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
09:32 100.20 100.36 100.20 100.36 2.8K
09:34 100.50 100.50 100.50 100.50 1.1K
09:43 100.56 100.56 100.56 100.56 0.7K
09:55 100.06 100.06 100.06 100.06 0.8K
09:56 100.00 100.00 100.00 100.00 1.5K
09:59 100.30 100.30 100.30 100.30 1.6K
10:03 100.25 100.25 100.25 100.25 0.1K
10:04 100.30 100.30 100.30 100.30 0.3K
10:05 100.25 100.25 100.25 100.25 0.9K
10:07 100.25 100.25 100.25 100.25 0.1K
10:08 100.26 100.26 100.26 100.26 2.9K
10:15 100.11 100.11 100.11 100.11 0.3K
10:17 100.12 100.12 99.95 99.95 0.9K
10:18 100.27 100.27 100.27 100.27 2.3K
10:20 100.41 100.41 100.41 100.41 0.1K
10:21 100.42 100.42 100.42 100.42 0.5K
10:23 100.26 100.26 100.05 100.26 3.9K
10:24 100.23 100.23 100.23 100.23 0.4K
10:26 100.21 100.21 100.21 100.21 1.4K
10:31 100.31 100.40 100.26 100.40 2.3K
10:32 100.47 100.47 100.47 100.47 1.5K
10:34 100.52 100.52 100.52 100.52 1.5K
10:40 100.60 100.60 100.60 100.60 0.8K
10:41 100.52 100.52 100.52 100.52 0.6K
10:43 100.64 100.64 100.64 100.64 0.3K
10:45 100.74 100.74 100.74 100.74 0.3K
10:47 100.73 100.73 100.64 100.64 0.4K
10:48 100.73 100.73 100.73 100.73 0.5K
10:50 100.63 100.75 100.63 100.75 0.4K
10:53 100.74 100.74 100.74 100.74 0.4K
10:55 100.63 100.63 100.63 100.63 0.7K
10:56 100.70 100.70 100.70 100.70 0.3K
10:57 100.63 100.63 100.63 100.63 1.9K
10:58 100.72 100.72 100.72 100.72 0.9K
11:01 100.68 100.68 100.68 100.68 0.3K
11:02 100.71 100.71 100.71 100.71 0.4K
11:03 100.70 100.70 100.70 100.70 0.1K
11:04 100.73 100.86 100.73 100.86 5.0K
11:05 100.87 100.87 100.87 100.87 3.7K
11:11 100.73 100.79 100.73 100.79 1.6K
11:16 100.85 100.85 100.85 100.85 0.1K
11:17 100.93 100.93 100.93 100.93 5.5K
11:20 101.04 101.04 101.04 101.04 0.2K
11:22 101.11 101.11 101.11 101.11 0.1K
11:23 101.13 101.13 101.13 101.13 0.2K
11:24 100.95 100.95 100.95 100.95 0.3K
11:25 101.11 101.11 101.11 101.11 0.3K
11:26 100.92 100.92 100.92 100.92 2.3K
11:28 100.88 100.88 100.88 100.88 1.2K
11:29 100.86 100.86 100.86 100.86 0.8K
11:30 100.86 100.91 100.86 100.91 0.3K
11:31 100.86 100.86 100.84 100.84 0.4K
11:32 100.84 100.84 100.84 100.84 0.1K
11:33 100.79 100.79 100.79 100.79 2.7K
11:34 100.78 100.78 100.78 100.78 0.4K
11:36 100.86 100.86 100.86 100.86 0.3K
11:37 100.77 100.77 100.77 100.77 0.2K
11:38 100.76 100.76 100.68 100.68 1.1K
11:39 100.68 100.68 100.68 100.68 0.3K
11:42 100.81 100.81 100.81 100.81 0.5K
11:45 100.78 100.78 100.78 100.78 0.4K
11:48 100.72 100.72 100.72 100.72 0.2K
11:50 100.63 100.63 100.63 100.63 0.3K
11:51 100.68 100.68 100.61 100.61 0.5K
11:54 100.61 100.61 100.61 100.61 0.2K
11:55 100.65 100.65 100.54 100.54 1.2K
11:56 100.57 100.57 100.57 100.57 1.7K
12:02 100.40 100.48 100.40 100.48 1.5K
12:06 100.51 100.51 100.43 100.43 0.9K
12:10 100.52 100.53 100.52 100.53 1.2K
12:13 100.49 100.49 100.45 100.45 0.6K
12:14 100.52 100.52 100.52 100.52 0.4K
12:16 100.51 100.51 100.47 100.47 2.3K
12:18 100.51 100.55 100.51 100.55 2.7K
12:19 100.48 100.48 100.48 100.48 0.8K
12:20 100.49 100.49 100.49 100.49 0.6K
12:21 100.34 100.34 100.34 100.34 1.1K
12:25 100.28 100.28 100.28 100.28 0.5K
12:27 100.28 100.28 100.28 100.28 0.4K
12:28 100.21 100.21 100.16 100.16 1.8K
12:29 100.16 100.16 100.16 100.16 1.6K
12:35 100.12 100.12 100.12 100.12 0.4K
12:38 100.23 100.35 100.23 100.35 2.0K
12:39 100.20 100.20 100.20 100.20 0.2K
12:42 100.35 100.35 100.35 100.35 0.1K
12:43 100.27 100.27 100.27 100.27 1.1K
12:48 100.32 100.32 100.32 100.32 4.3K
12:50 100.27 100.27 100.27 100.27 2.7K
12:52 100.13 100.13 100.13 100.13 1.0K
12:58 100.16 100.16 100.16 100.16 0.2K
12:59 100.10 100.10 100.10 100.10 1.5K
13:02 100.10 100.10 100.10 100.10 0.3K
13:05 100.19 100.19 100.10 100.10 8.4K
13:10 100.10 100.10 100.10 100.10 1.2K
13:11 100.12 100.12 100.12 100.12 1.0K
13:14 100.08 100.08 100.08 100.08 0.9K
13:20 100.09 100.09 99.94 99.94 2.9K
13:24 99.91 100.03 99.91 100.03 3.1K
13:27 99.96 99.96 99.95 99.96 1.0K
13:29 99.96 99.96 99.96 99.96 0.7K
13:31 99.72 99.72 99.72 99.72 2.5K
13:34 99.55 99.55 99.50 99.50 3.1K
13:37 99.44 99.44 99.15 99.15 9.6K
13:38 99.21 99.21 99.05 99.05 0.4K
13:39 99.04 99.04 99.04 99.04 0.5K
13:41 99.03 99.05 99.03 99.05 3.9K
13:42 99.17 99.17 99.17 99.17 0.2K
13:43 99.17 99.17 99.17 99.17 1.6K
13:51 99.09 99.09 99.09 99.09 1.1K
13:52 99.47 99.47 99.30 99.30 0.5K
13:53 99.30 99.30 99.30 99.30 0.3K
13:54 99.14 99.14 99.12 99.12 3.0K
13:55 98.92 98.92 98.92 98.92 0.7K
13:56 98.90 99.16 98.90 99.16 11.1K
13:57 99.15 99.15 99.15 99.15 2.6K
14:02 99.13 99.13 99.13 99.13 0.6K
14:04 99.09 99.09 99.09 99.09 0.2K
14:06 99.09 99.09 99.09 99.09 0.2K
14:07 99.07 99.07 99.07 99.07 0.6K
14:09 99.13 99.13 99.13 99.13 1.5K
14:12 99.06 99.06 99.06 99.06 4.0K
14:13 98.96 99.06 98.96 99.04 1.8K
14:15 99.02 99.02 99.02 99.02 1.3K
14:16 99.02 99.02 99.02 99.02 0.6K
14:17 99.08 99.16 99.08 99.16 2.5K
14:18 99.15 99.15 99.15 99.15 0.5K
14:19 99.16 99.16 99.16 99.16 0.2K
14:20 99.16 99.16 99.11 99.11 0.6K
14:22 99.16 99.16 99.16 99.16 5.4K
14:24 99.32 99.32 99.32 99.32 0.6K
14:27 99.31 99.31 99.14 99.14 2.3K
14:28 99.26 99.26 99.26 99.26 0.1K
14:29 99.20 99.20 99.20 99.20 0.4K
14:30 99.20 99.20 99.20 99.20 0.2K
14:31 99.20 99.20 99.20 99.20 0.4K
14:34 99.10 99.10 99.10 99.10 1.2K
14:37 99.13 99.13 99.13 99.13 0.2K
14:38 99.13 99.13 99.08 99.08 0.5K
14:40 99.13 99.13 99.13 99.13 3.4K
14:42 99.14 99.14 99.14 99.14 0.3K
14:43 99.19 99.19 99.16 99.16 3.0K
14:45 99.15 99.15 99.15 99.15 0.6K
14:46 99.13 99.29 99.13 99.29 3.5K
14:48 99.10 99.10 99.10 99.10 1.5K
14:52 99.18 99.18 99.08 99.08 1.4K
14:53 99.10 99.10 98.89 98.93 9.5K
14:54 98.93 99.03 98.93 99.03 5.0K
14:55 99.03 99.03 99.03 99.03 1.9K
14:56 99.19 99.19 99.19 99.19 0.8K
14:57 99.20 99.20 99.20 99.20 0.6K
15:00 99.20 99.20 99.20 99.20 0.6K
15:02 99.09 99.09 99.09 99.09 0.7K
15:03 99.00 99.00 99.00 99.00 1.9K
15:06 99.20 99.23 99.20 99.23 0.9K
15:07 99.21 99.21 99.21 99.21 1.5K
15:08 99.21 99.21 99.21 99.21 0.2K
15:09 99.29 99.46 99.23 99.46 5.2K
15:11 99.57 99.62 99.37 99.51 1.4K
15:12 99.50 99.50 99.35 99.35 5.5K
15:16 99.41 99.41 99.41 99.41 0.4K
15:17 99.40 99.40 99.40 99.40 0.2K
15:18 99.40 99.40 99.40 99.40 0.4K
15:21 99.40 99.40 99.40 99.40 1.6K
15:22 99.40 99.41 99.40 99.41 1.3K
15:23 99.41 99.44 99.41 99.44 0.8K
15:24 99.35 99.35 99.35 99.35 0.4K
15:25 99.25 99.28 99.21 99.21 3.0K
15:26 99.25 99.25 99.16 99.16 10.9K
15:28 99.15 99.15 99.10 99.13 3.0K
15:29 99.14 99.28 99.14 99.28 1.7K
15:30 99.18 99.18 99.18 99.18 0.7K
15:31 99.17 99.17 99.10 99.10 0.8K
15:32 99.12 99.19 99.07 99.19 5.4K
15:34 99.19 99.20 99.00 99.02 4.6K
15:36 98.98 99.00 98.95 99.00 7.5K
15:37 99.10 99.19 98.99 99.19 1.6K
15:38 99.07 99.46 99.07 99.33 13.8K
15:41 99.48 99.48 99.48 99.48 0.3K
15:42 99.59 99.59 99.59 99.59 0.5K
15:43 99.40 99.51 99.40 99.51 0.4K
15:44 99.50 99.51 99.50 99.51 0.4K
15:45 99.48 99.48 99.48 99.48 0.4K
15:46 99.50 99.50 99.35 99.43 2.2K
15:47 99.50 99.50 99.44 99.44 0.6K
15:48 99.44 99.44 99.44 99.44 0.4K
15:49 99.38 99.43 99.38 99.41 2.6K
15:50 99.51 99.70 99.51 99.67 5.1K
15:51 99.70 99.71 99.68 99.68 1.9K
15:52 99.75 99.75 99.62 99.62 3.7K
15:53 99.61 99.70 99.61 99.70 0.8K
15:54 99.61 99.61 99.50 99.50 7.3K
15:55 99.57 99.58 99.46 99.46 7.2K
15:56 99.41 99.41 99.26 99.26 17.5K
15:57 99.26 99.29 99.19 99.26 8.9K
15:58 99.26 99.26 99.19 99.19 7.7K
15:59 99.19 99.22 99.11 99.14 121.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles