TMC the metals company (TMC)

TMC
🏛️ Estados Unidos →
6.36
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 6.50 6.50 6.37 6.42 805.7K
09:31 6.42 6.56 6.41 6.52 147.3K
09:32 6.50 6.54 6.45 6.48 59.8K
09:33 6.48 6.54 6.48 6.49 54.1K
09:34 6.49 6.52 6.46 6.52 182.7K
09:35 6.52 6.52 6.41 6.43 100.1K
09:36 6.43 6.46 6.43 6.46 65.8K
09:37 6.47 6.47 6.41 6.42 91.3K
09:38 6.43 6.44 6.37 6.37 50.2K
09:39 6.39 6.41 6.38 6.41 44.3K
09:40 6.41 6.44 6.41 6.43 26.0K
09:41 6.40 6.45 6.40 6.45 89.2K
09:42 6.42 6.43 6.38 6.38 59.8K
09:43 6.39 6.41 6.39 6.40 44.3K
09:44 6.39 6.40 6.38 6.40 44.5K
09:45 6.39 6.39 6.35 6.37 107.5K
09:46 6.37 6.40 6.34 6.39 21.5K
09:47 6.39 6.40 6.37 6.38 55.9K
09:48 6.38 6.38 6.35 6.36 34.3K
09:49 6.35 6.38 6.34 6.34 66.2K
09:50 6.33 6.34 6.31 6.32 112.8K
09:51 6.33 6.33 6.32 6.32 29.5K
09:52 6.33 6.34 6.32 6.34 19.0K
09:53 6.34 6.37 6.34 6.36 20.3K
09:54 6.35 6.38 6.34 6.38 12.1K
09:55 6.39 6.44 6.39 6.42 38.4K
09:56 6.41 6.45 6.40 6.44 76.6K
09:57 6.45 6.46 6.43 6.43 48.3K
09:58 6.44 6.44 6.41 6.41 26.1K
09:59 6.40 6.42 6.39 6.39 75.4K
10:00 6.42 6.44 6.41 6.43 19.5K
10:01 6.42 6.48 6.42 6.46 26.3K
10:02 6.46 6.47 6.46 6.46 11.0K
10:03 6.45 6.49 6.45 6.47 90.7K
10:04 6.47 6.48 6.46 6.47 63.8K
10:05 6.48 6.48 6.45 6.45 21.3K
10:06 6.47 6.47 6.44 6.44 36.1K
10:07 6.44 6.46 6.44 6.45 36.2K
10:08 6.45 6.46 6.42 6.42 18.7K
10:09 6.42 6.42 6.38 6.38 19.3K
10:10 6.38 6.38 6.37 6.38 32.4K
10:11 6.38 6.38 6.35 6.35 22.8K
10:12 6.35 6.35 6.33 6.34 26.2K
10:13 6.33 6.34 6.30 6.31 109.7K
10:14 6.32 6.32 6.30 6.31 33.2K
10:15 6.31 6.33 6.30 6.30 47.3K
10:16 6.31 6.32 6.30 6.31 34.4K
10:17 6.31 6.32 6.31 6.31 32.2K
10:18 6.30 6.32 6.30 6.32 18.4K
10:19 6.31 6.35 6.31 6.35 33.0K
10:20 6.35 6.38 6.35 6.36 22.9K
10:21 6.37 6.37 6.36 6.36 26.3K
10:22 6.37 6.37 6.35 6.36 28.5K
10:23 6.36 6.40 6.36 6.39 15.9K
10:24 6.38 6.39 6.38 6.38 12.4K
10:25 6.38 6.39 6.37 6.38 42.7K
10:26 6.37 6.37 6.36 6.36 7.6K
10:27 6.35 6.38 6.35 6.38 18.5K
10:28 6.38 6.40 6.37 6.40 44.3K
10:29 6.40 6.41 6.39 6.40 15.9K
10:30 6.41 6.41 6.38 6.39 7.4K
10:31 6.39 6.41 6.38 6.41 11.9K
10:32 6.41 6.42 6.40 6.42 15.7K
10:33 6.42 6.42 6.39 6.40 10.9K
10:34 6.39 6.41 6.38 6.41 11.3K
10:35 6.41 6.42 6.41 6.42 86.7K
10:36 6.41 6.43 6.41 6.42 10.4K
10:37 6.42 6.43 6.41 6.42 21.8K
10:38 6.42 6.43 6.42 6.43 8.8K
10:39 6.44 6.44 6.43 6.44 20.4K
10:40 6.45 6.45 6.43 6.44 49.8K
10:41 6.44 6.44 6.41 6.41 26.0K
10:42 6.41 6.41 6.40 6.40 4.4K
10:43 6.41 6.41 6.40 6.40 8.3K
10:44 6.40 6.41 6.40 6.41 3.5K
10:45 6.41 6.43 6.41 6.43 6.9K
10:46 6.43 6.44 6.41 6.42 21.4K
10:47 6.42 6.42 6.41 6.42 7.5K
10:48 6.41 6.43 6.41 6.41 24.3K
10:49 6.42 6.42 6.41 6.42 3.8K
10:50 6.41 6.42 6.40 6.41 20.2K
10:51 6.41 6.42 6.41 6.42 9.3K
10:52 6.42 6.42 6.41 6.42 13.3K
10:53 6.42 6.42 6.41 6.41 9.5K
10:54 6.41 6.42 6.41 6.42 14.4K
10:55 6.41 6.41 6.40 6.40 34.5K
10:56 6.40 6.40 6.35 6.35 47.2K
10:57 6.36 6.36 6.35 6.35 8.5K
10:58 6.35 6.36 6.35 6.35 6.8K
10:59 6.35 6.35 6.35 6.35 1.9K
11:00 6.35 6.35 6.33 6.33 14.7K
11:01 6.34 6.34 6.34 6.34 3.4K
11:02 6.33 6.34 6.33 6.33 23.0K
11:03 6.34 6.34 6.33 6.34 6.2K
11:04 6.34 6.34 6.34 6.34 1.1K
11:05 6.34 6.34 6.33 6.34 4.2K
11:06 6.34 6.34 6.34 6.34 7.5K
11:07 6.35 6.36 6.34 6.36 11.9K
11:08 6.37 6.38 6.36 6.37 16.8K
11:09 6.38 6.39 6.37 6.39 25.9K
11:10 6.39 6.39 6.37 6.37 5.5K
11:11 6.36 6.38 6.36 6.38 5.6K
11:12 6.38 6.38 6.38 6.38 9.8K
11:13 6.38 6.39 6.38 6.38 5.8K
11:14 6.39 6.39 6.38 6.38 10.3K
11:15 6.38 6.39 6.37 6.37 5.3K
11:16 6.38 6.38 6.38 6.38 5.1K
11:17 6.38 6.38 6.37 6.37 12.1K
11:18 6.37 6.37 6.37 6.37 6.8K
11:19 6.37 6.38 6.37 6.38 11.1K
11:20 6.38 6.39 6.37 6.39 12.2K
11:21 6.40 6.42 6.40 6.42 8.0K
11:22 6.41 6.42 6.41 6.41 3.9K
11:23 6.42 6.42 6.39 6.40 12.7K
11:24 6.40 6.40 6.40 6.40 4.0K
11:25 6.40 6.40 6.38 6.39 15.4K
11:26 6.39 6.40 6.38 6.40 7.0K
11:27 6.38 6.38 6.38 6.38 1.2K
11:28 6.39 6.39 6.38 6.38 10.7K
11:29 6.39 6.39 6.38 6.39 10.5K
11:30 6.39 6.39 6.39 6.39 5.4K
11:31 6.39 6.39 6.38 6.39 22.2K
11:32 6.39 6.39 6.39 6.39 4.0K
11:33 6.39 6.39 6.38 6.38 6.6K
11:34 6.37 6.37 6.37 6.37 17.5K
11:35 6.38 6.38 6.35 6.36 12.8K
11:36 6.36 6.36 6.35 6.35 79.7K
11:37 6.35 6.35 6.33 6.34 46.8K
11:38 6.33 6.33 6.31 6.31 40.6K
11:39 6.31 6.31 6.30 6.31 38.2K
11:40 6.30 6.31 6.30 6.31 51.1K
11:41 6.30 6.30 6.27 6.28 32.1K
11:42 6.28 6.28 6.27 6.27 25.3K
11:43 6.27 6.27 6.23 6.23 63.6K
11:44 6.24 6.24 6.23 6.24 49.1K
11:45 6.23 6.24 6.23 6.23 10.9K
11:46 6.22 6.22 6.20 6.20 56.3K
11:47 6.21 6.22 6.21 6.22 20.2K
11:48 6.20 6.21 6.20 6.20 60.5K
11:49 6.21 6.21 6.20 6.21 22.2K
11:50 6.21 6.22 6.21 6.22 11.4K
11:51 6.21 6.22 6.20 6.22 51.4K
11:52 6.21 6.21 6.19 6.19 35.8K
11:53 6.20 6.24 6.20 6.24 28.5K
11:54 6.23 6.25 6.23 6.23 68.0K
11:55 6.22 6.22 6.19 6.19 64.7K
11:56 6.20 6.20 6.16 6.17 19.9K
11:57 6.17 6.18 6.16 6.18 17.4K
11:58 6.18 6.18 6.17 6.18 20.4K
11:59 6.18 6.19 6.18 6.18 6.6K
12:00 6.18 6.20 6.18 6.18 9.6K
12:01 6.19 6.22 6.19 6.19 16.8K
12:02 6.19 6.20 6.19 6.19 51.5K
12:03 6.20 6.21 6.20 6.20 7.0K
12:04 6.20 6.21 6.19 6.21 11.8K
12:05 6.21 6.21 6.20 6.20 8.5K
12:06 6.20 6.20 6.18 6.18 10.0K
12:07 6.20 6.22 6.19 6.21 36.7K
12:08 6.21 6.22 6.19 6.19 8.0K
12:09 6.19 6.19 6.18 6.19 24.8K
12:10 6.18 6.20 6.18 6.19 12.0K
12:11 6.19 6.19 6.17 6.17 16.8K
12:12 6.18 6.18 6.15 6.15 27.0K
12:13 6.16 6.17 6.15 6.17 17.4K
12:14 6.18 6.20 6.18 6.19 9.7K
12:15 6.20 6.21 6.20 6.21 10.3K
12:16 6.21 6.21 6.20 6.20 6.0K
12:17 6.20 6.21 6.20 6.21 2.3K
12:18 6.21 6.23 6.21 6.23 8.6K
12:19 6.23 6.23 6.22 6.23 2.0K
12:20 6.23 6.23 6.23 6.23 3.0K
12:21 6.23 6.23 6.23 6.23 4.5K
12:22 6.22 6.22 6.21 6.21 7.9K
12:23 6.22 6.22 6.20 6.20 59.3K
12:24 6.20 6.23 6.20 6.23 51.1K
12:25 6.23 6.23 6.19 6.19 12.4K
12:26 6.21 6.21 6.20 6.20 2.5K
12:27 6.20 6.20 6.19 6.20 3.4K
12:28 6.20 6.22 6.19 6.22 11.3K
12:29 6.22 6.22 6.21 6.21 3.3K
12:30 6.21 6.23 6.21 6.23 3.8K
12:31 6.23 6.23 6.21 6.21 9.8K
12:32 6.21 6.22 6.21 6.21 3.0K
12:33 6.20 6.20 6.20 6.20 3.7K
12:34 6.19 6.23 6.19 6.23 31.6K
12:35 6.22 6.26 6.22 6.25 54.8K
12:36 6.26 6.26 6.25 6.26 30.9K
12:37 6.27 6.28 6.26 6.28 4.5K
12:38 6.28 6.28 6.27 6.27 3.9K
12:39 6.27 6.27 6.27 6.27 4.0K
12:40 6.26 6.28 6.26 6.28 38.1K
12:41 6.28 6.31 6.28 6.31 15.7K
12:42 6.31 6.32 6.30 6.30 41.8K
12:43 6.29 6.30 6.29 6.30 4.1K
12:44 6.30 6.30 6.28 6.28 5.2K
12:45 6.29 6.34 6.29 6.32 75.9K
12:46 6.31 6.31 6.29 6.29 8.4K
12:47 6.30 6.32 6.29 6.29 23.3K
12:48 6.28 6.30 6.28 6.29 11.2K
12:49 6.29 6.29 6.27 6.28 5.4K
12:50 6.28 6.29 6.27 6.29 13.9K
12:51 6.29 6.30 6.29 6.30 4.0K
12:52 6.30 6.30 6.29 6.29 3.0K
12:53 6.29 6.29 6.28 6.28 1.8K
12:54 6.29 6.30 6.28 6.30 14.7K
12:55 6.30 6.30 6.30 6.30 2.0K
12:56 6.30 6.30 6.29 6.29 1.8K
12:57 6.30 6.30 6.30 6.30 8.6K
12:58 6.30 6.30 6.29 6.30 7.9K
12:59 6.30 6.30 6.30 6.30 9.7K
13:00 6.30 6.33 6.30 6.33 17.3K
13:01 6.33 6.34 6.32 6.34 2.0K
13:02 6.32 6.32 6.32 6.32 9.8K
13:03 6.32 6.32 6.31 6.32 7.0K
13:04 6.32 6.33 6.32 6.33 3.8K
13:05 6.33 6.33 6.31 6.31 18.7K
13:06 6.31 6.31 6.31 6.31 3.6K
13:07 6.31 6.31 6.31 6.31 0.5K
13:08 6.32 6.32 6.32 6.32 3.8K
13:09 6.33 6.33 6.33 6.33 4.4K
13:10 6.34 6.34 6.33 6.33 5.4K
13:11 6.32 6.32 6.32 6.32 3.0K
13:12 6.32 6.34 6.32 6.34 5.3K
13:13 6.34 6.34 6.33 6.34 8.0K
13:14 6.33 6.33 6.33 6.33 2.5K
13:15 6.33 6.33 6.32 6.32 12.0K
13:16 6.33 6.33 6.32 6.32 4.3K
13:17 6.32 6.32 6.32 6.32 4.7K
13:18 6.31 6.32 6.31 6.32 5.0K
13:19 6.32 6.32 6.31 6.32 2.6K
13:20 6.32 6.32 6.32 6.32 4.8K
13:21 6.33 6.33 6.32 6.32 5.0K
13:22 6.32 6.32 6.31 6.31 1.5K
13:23 6.32 6.33 6.32 6.33 11.8K
13:24 6.33 6.33 6.32 6.32 7.6K
13:25 6.33 6.34 6.33 6.34 8.7K
13:26 6.33 6.33 6.32 6.33 12.4K
13:27 6.33 6.34 6.33 6.33 4.3K
13:28 6.34 6.35 6.34 6.34 6.0K
13:29 6.34 6.34 6.34 6.34 1.5K
13:30 6.34 6.34 6.34 6.34 8.3K
13:31 6.34 6.34 6.32 6.34 11.6K
13:32 6.34 6.34 6.34 6.34 3.9K
13:33 6.33 6.34 6.33 6.34 4.7K
13:34 6.34 6.34 6.34 6.34 1.1K
13:35 6.34 6.34 6.33 6.34 13.6K
13:36 6.34 6.34 6.34 6.34 4.3K
13:37 6.34 6.34 6.33 6.33 2.2K
13:38 6.33 6.34 6.33 6.34 4.1K
13:39 6.33 6.33 6.33 6.33 35.9K
13:40 6.32 6.32 6.31 6.31 7.8K
13:41 6.31 6.31 6.28 6.28 25.9K
13:42 6.27 6.28 6.26 6.26 42.7K
13:43 6.26 6.26 6.25 6.25 118.2K
13:44 6.24 6.26 6.24 6.26 8.3K
13:45 6.26 6.26 6.25 6.25 4.8K
13:46 6.25 6.26 6.25 6.25 2.8K
13:47 6.25 6.26 6.25 6.26 168.6K
13:48 6.25 6.26 6.24 6.24 17.6K
13:49 6.25 6.26 6.25 6.26 9.3K
13:50 6.25 6.26 6.25 6.26 5.1K
13:51 6.26 6.27 6.26 6.27 4.2K
13:52 6.26 6.26 6.25 6.25 1.2K
13:53 6.26 6.26 6.25 6.26 5.9K
13:54 6.26 6.27 6.26 6.27 4.6K
13:55 6.27 6.27 6.27 6.27 1.2K
13:56 6.27 6.27 6.26 6.27 5.7K
13:57 6.27 6.27 6.27 6.27 2.3K
13:58 6.27 6.27 6.26 6.26 1.7K
13:59 6.26 6.27 6.26 6.27 1.1K
14:00 6.27 6.27 6.27 6.27 4.2K
14:01 6.27 6.27 6.26 6.26 4.5K
14:02 6.26 6.26 6.25 6.26 4.2K
14:03 6.26 6.26 6.26 6.26 0.8K
14:04 6.26 6.26 6.25 6.25 13.7K
14:05 6.25 6.26 6.25 6.26 7.5K
14:06 6.26 6.27 6.26 6.27 6.8K
14:07 6.26 6.28 6.26 6.27 13.1K
14:08 6.27 6.28 6.27 6.27 6.8K
14:09 6.27 6.27 6.27 6.27 3.3K
14:10 6.27 6.27 6.26 6.26 4.1K
14:11 6.26 6.26 6.26 6.26 2.1K
14:12 6.26 6.27 6.26 6.27 3.7K
14:13 6.26 6.27 6.26 6.27 4.8K
14:15 6.28 6.28 6.28 6.28 2.3K
14:16 6.28 6.28 6.28 6.28 3.5K
14:17 6.28 6.28 6.28 6.28 1.2K
14:18 6.28 6.28 6.28 6.28 1.7K
14:19 6.28 6.28 6.28 6.28 1.0K
14:20 6.28 6.28 6.28 6.28 1.1K
14:21 6.28 6.28 6.26 6.26 6.7K
14:22 6.27 6.27 6.27 6.27 0.6K
14:23 6.28 6.28 6.27 6.27 4.7K
14:24 6.27 6.27 6.26 6.27 2.0K
14:25 6.27 6.27 6.26 6.26 2.5K
14:26 6.27 6.27 6.26 6.26 5.0K
14:27 6.28 6.29 6.28 6.28 8.2K
14:28 6.28 6.29 6.28 6.29 1.4K
14:29 6.29 6.29 6.27 6.28 4.6K
14:30 6.28 6.28 6.28 6.28 0.4K
14:31 6.27 6.27 6.27 6.27 5.2K
14:32 6.29 6.29 6.28 6.29 2.6K
14:33 6.30 6.30 6.29 6.29 1.7K
14:34 6.30 6.30 6.29 6.30 5.4K
14:35 6.30 6.31 6.30 6.31 5.6K
14:36 6.31 6.32 6.30 6.30 5.4K
14:37 6.30 6.30 6.30 6.30 5.7K
14:38 6.30 6.30 6.30 6.30 2.7K
14:39 6.30 6.30 6.30 6.30 6.8K
14:40 6.30 6.30 6.30 6.30 1.9K
14:41 6.30 6.30 6.30 6.30 1.7K
14:42 6.30 6.30 6.29 6.29 8.0K
14:43 6.29 6.29 6.27 6.28 14.3K
14:44 6.27 6.28 6.27 6.28 8.8K
14:45 6.28 6.28 6.26 6.26 16.9K
14:46 6.26 6.26 6.25 6.25 20.3K
14:47 6.24 6.25 6.24 6.24 5.8K
14:48 6.24 6.24 6.22 6.22 15.6K
14:49 6.22 6.22 6.21 6.21 7.5K
14:50 6.21 6.23 6.21 6.22 40.7K
14:51 6.23 6.25 6.22 6.25 12.8K
14:52 6.25 6.26 6.25 6.26 8.0K
14:53 6.25 6.29 6.25 6.29 10.0K
14:54 6.29 6.31 6.29 6.30 9.1K
14:55 6.31 6.32 6.30 6.32 5.8K
14:56 6.32 6.34 6.31 6.34 34.1K
14:57 6.34 6.34 6.30 6.30 28.3K
14:58 6.32 6.33 6.30 6.30 6.6K
14:59 6.31 6.31 6.30 6.31 3.9K
15:00 6.31 6.31 6.29 6.30 6.0K
15:01 6.30 6.30 6.28 6.28 3.9K
15:02 6.28 6.29 6.27 6.29 12.1K
15:03 6.30 6.30 6.28 6.29 6.5K
15:04 6.29 6.30 6.29 6.30 9.0K
15:05 6.30 6.30 6.30 6.30 5.4K
15:06 6.30 6.30 6.28 6.28 24.2K
15:07 6.27 6.28 6.27 6.28 5.4K
15:08 6.27 6.27 6.26 6.26 19.2K
15:09 6.26 6.26 6.24 6.25 4.7K
15:10 6.25 6.27 6.24 6.27 12.2K
15:11 6.27 6.27 6.27 6.27 8.2K
15:12 6.27 6.27 6.26 6.27 1.3K
15:13 6.26 6.27 6.26 6.27 7.8K
15:14 6.26 6.26 6.25 6.25 7.8K
15:15 6.26 6.26 6.24 6.24 8.1K
15:16 6.25 6.25 6.24 6.25 4.9K
15:17 6.25 6.26 6.25 6.26 10.0K
15:18 6.26 6.26 6.26 6.26 5.4K
15:19 6.26 6.26 6.25 6.25 13.6K
15:20 6.26 6.27 6.25 6.25 12.9K
15:21 6.26 6.26 6.25 6.25 7.2K
15:22 6.25 6.25 6.24 6.24 2.2K
15:23 6.24 6.26 6.24 6.26 9.7K
15:24 6.26 6.26 6.26 6.26 5.4K
15:25 6.25 6.26 6.25 6.26 7.4K
15:26 6.26 6.26 6.25 6.25 8.3K
15:27 6.25 6.25 6.24 6.24 2.5K
15:28 6.25 6.25 6.24 6.24 1.3K
15:29 6.25 6.26 6.24 6.26 13.7K
15:30 6.25 6.25 6.25 6.25 1.6K
15:31 6.25 6.25 6.25 6.25 25.5K
15:32 6.25 6.25 6.24 6.25 3.7K
15:33 6.25 6.25 6.22 6.22 13.7K
15:34 6.22 6.23 6.22 6.23 12.8K
15:35 6.23 6.23 6.21 6.21 4.6K
15:36 6.22 6.22 6.21 6.22 2.5K
15:37 6.22 6.22 6.20 6.20 12.2K
15:38 6.20 6.21 6.19 6.20 64.5K
15:39 6.20 6.20 6.19 6.20 3.2K
15:40 6.19 6.20 6.19 6.19 39.7K
15:41 6.19 6.19 6.17 6.17 16.8K
15:42 6.18 6.18 6.15 6.15 50.7K
15:43 6.16 6.16 6.15 6.16 13.1K
15:44 6.15 6.16 6.15 6.16 6.7K
15:45 6.15 6.17 6.15 6.17 35.0K
15:46 6.17 6.18 6.16 6.18 93.6K
15:47 6.18 6.18 6.18 6.18 4.1K
15:48 6.18 6.18 6.18 6.18 4.8K
15:49 6.18 6.18 6.16 6.16 12.3K
15:50 6.17 6.18 6.17 6.17 22.0K
15:51 6.17 6.17 6.15 6.16 28.6K
15:52 6.16 6.16 6.13 6.14 46.6K
15:53 6.13 6.14 6.13 6.14 7.6K
15:54 6.14 6.16 6.14 6.16 52.1K
15:55 6.15 6.16 6.13 6.15 45.0K
15:56 6.15 6.15 6.14 6.15 22.9K
15:57 6.15 6.18 6.14 6.18 53.1K
15:58 6.18 6.19 6.17 6.19 67.6K
15:59 6.19 6.19 6.16 6.16 459.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles