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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 99.61 100.64 99.12 100.06 0.1M
2021-12-30 100.60 101.06 99.37 99.59 0.1M
2021-12-29 100.49 100.75 99.80 100.37 0.1M
2021-12-28 98.97 100.63 98.69 100.29 0.1M
2021-12-27 97.84 99.13 97.26 99.12 0.1M
2021-12-23 97.66 98.43 97.05 97.15 0.1M
2021-12-22 96.87 97.52 96.66 97.21 0.1M
2021-12-21 95.44 97.36 95.39 97.22 0.1M
2021-12-20 95.80 95.84 93.16 94.96 0.3M
2021-12-17 97.31 98.46 96.70 97.18 0.4M
2021-12-16 98.36 99.69 97.23 97.65 0.2M
2021-12-15 97.44 98.41 96.16 97.78 0.4M
2021-12-14 97.53 98.91 97.13 97.69 0.3M
2021-12-13 98.57 99.38 97.73 97.99 0.1M
2021-12-10 99.60 100.14 98.81 99.15 0.1M
2021-12-09 98.45 100.08 98.14 98.91 0.1M
2021-12-08 98.38 99.30 98.15 99.23 0.1M
2021-12-07 100.73 101.08 98.15 98.33 0.1M
2021-12-06 96.72 100.11 96.61 99.37 0.2M
2021-12-03 97.92 98.44 95.64 95.70 0.2M
2021-12-02 97.17 97.91 95.87 97.56 0.2M
2021-12-01 99.01 99.31 96.43 96.43 0.2M
2021-11-30 98.65 99.22 96.47 97.29 0.3M
2021-11-29 100.92 101.31 99.27 99.38 0.1M
2021-11-26 100.06 100.60 98.68 99.92 0.1M
2021-11-24 102.07 102.76 101.50 102.50 0.1M
2021-11-23 102.73 103.56 102.14 102.86 0.1M
2021-11-22 103.03 104.19 102.10 103.06 0.1M
2021-11-19 101.78 103.25 101.78 102.61 0.2M
2021-11-18 102.87 102.87 101.75 102.25 0.2M
2021-11-17 104.72 106.32 101.65 102.65 0.2M
2021-11-16 102.90 106.23 102.26 105.34 0.3M
2021-11-15 102.36 103.01 100.70 102.98 0.3M
2021-11-12 100.17 101.82 99.98 101.71 0.1M
2021-11-11 100.00 100.38 99.49 99.73 0.1M
2021-11-10 99.59 100.33 98.96 99.46 0.1M
2021-11-09 99.43 99.57 98.39 99.49 0.1M
2021-11-08 98.70 99.39 97.77 99.32 0.1M
2021-11-05 97.62 98.78 97.62 98.05 0.2M
2021-11-04 96.90 98.63 96.30 96.58 0.2M
2021-11-03 97.16 97.54 95.93 96.44 0.2M
2021-11-02 95.50 97.29 94.96 96.98 0.3M
2021-11-01 95.57 96.34 95.10 95.48 0.2M
2021-10-29 93.63 95.79 93.63 95.60 0.3M
2021-10-27 96.10 96.25 94.24 94.70 0.2M
2021-10-26 96.46 96.73 95.58 96.52 0.2M
2021-10-25 96.35 97.43 95.92 96.44 0.1M
2021-10-22 96.58 97.58 95.84 96.00 0.2M
2021-10-21 95.42 96.63 95.10 96.54 0.2M
2021-10-20 96.05 96.65 95.52 95.82 0.1M
2021-10-19 96.53 96.55 95.00 95.95 0.3M
2021-10-18 96.16 97.56 95.34 96.26 0.2M
2021-10-15 96.95 98.70 92.68 96.21 0.3M
2021-10-14 89.26 92.17 89.02 91.79 0.3M
2021-10-13 89.55 89.66 88.07 88.75 0.2M
2021-10-12 89.31 90.26 88.88 89.49 0.2M
2021-10-11 89.27 89.83 88.76 89.09 0.1M
2021-10-08 90.85 90.85 89.11 89.16 0.2M
2021-10-07 91.10 92.36 90.82 90.86 0.3M
2021-10-06 91.38 92.25 90.26 90.90 0.4M
2021-10-05 93.60 93.60 91.70 91.81 0.4M
2021-10-04 93.69 94.55 92.61 93.15 0.2M
2021-10-01 91.80 94.51 91.41 94.04 0.3M
2021-09-30 93.53 94.09 90.99 91.08 0.3M
2021-09-29 91.84 93.24 91.11 92.78 0.2M
2021-09-28 92.87 92.87 90.88 91.79 0.2M
2021-09-27 92.14 93.47 91.80 92.69 0.2M
2021-09-24 92.40 93.20 91.40 91.85 0.2M
2021-09-23 92.75 93.39 91.96 92.09 0.3M
2021-09-22 90.97 92.43 90.47 91.85 0.3M
2021-09-21 90.40 90.54 89.16 90.21 0.2M
2021-09-20 90.00 91.34 88.79 89.85 0.3M
2021-09-17 93.59 93.59 90.70 91.40 0.7M
2021-09-16 93.43 93.85 92.57 92.85 0.2M
2021-09-15 91.65 93.72 91.53 93.30 0.3M
2021-09-14 91.00 91.66 90.10 91.48 0.2M
2021-09-13 92.03 92.05 89.29 90.33 0.2M
2021-09-10 91.34 91.93 90.60 91.08 0.2M
2021-09-09 90.00 92.18 90.00 90.67 0.3M
2021-09-08 88.03 89.68 87.35 89.67 0.2M
2021-09-07 87.99 88.85 87.66 87.97 0.2M
2021-09-03 88.18 88.65 87.51 88.19 0.2M
2021-09-02 87.99 88.79 87.79 88.06 0.3M
2021-09-01 86.69 88.17 86.13 87.97 0.3M
2021-08-31 86.76 87.45 86.53 86.85 0.2M
2021-08-30 88.00 88.14 86.90 86.99 0.1M
2021-08-27 85.82 88.00 85.82 87.72 0.2M
2021-08-26 86.58 86.72 85.32 85.36 0.1M
2021-08-25 86.71 87.47 86.61 86.61 0.1M
2021-08-24 86.74 87.66 86.74 87.06 0.1M
2021-08-23 87.02 87.67 86.52 86.92 0.1M
2021-08-20 85.64 86.21 85.25 86.20 0.2M
2021-08-19 85.38 86.78 85.30 85.46 0.2M
2021-08-18 87.19 87.79 85.98 86.04 0.1M
2021-08-17 87.96 88.43 87.32 87.40 0.1M
2021-08-16 88.34 89.06 87.46 88.84 0.1M
2021-08-13 88.34 88.99 87.83 88.87 0.1M
2021-08-12 88.51 88.56 87.75 88.40 0.1M
2021-08-11 87.72 88.43 87.72 88.35 0.1M
2021-08-10 86.53 87.93 86.30 87.54 0.1M
2021-08-09 86.79 87.05 86.35 86.66 0.1M
2021-08-06 86.92 87.34 86.81 87.12 0.1M
2021-08-05 85.74 86.51 85.24 86.18 0.1M
2021-08-04 86.36 86.71 85.05 85.08 0.1M
2021-08-03 86.57 87.50 85.83 87.07 0.1M
2021-08-02 87.32 88.19 86.48 86.78 0.2M
2021-07-30 87.10 88.40 86.85 87.18 0.2M
2021-07-29 86.72 87.44 86.36 87.32 0.2M
2021-07-28 85.64 86.10 84.13 85.99 0.2M
2021-07-27 85.94 86.44 84.66 85.90 0.4M
2021-07-26 86.09 87.08 85.34 86.43 0.3M
2021-07-23 84.42 86.01 82.58 85.56 0.4M
2021-07-22 81.87 82.31 81.09 81.51 0.2M
2021-07-21 81.75 82.92 81.75 82.25 0.3M
2021-07-20 79.28 81.63 78.21 80.93 0.3M
2021-07-19 81.02 81.09 79.28 79.47 0.3M
2021-07-16 83.99 83.99 82.14 82.25 0.1M
2021-07-15 84.30 84.56 83.34 83.74 0.1M
2021-07-14 84.27 85.51 83.18 84.60 0.3M
2021-07-13 85.77 86.23 84.07 84.15 0.1M
2021-07-12 85.46 86.95 85.10 86.49 0.3M
2021-07-09 86.63 87.29 85.86 85.99 0.3M
2021-07-08 85.68 86.45 85.25 85.88 0.1M
2021-07-07 85.81 87.04 85.58 86.75 0.1M
2021-07-06 87.24 87.24 85.01 86.10 0.1M
2021-07-02 87.67 87.67 87.06 87.45 0.1M
2021-07-01 87.04 87.92 86.64 87.51 0.2M
2021-06-30 86.00 86.92 85.73 86.56 0.2M
2021-06-29 86.70 87.35 86.17 86.33 0.1M
2021-06-28 87.28 87.95 86.04 86.58 0.2M
2021-06-25 87.20 87.88 87.03 87.19 0.8M
2021-06-24 87.01 87.66 86.58 87.58 0.1M
2021-06-23 87.46 87.46 86.52 86.77 0.3M
2021-06-22 88.01 88.23 87.21 87.42 0.2M
2021-06-21 87.73 88.78 87.13 88.30 0.2M
2021-06-18 87.44 87.62 86.26 86.94 0.4M
2021-06-17 88.67 89.15 87.44 87.98 0.3M
2021-06-16 89.25 89.25 88.25 88.74 0.1M
2021-06-15 88.82 89.39 88.50 89.16 0.2M
2021-06-14 89.15 89.15 88.24 88.64 0.2M
2021-06-11 88.54 89.14 88.39 88.93 0.1M
2021-06-10 89.01 89.01 88.30 88.36 0.3M
2021-06-09 89.32 89.64 88.50 88.57 0.3M
2021-06-08 89.00 89.97 88.86 89.59 0.2M
2021-06-07 89.22 89.60 88.50 89.00 0.2M
2021-06-04 88.22 89.04 87.88 88.92 0.1M
2021-06-03 87.44 88.19 87.11 87.87 0.1M
2021-06-02 88.01 88.43 87.50 87.72 0.2M
2021-06-01 87.94 88.16 86.97 87.87 0.2M
2021-05-28 86.85 86.85 86.00 86.75 0.2M
2021-05-27 87.05 87.41 86.58 86.67 0.4M
2021-05-26 86.75 87.15 86.65 86.78 0.2M
2021-05-25 87.43 87.56 86.29 86.31 0.1M
2021-05-24 87.18 87.40 86.78 86.94 0.1M
2021-05-21 86.91 87.76 86.62 86.85 0.2M
2021-05-20 85.57 86.31 85.40 86.14 0.2M
2021-05-19 84.56 85.68 84.08 85.57 0.2M
2021-05-18 85.51 85.94 84.81 85.40 0.3M
2021-05-17 85.23 85.66 84.60 85.53 0.2M
2021-05-14 85.57 85.82 84.53 85.66 0.1M
2021-05-13 82.86 85.11 82.86 84.90 0.2M
2021-05-12 85.14 85.59 82.80 82.85 0.3M
2021-05-11 84.06 86.01 84.06 85.76 0.2M
2021-05-10 84.98 85.71 84.58 84.74 0.3M
2021-05-07 84.03 85.02 84.03 84.84 0.1M
2021-05-06 83.82 84.51 83.06 84.42 0.1M
2021-05-05 83.47 84.52 83.02 83.69 0.2M
2021-05-04 82.83 83.37 82.03 83.31 0.3M
2021-05-03 83.08 83.81 82.63 83.03 0.2M
2021-04-30 82.27 82.84 81.82 82.24 0.2M
2021-04-29 83.26 83.65 82.44 83.31 0.2M
2021-04-28 83.21 83.56 82.51 82.65 0.2M
2021-04-27 83.28 83.48 82.36 83.11 0.2M
2021-04-26 85.34 85.54 83.15 83.34 0.2M
2021-04-23 81.44 86.01 81.00 84.95 0.5M
2021-04-22 80.69 82.44 80.32 81.51 0.4M
2021-04-21 80.38 81.30 79.82 80.50 0.3M
2021-04-20 79.95 80.59 79.27 80.05 0.2M
2021-04-19 80.99 81.20 79.90 80.42 0.2M
2021-04-16 81.54 82.00 80.77 81.17 0.1M
2021-04-15 80.18 80.92 79.74 80.71 0.1M
2021-04-14 79.72 80.65 79.28 79.75 0.1M
2021-04-13 79.26 80.02 78.77 79.65 0.2M
2021-04-12 79.44 79.90 79.24 79.69 0.1M
2021-04-09 78.59 79.54 78.19 79.44 0.2M
2021-04-08 78.06 78.65 77.26 78.37 0.1M
2021-04-07 79.40 79.40 77.90 78.00 0.1M
2021-04-06 78.85 80.74 78.85 79.34 0.1M
2021-04-05 80.20 80.39 78.97 79.22 0.2M
2021-04-01 78.21 79.37 77.70 79.32 0.2M
2021-03-31 77.81 79.04 77.59 78.00 0.3M
2021-03-30 77.29 78.03 76.80 77.75 0.2M
2021-03-29 78.08 79.60 77.10 77.28 0.2M
2021-03-26 77.08 78.20 76.95 78.13 0.3M
2021-03-25 75.45 76.97 75.17 76.59 0.3M
2021-03-24 76.36 77.53 75.67 75.73 0.4M
2021-03-23 77.39 77.61 75.55 75.73 0.2M
2021-03-22 78.32 78.33 77.57 78.02 0.3M
2021-03-19 79.45 79.45 77.56 78.00 0.8M
2021-03-18 80.80 81.54 79.33 79.71 0.4M
2021-03-17 80.33 81.31 79.61 80.89 0.2M
2021-03-16 79.25 80.48 78.52 80.25 0.3M
2021-03-15 79.97 80.01 78.86 79.53 0.2M
2021-03-12 81.37 81.69 80.17 80.48 0.2M
2021-03-11 81.01 82.00 80.35 81.02 0.2M
2021-03-10 77.77 81.06 77.77 80.24 0.2M
2021-03-09 78.95 78.95 77.43 77.58 0.3M
2021-03-08 77.40 79.04 77.14 78.45 0.2M
2021-03-05 75.23 77.11 74.05 77.10 0.3M
2021-03-04 74.36 75.40 73.01 74.03 0.3M
2021-03-03 76.71 76.82 74.64 74.65 0.2M
2021-03-02 77.93 78.35 76.34 76.55 0.4M
2021-03-01 79.19 79.47 78.18 78.19 0.3M
2021-02-26 78.22 79.03 77.79 77.85 0.2M
2021-02-25 78.77 79.41 77.91 78.18 0.1M
2021-02-24 78.78 79.42 78.31 79.05 0.2M
2021-02-23 78.72 80.03 78.00 78.36 0.3M
2021-02-22 77.71 79.81 77.59 78.92 0.2M
2021-02-19 78.50 79.25 77.79 78.34 0.2M
2021-02-18 76.70 78.29 76.57 78.06 0.3M
2021-02-17 74.73 76.93 74.73 76.84 0.3M
2021-02-16 78.16 78.54 75.15 75.17 0.2M
2021-02-12 77.90 79.46 76.02 78.66 0.4M
2021-02-11 77.19 77.96 77.13 77.50 0.2M
2021-02-10 76.07 77.37 76.07 77.01 0.3M
2021-02-09 75.31 75.84 74.75 75.42 0.3M
2021-02-08 75.00 75.58 74.84 75.08 0.2M
2021-02-05 75.45 75.70 73.29 74.46 0.3M
2021-02-04 74.76 75.38 74.10 75.09 0.3M
2021-02-03 74.67 76.17 74.40 75.03 0.3M
2021-02-02 76.32 76.36 74.56 75.12 0.3M
2021-02-01 70.49 75.30 70.16 75.25 0.4M
2021-01-29 71.73 72.40 69.96 70.53 0.5M
2021-01-28 73.08 73.08 71.24 72.05 0.2M
2021-01-27 75.11 75.30 71.25 72.36 0.5M
2021-01-26 77.56 77.72 76.52 76.86 0.3M
2021-01-25 75.79 77.63 75.79 77.05 0.3M
2021-01-22 74.91 76.28 74.38 76.24 0.3M
2021-01-21 75.90 75.99 75.33 75.65 0.3M
2021-01-20 75.93 75.93 75.39 75.85 0.2M
2021-01-19 75.48 76.45 75.14 75.60 0.2M
2021-01-15 74.69 75.51 73.80 75.13 0.3M
2021-01-14 74.94 76.51 74.55 75.57 0.3M
2021-01-13 77.17 77.25 74.30 74.53 0.2M
2021-01-12 77.42 77.64 76.76 77.25 0.4M
2021-01-11 76.55 77.69 76.45 77.15 0.4M
2021-01-08 77.57 77.70 76.25 77.33 0.2M
2021-01-07 78.18 78.48 77.20 77.50 0.2M
2021-01-06 76.36 78.69 75.80 77.94 0.3M
2021-01-05 73.37 75.46 73.35 75.11 0.2M
2021-01-04 74.02 74.96 72.87 73.16 0.4M