Sensient Technologies (SXT)

SXT
🏛️ Estados Unidos →
94.90
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 95.62 95.62 95.62 95.62 3.3K
09:37 96.36 96.36 96.36 96.36 5.1K
09:41 95.97 95.97 95.97 95.97 0.5K
09:44 95.87 95.87 95.87 95.87 0.5K
09:45 95.81 95.81 95.81 95.81 0.6K
09:48 96.26 96.26 96.26 96.26 2.4K
09:56 96.68 96.68 96.68 96.68 3.1K
09:58 96.54 96.54 96.54 96.54 0.1K
09:59 96.54 96.54 96.54 96.54 0.3K
10:01 96.54 96.54 96.54 96.54 1.1K
10:04 96.63 96.63 96.63 96.63 0.3K
10:09 96.69 96.69 96.69 96.69 0.4K
10:13 96.89 96.98 96.89 96.98 1.2K
10:14 96.84 96.84 96.84 96.84 0.6K
10:21 96.96 96.96 96.96 96.96 0.3K
10:22 96.87 97.09 96.87 97.09 2.7K
10:24 97.09 97.09 97.09 97.09 3.2K
10:26 96.86 96.86 96.86 96.86 0.2K
10:27 96.86 96.86 96.86 96.86 1.4K
10:36 96.75 96.75 96.75 96.75 0.8K
10:38 96.80 96.80 96.80 96.80 1.9K
10:43 96.96 96.96 96.96 96.96 0.4K
10:50 96.98 96.98 96.98 96.98 0.7K
10:51 96.98 96.98 96.98 96.98 0.3K
10:55 96.97 96.97 96.97 96.97 0.5K
10:57 96.96 96.96 96.96 96.96 0.7K
10:59 97.00 97.00 97.00 97.00 0.5K
11:02 97.10 97.19 97.10 97.19 1.6K
11:07 97.18 97.18 97.18 97.18 6.6K
11:11 97.30 97.30 97.30 97.30 0.6K
11:13 97.33 97.33 97.26 97.26 0.3K
11:14 97.39 97.39 97.39 97.39 1.1K
11:20 97.45 97.45 97.45 97.45 1.5K
11:23 97.34 97.34 97.34 97.34 0.4K
11:26 97.31 97.31 97.29 97.29 2.2K
11:29 97.29 97.29 97.29 97.29 0.6K
11:33 97.35 97.35 97.35 97.35 3.0K
11:35 97.09 97.09 97.09 97.09 13.0K
11:36 97.14 97.18 97.14 97.18 2.0K
11:41 97.14 97.14 97.14 97.14 0.3K
11:43 97.14 97.14 97.14 97.14 0.5K
11:46 97.16 97.16 97.16 97.16 0.4K
11:47 97.16 97.16 97.16 97.16 0.8K
11:48 97.15 97.15 97.15 97.15 1.6K
11:50 97.13 97.13 97.13 97.13 1.5K
11:55 97.06 97.08 97.06 97.08 1.3K
11:56 97.02 97.02 97.02 97.02 1.0K
11:57 97.14 97.14 97.14 97.14 16.3K
12:02 97.04 97.04 97.03 97.03 1.5K
12:12 97.17 97.17 97.17 97.17 0.7K
12:13 97.19 97.19 97.19 97.19 2.1K
12:19 97.19 97.19 97.11 97.11 1.1K
12:25 97.10 97.10 97.03 97.03 1.5K
12:26 97.00 97.00 97.00 97.00 0.2K
12:29 96.91 96.91 96.91 96.91 0.2K
12:31 96.88 96.88 96.88 96.88 1.0K
12:33 96.82 96.82 96.82 96.82 0.4K
12:34 96.82 96.82 96.82 96.82 2.1K
12:35 96.83 96.83 96.83 96.83 1.5K
12:37 96.68 96.68 96.67 96.67 1.3K
12:38 96.81 96.81 96.81 96.81 1.0K
12:41 96.89 96.89 96.89 96.89 1.0K
12:48 96.99 96.99 96.99 96.99 0.3K
12:49 96.99 96.99 96.99 96.99 0.3K
12:52 96.99 96.99 96.99 96.99 3.0K
13:04 96.92 96.92 96.92 96.92 1.5K
13:22 97.35 97.35 97.35 97.35 1.6K
13:29 97.48 97.48 97.40 97.40 6.1K
13:30 97.42 97.47 97.42 97.47 2.4K
13:31 97.40 97.40 97.40 97.40 0.3K
13:33 97.48 97.48 97.44 97.44 1.6K
13:35 97.45 97.45 97.45 97.45 0.7K
13:36 97.45 97.45 97.45 97.45 0.6K
13:39 97.50 97.50 97.50 97.50 1.3K
13:40 97.51 97.51 97.51 97.51 0.7K
13:42 97.48 97.48 97.48 97.48 0.2K
13:45 97.48 97.48 97.48 97.48 0.1K
13:46 97.48 97.48 97.48 97.48 0.3K
13:50 97.44 97.44 97.44 97.44 0.8K
13:53 97.40 97.47 97.40 97.47 1.4K
13:54 97.42 97.46 97.41 97.44 3.2K
14:03 97.45 97.45 97.45 97.45 12.6K
14:04 97.45 97.45 97.45 97.45 1.8K
14:05 97.58 97.58 97.58 97.58 2.7K
14:06 97.55 97.55 97.55 97.55 0.9K
14:08 97.84 97.84 97.84 97.84 2.2K
14:09 97.75 97.75 97.75 97.75 0.1K
14:10 97.75 97.75 97.75 97.75 0.6K
14:11 97.75 97.75 97.75 97.75 0.6K
14:12 97.75 97.75 97.73 97.73 6.1K
14:13 97.88 98.00 97.87 98.00 5.3K
14:14 97.87 97.87 97.87 97.87 0.7K
14:15 97.83 97.83 97.83 97.83 0.3K
14:16 97.89 97.89 97.62 97.62 3.5K
14:20 97.61 97.61 97.61 97.61 0.7K
14:22 97.61 97.61 97.61 97.61 0.5K
14:25 97.62 97.62 97.57 97.57 0.7K
14:26 97.57 97.57 97.57 97.57 0.4K
14:27 97.50 97.50 97.50 97.50 1.2K
14:29 97.53 97.53 97.52 97.52 0.8K
14:31 97.57 97.57 97.57 97.57 2.3K
14:32 97.57 97.57 97.57 97.57 0.4K
14:33 97.59 97.59 97.59 97.59 0.4K
14:34 97.60 97.65 97.60 97.65 0.5K
14:35 97.57 97.57 97.57 97.57 2.7K
14:37 97.51 97.70 97.51 97.70 1.1K
14:39 97.70 97.70 97.70 97.70 1.2K
14:46 97.73 97.73 97.73 97.73 0.7K
14:50 97.75 97.75 97.75 97.75 0.4K
14:51 97.75 97.86 97.75 97.86 3.5K
15:01 97.88 97.88 97.88 97.88 0.9K
15:03 97.84 97.84 97.84 97.84 0.4K
15:05 97.89 97.89 97.89 97.89 0.5K
15:07 97.91 97.97 97.91 97.97 2.4K
15:09 98.02 98.02 98.02 98.02 0.3K
15:10 98.03 98.03 98.03 98.03 0.4K
15:13 98.08 98.10 98.08 98.10 1.5K
15:16 98.05 98.05 98.05 98.05 1.3K
15:17 98.01 98.07 98.01 98.07 0.4K
15:18 98.02 98.02 98.02 98.02 0.2K
15:19 98.02 98.02 97.95 97.95 5.2K
15:20 97.95 97.95 97.95 97.95 0.7K
15:22 97.96 97.96 97.96 97.96 0.2K
15:23 98.08 98.08 98.08 98.08 1.5K
15:25 98.06 98.06 98.06 98.06 2.9K
15:31 98.18 98.18 98.18 98.18 0.5K
15:33 98.20 98.20 98.20 98.20 1.7K
15:34 98.18 98.18 98.18 98.18 0.2K
15:38 98.18 98.18 98.18 98.18 0.4K
15:40 98.18 98.18 98.18 98.18 1.8K
15:41 98.18 98.23 98.09 98.09 6.8K
15:42 98.03 98.03 98.03 98.03 1.7K
15:43 97.98 97.98 97.98 97.98 0.6K
15:44 98.14 98.14 98.14 98.14 2.6K
15:45 98.19 98.19 98.15 98.15 1.2K
15:46 98.15 98.15 98.15 98.15 0.3K
15:47 98.21 98.22 98.21 98.21 5.4K
15:48 98.18 98.24 98.18 98.24 3.9K
15:50 98.16 98.28 98.16 98.23 4.7K
15:51 98.28 98.28 98.28 98.28 1.5K
15:52 98.27 98.29 98.27 98.29 2.6K
15:53 98.20 98.20 98.13 98.13 1.6K
15:54 98.17 98.30 98.17 98.27 9.6K
15:55 98.46 98.48 98.41 98.41 3.9K
15:56 98.46 98.46 98.34 98.34 9.4K
15:57 98.50 98.50 98.50 98.50 1.1K
15:58 98.48 98.48 98.44 98.44 5.7K
15:59 98.33 98.37 98.22 98.22 93.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles