10 11.10 0.0M
2024-05-10 10.50 10.50 10.50 10.50 0.0M
2024-05-02 9.90 9.90 9.90 9.90 0.0M
2024-04-18 9.40 9.40 9.40 9.40 0.0M
2024-04-16 9.30 9.30 9.30 9.30 0.0M
2024-04-12 9.50 9.50 9.50 9.50 0.0M
2024-04-04 9.70 9.80 9.60 9.80 0.0M
2024-04-01 9.50 9.50 9.50 9.50 0.0M
2024-03-26 10.40 10.40 10.40 10.40 0.0M
2024-03-25 9.80 9.80 9.80 9.80 0.0M
2024-03-13 9.60 9.60 9.60 9.60 0.0M
2024-03-11 10.20 10.30 10.20 10.30 0.0M
2024-03-06 9.50 9.50 9.50 9.50 0.0M
2024-03-05 9.70 9.70 9.30 9.40 0.0M
2024-02-26 10.10 10.10 10.10 10.10 0.0M
2024-02-07 9.70 9.70 9.70 9.70 0.0M
2024-01-29 10.00 10.00 10.00 10.00 0.0M
2024-01-17 9.90 10.00 9.90 9.90 0.0M
2024-01-11 10.40 10.40 10.40 10.40 0.0M
2024-01-08 10.40 10.40 10.40 10.40 0.0M