4D Molecular (FDMT)

FDMT
🏛️ Estados Unidos →
8.73
Última Actualización: 2025-10-01
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
2024-12-31 5.32 5.64 5.22 5.57 1.6M
2024-12-30 5.48 5.59 5.24 5.30 1.1M
2024-12-27 5.72 5.89 5.49 5.55 0.6M
2024-12-26 5.77 5.82 5.59 5.81 0.6M
2024-12-24 5.84 5.89 5.70 5.81 0.4M
2024-12-23 6.24 6.34 5.77 5.88 1.0M
2024-12-20 5.80 6.37 5.74 6.31 4.8M
2024-12-19 5.92 5.95 5.58 5.78 1.9M
2024-12-18 6.34 6.36 5.77 5.97 1.4M
2024-12-17 6.49 6.71 6.28 6.32 0.8M
2024-12-16 6.56 6.77 6.47 6.48 1.0M
2024-12-13 6.86 6.94 6.42 6.50 0.9M
2024-12-12 6.85 6.98 6.63 6.88 0.7M
2024-12-11 7.23 7.23 6.88 6.90 0.9M
2024-12-10 7.20 7.33 6.99 7.24 0.7M
2024-12-09 7.35 7.58 7.11 7.18 0.4M
2024-12-06 6.86 7.44 6.77 7.35 0.4M
2024-12-05 7.14 7.20 6.78 6.82 0.5M
2024-12-04 7.05 7.25 6.95 7.14 0.5M
2024-12-03 7.58 7.67 7.03 7.08 0.5M
2024-12-02 7.80 7.94 7.50 7.59 0.6M
2024-11-29 7.87 7.92 7.53 7.84 0.3M
2024-11-27 7.51 7.89 7.44 7.87 1.1M
2024-11-26 7.73 7.99 7.47 7.50 1.4M
2024-11-25 7.89 8.23 7.52 7.62 0.9M
2024-11-22 7.96 8.11 7.53 7.79 0.9M
2024-11-21 8.41 8.48 7.83 7.99 0.9M
2024-11-20 8.75 8.96 8.20 8.41 0.8M
2024-11-19 8.19 8.68 8.04 8.67 0.8M
2024-11-18 8.83 9.18 8.19 8.32 1.9M
2024-11-15 8.13 9.14 7.95 8.83 1.4M
2024-11-14 7.87 8.25 7.32 8.02 1.7M
2024-11-13 7.98 8.02 7.68 7.71 0.5M
2024-11-12 7.98 8.12 7.72 7.87 0.7M
2024-11-11 8.21 8.34 8.00 8.07 0.8M
2024-11-08 8.31 8.47 8.07 8.12 0.7M
2024-11-07 8.40 8.62 8.22 8.28 1.0M
2024-11-06 8.66 8.74 8.30 8.35 0.6M
2024-11-05 8.18 8.44 8.03 8.39 0.6M
2024-11-04 8.05 8.43 7.98 8.18 0.5M
2024-11-01 8.05 8.26 8.01 8.10 0.5M
2024-10-31 8.22 8.30 7.99 8.01 0.7M
2024-10-30 8.20 8.42 8.04 8.27 0.5M
2024-10-29 8.47 8.62 8.13 8.20 0.5M
2024-10-28 8.20 8.68 8.20 8.57 0.4M
2024-10-25 8.27 8.45 8.09 8.15 0.5M
2024-10-24 8.47 8.70 8.20 8.21 0.6M
2024-10-23 8.25 8.56 7.90 8.51 1.8M
2024-10-22 8.57 8.88 8.19 8.26 0.8M
2024-10-21 8.52 8.68 8.39 8.58 1.2M
2024-10-18 8.47 8.67 8.45 8.53 1.0M
2024-10-17 8.66 8.70 8.37 8.45 0.5M
2024-10-16 8.92 9.10 8.62 8.66 0.5M
2024-10-15 9.03 9.19 8.85 8.89 0.3M
2024-10-14 9.11 9.29 8.97 9.03 0.4M
2024-10-11 8.68 9.17 8.66 9.17 0.5M
2024-10-10 8.90 9.03 8.53 8.73 0.7M
2024-10-09 9.36 9.38 8.95 9.00 1.1M
2024-10-08 9.26 9.52 9.19 9.38 1.3M
2024-10-07 9.96 9.96 9.14 9.26 0.9M
2024-10-04 10.51 10.56 9.78 9.97 0.6M
2024-10-03 10.18 10.36 9.92 10.34 0.7M
2024-10-02 10.32 10.41 10.10 10.27 1.2M
2024-10-01 10.78 10.78 10.17 10.41 2.3M
2024-09-30 10.83 11.13 10.56 10.81 0.7M
2024-09-27 11.10 11.20 10.63 10.83 0.9M
2024-09-26 11.43 11.47 10.92 10.96 1.7M
2024-09-25 11.47 11.64 11.21 11.28 2.3M
2024-09-24 11.60 11.77 11.25 11.49 0.8M
2024-09-23 11.46 11.74 11.20 11.61 1.4M
2024-09-20 13.54 13.59 11.85 11.90 2.1M
2024-09-19 17.39 17.41 12.48 13.50 3.4M
2024-09-18 16.23 17.31 16.08 16.82 1.6M
2024-09-17 16.60 16.82 16.14 16.16 0.5M
2024-09-16 16.33 16.58 15.83 16.48 0.5M
2024-09-13 16.02 16.59 16.02 16.25 0.4M
2024-09-12 15.71 15.97 15.19 15.91 0.4M
2024-09-11 15.34 15.75 15.01 15.72 0.4M
2024-09-10 15.25 16.09 15.07 15.51 0.4M
2024-09-09 15.06 15.51 14.92 15.25 0.4M
2024-09-06 15.64 15.75 14.64 15.07 0.4M
2024-09-05 15.71 15.71 15.22 15.51 0.4M
2024-09-04 14.72 15.72 14.61 15.62 0.6M
2024-09-03 14.90 15.56 14.57 14.74 0.4M
2024-08-30 15.32 15.32 14.71 15.01 0.4M
2024-08-29 15.44 15.67 14.88 15.25 0.5M
2024-08-28 15.50 15.79 15.03 15.30 0.4M
2024-08-27 15.71 16.10 15.05 15.53 0.5M
2024-08-26 15.13 15.95 15.00 15.84 0.4M
2024-08-23 14.63 15.13 14.50 14.96 0.3M
2024-08-22 15.17 15.21 14.38 14.47 0.5M
2024-08-21 15.45 15.77 14.96 15.19 0.4M
2024-08-20 14.70 15.39 14.48 15.32 0.5M
2024-08-19 14.33 15.02 14.21 14.71 0.5M
2024-08-16 14.71 14.76 14.20 14.31 0.6M
2024-08-15 15.00 15.40 14.65 14.68 0.6M
2024-08-14 15.01 15.23 14.26 14.43 0.4M
2024-08-13 15.00 15.12 14.59 14.94 0.4M
2024-08-12 14.80 15.12 14.52 15.00 0.6M
2024-08-09 15.68 16.14 14.73 14.80 0.5M
2024-08-08 15.00 15.00 14.50 14.73 0.5M
2024-08-07 15.50 15.67 14.68 14.71 1.3M
2024-08-06 15.30 15.60 14.65 15.50 0.8M
2024-08-05 14.71 15.43 14.29 15.13 0.6M
2024-08-02 16.16 16.56 15.58 16.09 0.4M
2024-08-01 17.82 18.02 16.84 17.19 0.4M
2024-07-31 17.33 18.14 16.82 17.73 0.5M
2024-07-30 17.20 17.64 16.97 17.16 0.5M
2024-07-29 18.38 18.38 16.68 17.12 0.5M
2024-07-26 18.80 19.33 18.22 18.35 0.8M
2024-07-25 17.93 19.69 17.72 18.52 1.5M
2024-07-24 17.50 18.66 17.22 17.94 1.5M
2024-07-23 16.83 18.53 16.63 17.94 1.9M
2024-07-22 14.60 17.14 14.55 17.08 4.1M
2024-07-19 15.24 15.24 14.15 14.40 2.1M
2024-07-18 18.20 18.21 14.75 15.14 4.3M
2024-07-17 28.89 28.93 16.70 18.20 6.4M
2024-07-16 27.38 27.38 26.64 26.75 0.7M
2024-07-15 27.41 27.68 26.75 26.93 0.6M
2024-07-12 26.20 28.38 26.20 27.22 1.2M
2024-07-11 23.60 27.00 23.38 25.79 1.1M
2024-07-10 22.75 23.22 22.05 23.21 0.4M
2024-07-09 21.55 22.84 21.34 22.69 0.4M
2024-07-08 21.35 21.63 21.00 21.49 0.4M
2024-07-05 20.68 21.20 20.56 21.15 0.2M
2024-07-03 20.79 21.38 20.50 20.85 0.2M
2024-07-02 21.28 21.60 20.42 20.58 0.4M
2024-07-01 20.95 21.74 20.70 21.34 0.5M
2024-06-28 20.95 21.16 20.40 20.99 2.6M
2024-06-27 21.01 21.08 20.33 20.93 0.6M
2024-06-26 21.93 22.09 20.65 21.01 0.8M
2024-06-25 23.14 23.24 21.86 22.00 1.2M
2024-06-24 22.89 23.65 22.69 23.25 0.4M
2024-06-21 22.89 23.12 22.06 22.94 1.4M
2024-06-20 22.71 22.87 22.02 22.61 0.4M
2024-06-18 23.64 23.64 22.50 22.78 0.4M
2024-06-17 23.45 24.47 23.45 23.80 0.4M
2024-06-14 24.05 24.38 23.50 23.63 0.4M
2024-06-13 23.62 25.00 23.62 24.41 0.3M
2024-06-12 24.31 24.79 23.76 24.07 0.5M
2024-06-11 22.30 23.76 22.30 23.29 0.7M
2024-06-10 22.42 22.88 21.81 22.57 0.7M
2024-06-07 22.25 23.33 21.54 22.72 0.8M
2024-06-06 22.34 24.89 22.27 22.57 1.1M
2024-06-05 25.01 27.35 24.74 27.28 0.5M
2024-06-04 24.80 25.06 24.12 24.80 0.4M
2024-06-03 24.37 25.40 23.74 24.73 0.6M
2024-05-31 25.00 25.61 23.85 23.97 0.7M
2024-05-30 24.21 24.99 24.00 24.64 0.6M
2024-05-29 24.42 24.61 23.95 23.96 0.4M
2024-05-28 25.54 25.72 24.03 24.90 0.4M
2024-05-24 25.38 26.10 25.07 25.15 0.4M
2024-05-23 26.14 26.21 24.88 25.15 0.5M
2024-05-22 25.18 26.53 25.15 26.14 0.6M
2024-05-21 25.06 25.95 24.73 25.15 0.4M
2024-05-20 25.33 26.25 25.02 26.00 0.5M
2024-05-17 25.72 25.72 24.36 25.34 0.4M
2024-05-16 25.18 26.10 24.77 25.64 0.5M
2024-05-15 26.55 27.17 25.50 25.58 0.4M
2024-05-14 26.39 27.24 25.61 25.75 0.4M
2024-05-13 25.94 27.36 25.20 25.57 0.6M
2024-05-10 25.19 26.24 24.27 25.70 0.4M
2024-05-09 26.41 26.85 25.54 25.64 0.3M
2024-05-08 26.26 26.78 25.88 26.33 0.3M
2024-05-07 26.79 27.09 26.26 26.80 0.3M
2024-05-06 26.47 27.00 26.41 26.76 0.4M
2024-05-03 27.21 27.84 26.17 26.38 0.3M
2024-05-02 25.31 26.54 24.93 26.38 0.5M
2024-05-01 24.00 26.59 24.00 25.39 0.7M
2024-04-30 23.76 24.56 23.57 23.93 0.4M
2024-04-29 23.58 24.66 23.34 24.25 0.3M
2024-04-26 23.45 23.86 22.75 23.25 0.3M
2024-04-25 23.51 23.98 22.91 23.53 0.5M
2024-04-24 25.19 25.38 24.23 24.25 0.3M
2024-04-23 26.45 26.89 24.69 24.81 0.6M
2024-04-22 25.60 26.92 24.57 26.39 0.5M
2024-04-19 24.61 25.56 24.38 25.25 0.6M
2024-04-18 25.04 25.27 24.71 24.78 0.4M
2024-04-17 26.94 26.99 25.15 25.30 0.5M
2024-04-16 25.74 27.24 25.74 26.75 0.5M
2024-04-15 27.89 28.43 25.94 26.25 0.6M
2024-04-12 27.53 27.72 26.09 26.35 0.4M
2024-04-11 27.19 27.87 26.60 27.70 0.6M
2024-04-10 26.50 27.29 25.68 26.93 0.5M
2024-04-09 28.79 29.22 26.80 27.10 0.5M
2024-04-08 28.65 29.27 28.12 28.75 0.6M
2024-04-05 27.40 28.71 26.90 28.60 0.4M
2024-04-04 28.17 28.86 27.42 27.64 0.6M
2024-04-03 27.46 28.09 27.00 27.92 0.7M
2024-04-02 28.79 29.66 27.46 27.98 2.0M
2024-04-01 31.78 31.87 28.77 30.01 1.1M
2024-03-28 34.16 34.20 30.25 31.86 1.6M
2024-03-27 34.39 36.25 33.83 35.87 0.7M
2024-03-26 33.63 34.71 33.16 34.05 0.5M
2024-03-25 33.40 34.18 33.40 33.60 0.3M
2024-03-22 33.44 33.95 32.90 33.60 0.3M
2024-03-21 33.99 34.28 33.55 33.80 0.7M
2024-03-20 32.12 33.94 31.37 33.50 0.5M
2024-03-19 31.00 32.09 29.23 32.02 0.8M
2024-03-18 31.27 31.91 30.44 31.03 0.8M
2024-03-15 28.80 32.37 28.80 31.51 1.6M
2024-03-14 29.05 29.59 28.29 29.37 0.9M
2024-03-13 28.53 29.58 28.46 29.40 0.4M
2024-03-12 28.68 28.94 27.50 28.53 0.5M
2024-03-11 29.63 30.15 28.33 28.55 0.6M
2024-03-08 30.10 31.16 28.50 29.57 0.7M
2024-03-07 28.57 29.66 28.00 29.51 0.7M
2024-03-06 27.16 28.27 27.00 28.26 0.4M
2024-03-05 28.62 29.14 27.00 27.04 0.6M
2024-03-04 29.66 29.96 28.51 28.74 2.4M
2024-03-01 28.77 29.91 27.65 29.37 0.9M
2024-02-29 28.65 29.13 27.85 28.02 0.5M
2024-02-28 29.65 29.91 27.80 27.89 0.4M
2024-02-27 29.68 30.23 29.02 29.91 0.9M
2024-02-26 27.13 29.13 27.13 29.00 0.5M
2024-02-23 26.25 27.58 26.24 27.19 0.6M
2024-02-22 26.41 27.05 26.00 26.18 0.7M
2024-02-21 27.46 27.86 26.29 26.48 0.7M
2024-02-20 27.00 27.70 26.75 27.39 1.0M
2024-02-16 27.67 28.18 27.25 27.26 0.9M
2024-02-15 28.16 28.62 27.67 27.69 0.9M
2024-02-14 26.98 28.02 26.05 27.81 1.2M
2024-02-13 27.10 27.35 26.25 26.65 1.0M
2024-02-12 28.70 29.32 27.28 27.85 1.9M
2024-02-09 27.09 29.53 26.69 28.63 1.3M
2024-02-08 27.50 27.75 26.00 26.90 4.4M
2024-02-07 33.35 33.80 27.98 28.24 5.6M
2024-02-06 32.97 33.39 28.82 33.21 2.5M
2024-02-05 30.05 35.61 28.75 32.29 19.6M
2024-02-02 18.64 18.64 17.21 17.49 0.9M
2024-02-01 17.30 18.75 16.77 18.67 0.8M
2024-01-31 17.84 18.09 17.22 17.25 0.4M
2024-01-30 17.90 17.92 17.36 17.85 0.6M
2024-01-29 17.93 18.16 17.50 18.02 0.4M
2024-01-26 19.24 19.77 17.21 17.50 0.6M
2024-01-25 18.88 19.50 18.76 19.08 0.4M
2024-01-24 18.80 19.36 18.12 18.55 0.6M
2024-01-23 18.16 18.86 17.85 18.46 0.7M
2024-01-22 17.29 18.35 17.29 17.79 0.8M
2024-01-19 17.05 17.23 16.64 17.03 0.5M
2024-01-18 17.75 17.75 16.84 17.05 0.3M
2024-01-17 18.03 18.28 17.60 17.75 0.3M
2024-01-16 18.49 18.80 18.19 18.44 0.2M
2024-01-12 19.14 19.75 18.68 18.80 0.1M
2024-01-11 18.87 19.28 18.48 18.80 0.3M
2024-01-10 19.42 19.86 18.82 19.14 0.2M
2024-01-09 19.88 20.37 19.34 19.49 0.3M
2024-01-08 19.17 20.42 19.10 20.28 0.4M
2024-01-05 19.80 20.15 18.95 19.59 0.5M
2024-01-04 20.17 21.22 19.95 20.05 0.5M
2024-01-03 21.55 21.55 19.86 20.17 0.4M
2024-01-02 19.91 21.51 19.91 21.25 0.4M