Sensient Technologies (SXT)

SXT
🏛️ Estados Unidos →
93.85
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 102.26 102.26 102.26 102.26 3.6K
09:47 102.28 102.28 102.28 102.28 0.2K
09:49 102.28 102.28 102.28 102.28 0.9K
09:55 102.12 102.12 102.12 102.12 0.8K
09:56 101.71 102.01 101.71 102.01 0.5K
09:59 102.01 102.01 102.01 102.01 0.3K
10:00 102.01 102.01 102.01 102.01 0.1K
10:01 101.87 101.87 101.87 101.87 1.0K
10:06 101.66 101.67 101.66 101.67 1.8K
10:07 101.44 101.44 101.44 101.44 0.5K
10:08 101.44 101.54 101.44 101.54 2.0K
10:09 101.54 101.54 101.54 101.54 0.1K
10:10 101.55 101.55 101.55 101.55 0.3K
10:12 101.55 101.55 101.55 101.55 0.8K
10:13 101.54 101.54 101.54 101.54 1.0K
10:18 101.34 101.34 101.21 101.27 2.1K
10:19 101.25 101.25 101.25 101.25 1.3K
10:20 101.40 101.40 101.40 101.40 1.6K
10:25 101.22 101.22 101.22 101.22 3.0K
10:26 101.05 101.08 101.05 101.08 1.4K
10:28 101.02 101.02 101.02 101.02 1.7K
10:30 101.00 101.00 101.00 101.00 1.4K
10:38 100.74 100.88 100.74 100.88 1.4K
10:39 100.88 101.01 100.88 100.99 2.9K
10:40 101.00 101.00 101.00 101.00 0.3K
10:43 101.01 101.01 101.01 101.01 0.2K
10:44 101.01 101.01 101.01 101.01 1.1K
10:46 101.05 101.05 101.05 101.05 1.4K
10:47 101.11 101.11 101.11 101.11 2.3K
10:48 101.11 101.11 101.06 101.06 1.0K
10:50 101.20 101.20 101.20 101.19 0.3K
10:51 101.12 101.12 101.12 101.12 0.4K
10:52 101.17 101.17 101.17 101.17 1.2K
10:54 100.99 100.99 100.99 100.99 0.9K
10:58 100.96 100.96 100.96 100.96 0.3K
11:00 101.01 101.01 101.00 101.00 1.4K
11:03 100.96 100.96 100.96 100.96 1.7K
11:07 101.02 101.02 101.02 101.02 0.1K
11:08 101.20 101.20 101.20 101.20 0.1K
11:09 101.20 101.20 101.20 101.20 1.9K
11:13 101.01 101.01 101.01 101.01 0.6K
11:14 100.77 100.77 100.77 100.77 1.1K
11:18 100.74 100.93 100.74 100.93 0.9K
11:19 100.75 100.75 100.75 100.75 0.6K
11:20 100.74 100.74 100.74 100.74 0.1K
11:21 100.77 100.77 100.74 100.74 1.1K
11:23 100.74 100.74 100.74 100.74 0.8K
11:26 100.74 100.74 100.74 100.74 0.4K
11:28 100.74 100.74 100.74 100.74 0.3K
11:31 100.96 100.96 100.96 100.96 0.9K
11:34 100.78 100.78 100.78 100.78 3.9K
11:36 100.78 100.78 100.78 100.78 1.0K
11:41 100.79 100.79 100.79 100.79 0.7K
11:49 100.79 100.79 100.79 100.79 0.4K
11:50 100.68 100.68 100.68 100.68 0.4K
11:52 100.63 100.64 100.63 100.64 7.0K
11:53 100.62 100.62 100.62 100.62 0.3K
11:56 100.58 100.58 100.58 100.58 0.6K
12:00 100.64 100.64 100.55 100.55 0.4K
12:01 100.64 100.64 100.64 100.64 0.2K
12:02 100.54 100.55 100.54 100.55 3.7K
12:08 100.18 100.18 100.18 100.18 1.0K
12:11 100.29 100.29 100.29 100.29 0.5K
12:12 100.39 100.39 100.39 100.39 4.4K
12:13 100.48 100.48 100.48 100.48 2.5K
12:20 100.33 100.33 100.33 100.33 0.8K
12:24 100.37 100.37 100.37 100.37 0.9K
12:25 100.31 100.32 100.31 100.32 0.3K
12:26 100.32 100.32 100.32 100.32 0.4K
12:28 100.43 100.48 100.43 100.48 6.3K
12:35 100.71 100.76 100.71 100.76 1.3K
12:37 100.73 100.73 100.73 100.73 0.7K
12:41 100.63 100.68 100.63 100.68 1.0K
12:42 100.74 100.74 100.74 100.74 0.4K
12:43 100.75 100.75 100.75 100.75 0.2K
12:44 100.82 100.82 100.82 100.82 0.4K
12:47 100.78 100.78 100.78 100.78 0.8K
12:53 100.78 100.78 100.78 100.78 0.8K
12:54 100.87 100.87 100.87 100.87 1.4K
12:56 100.80 100.80 100.80 100.80 1.3K
12:57 100.82 100.83 100.82 100.83 1.5K
13:01 100.90 100.90 100.90 100.90 0.3K
13:03 100.90 100.90 100.90 100.90 1.2K
13:04 100.95 100.95 100.95 100.95 1.0K
13:09 100.87 100.87 100.84 100.84 1.0K
13:10 100.88 100.88 100.88 100.88 0.5K
13:13 100.88 100.95 100.88 100.95 0.9K
13:17 100.81 100.81 100.81 100.81 0.6K
13:19 100.88 100.88 100.88 100.88 0.7K
13:20 100.73 100.89 100.73 100.89 0.6K
13:23 100.87 100.88 100.87 100.88 1.7K
13:24 100.73 100.84 100.73 100.84 1.5K
13:26 100.83 100.83 100.83 100.83 0.1K
13:27 100.77 100.77 100.77 100.77 1.4K
13:29 100.81 100.81 100.81 100.81 1.0K
13:32 100.90 100.90 100.83 100.83 1.2K
13:36 100.83 100.83 100.83 100.83 1.1K
13:41 100.85 100.87 100.85 100.87 1.1K
13:42 100.88 100.88 100.88 100.88 0.1K
13:43 100.88 100.88 100.88 100.88 0.7K
13:45 100.95 100.95 100.95 100.95 2.8K
13:49 101.00 101.00 101.00 101.00 2.0K
13:58 100.83 100.83 100.83 100.83 0.2K
13:59 100.90 100.91 100.90 100.91 1.1K
14:00 100.91 100.91 100.91 100.91 0.1K
14:01 100.90 100.90 100.90 100.90 0.1K
14:02 100.87 100.87 100.87 100.87 1.0K
14:03 100.69 100.69 100.69 100.69 0.5K
14:06 100.60 100.60 100.58 100.58 0.3K
14:07 100.69 100.69 100.69 100.69 0.6K
14:08 100.46 100.46 100.46 100.46 3.2K
14:13 100.60 100.60 100.60 100.60 0.2K
14:14 100.65 100.65 100.64 100.64 0.8K
14:18 100.52 100.52 100.52 100.52 0.4K
14:19 100.78 100.88 100.78 100.84 14.7K
14:22 100.84 100.84 100.84 100.84 0.2K
14:23 101.00 101.00 101.00 101.00 1.8K
14:27 100.99 100.99 100.99 100.99 1.3K
14:29 101.02 101.02 101.02 101.02 0.2K
14:30 101.12 101.13 101.12 101.13 0.3K
14:31 101.03 101.03 101.02 101.03 0.5K
14:32 101.01 101.05 101.01 101.03 1.3K
14:33 100.99 100.99 100.99 100.99 0.9K
14:37 101.03 101.03 101.00 101.00 0.8K
14:38 101.00 101.00 101.00 101.00 0.6K
14:39 101.07 101.07 101.07 101.07 0.7K
14:41 101.02 101.02 101.02 101.02 0.4K
14:43 101.13 101.15 101.13 101.15 1.2K
14:44 101.05 101.05 101.05 101.05 0.5K
14:46 101.05 101.05 101.05 101.05 0.3K
14:47 101.14 101.14 101.14 101.14 0.5K
14:48 101.07 101.07 101.07 101.07 0.8K
14:51 101.07 101.07 101.07 101.07 0.1K
14:52 101.14 101.14 101.14 101.14 1.1K
14:53 101.07 101.07 101.07 101.07 0.3K
14:54 101.07 101.07 101.07 101.07 0.6K
14:55 101.13 101.13 101.13 101.13 1.4K
14:56 101.04 101.04 101.01 101.01 2.3K
14:57 100.97 101.00 100.97 101.00 0.9K
14:58 101.00 101.03 100.95 101.03 4.1K
14:59 101.05 101.05 101.05 101.05 1.5K
15:02 101.06 101.06 101.06 101.06 0.7K
15:05 101.04 101.04 101.04 101.04 0.7K
15:07 101.05 101.05 101.05 101.05 0.7K
15:08 100.98 100.98 100.98 100.98 0.5K
15:09 101.03 101.03 101.03 101.03 0.6K
15:12 101.03 101.03 101.03 101.03 0.6K
15:13 101.03 101.03 101.01 101.01 1.8K
15:15 100.99 100.99 100.99 100.99 0.7K
15:16 100.99 100.99 100.99 100.99 0.4K
15:17 100.95 100.95 100.91 100.91 1.3K
15:18 100.91 101.00 100.91 101.00 2.8K
15:19 101.06 101.06 101.03 101.03 2.0K
15:20 101.14 101.14 101.09 101.10 1.4K
15:22 101.06 101.06 101.06 101.06 0.2K
15:23 101.12 101.12 101.10 101.10 1.7K
15:24 101.09 101.09 101.08 101.08 0.5K
15:25 101.12 101.14 101.12 101.14 1.7K
15:26 101.18 101.18 101.18 101.18 0.4K
15:27 101.16 101.16 101.15 101.15 0.8K
15:28 101.17 101.33 101.17 101.33 3.1K
15:29 101.38 101.38 101.32 101.37 1.1K
15:30 101.41 101.41 101.38 101.38 5.0K
15:31 101.38 101.38 101.38 101.38 0.9K
15:33 101.35 101.35 101.35 101.35 0.6K
15:34 101.33 101.33 101.33 101.33 0.5K
15:35 101.30 101.30 101.23 101.30 7.2K
15:38 101.32 101.32 101.32 101.32 0.5K
15:39 101.32 101.42 101.32 101.41 2.9K
15:40 101.41 101.41 101.38 101.38 0.3K
15:41 101.38 101.38 101.38 101.38 1.3K
15:43 101.37 101.37 101.34 101.34 1.3K
15:44 101.35 101.36 101.35 101.36 0.6K
15:45 101.36 101.36 101.36 101.36 1.2K
15:46 101.36 101.36 101.36 101.36 0.4K
15:47 101.30 101.31 101.27 101.27 4.9K
15:48 101.26 101.36 101.26 101.36 2.5K
15:49 101.42 101.42 101.42 101.42 1.9K
15:50 101.38 101.43 101.28 101.28 2.6K
15:51 101.38 101.53 101.38 101.53 4.3K
15:52 101.52 101.54 101.52 101.54 2.0K
15:53 101.52 101.58 101.50 101.50 3.9K
15:54 101.51 101.54 101.43 101.43 2.3K
15:55 101.35 101.43 101.23 101.25 6.6K
15:56 101.25 101.38 101.25 101.38 6.5K
15:57 101.34 101.34 101.21 101.21 7.0K
15:58 101.21 101.34 101.21 101.33 10.2K
15:59 101.33 101.55 101.33 101.55 137.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles