Electromed (ELMD)

ELMD
🏛️ Estados Unidos →
24.55
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
2023-12-29 10.17 10.91 10.17 10.91 0.0M
2023-12-28 10.21 10.42 10.10 10.14 0.0M
2023-12-27 10.30 10.64 10.14 10.30 0.0M
2023-12-26 10.64 10.65 10.28 10.30 0.0M
2023-12-22 10.46 10.65 10.31 10.64 0.0M
2023-12-21 10.75 10.75 10.35 10.49 0.0M
2023-12-20 10.92 10.93 10.45 10.75 0.0M
2023-12-19 10.69 10.95 10.52 10.70 0.0M
2023-12-18 10.43 11.06 10.40 10.63 0.0M
2023-12-15 10.58 10.88 10.35 10.35 0.0M
2023-12-14 10.97 10.97 10.25 10.39 0.1M
2023-12-13 10.91 10.91 10.72 10.72 0.0M
2023-12-12 10.80 11.11 10.71 10.80 0.0M
2023-12-11 10.47 10.80 10.34 10.78 0.0M
2023-12-08 10.55 10.85 10.30 10.53 0.0M
2023-12-07 10.49 10.56 10.32 10.32 0.0M
2023-12-06 10.32 10.82 10.30 10.30 0.0M
2023-12-05 10.57 10.66 10.30 10.60 0.0M
2023-12-04 10.44 10.83 10.35 10.64 0.0M
2023-12-01 10.53 10.53 9.98 10.44 0.0M
2023-11-30 10.45 10.45 10.22 10.28 0.0M
2023-11-29 10.56 10.56 10.25 10.25 0.0M
2023-11-28 10.35 10.64 10.35 10.60 0.0M
2023-11-27 10.35 10.64 10.35 10.35 0.0M
2023-11-24 10.39 10.40 10.28 10.38 0.0M
2023-11-22 10.30 10.46 10.10 10.31 0.0M
2023-11-21 10.56 10.56 10.30 10.30 0.0M
2023-11-20 10.31 10.58 10.30 10.30 0.0M
2023-11-17 10.50 10.50 10.31 10.50 0.0M
2023-11-16 10.61 10.65 10.42 10.50 0.0M
2023-11-15 10.46 10.60 10.38 10.40 0.0M
2023-11-14 10.30 10.65 10.30 10.52 0.0M
2023-11-13 10.30 10.54 10.30 10.54 0.0M
2023-11-10 9.84 10.25 9.61 10.25 0.0M
2023-11-09 9.86 9.99 9.74 9.91 0.0M
2023-11-08 9.83 10.00 9.53 9.78 0.0M
2023-11-07 10.69 10.84 9.58 9.58 0.0M
2023-11-06 10.51 10.80 10.40 10.40 0.0M
2023-11-03 10.35 10.72 10.29 10.36 0.0M
2023-11-02 10.42 10.70 10.29 10.68 0.0M
2023-11-01 10.66 10.66 10.44 10.46 0.0M
2023-10-31 10.30 10.60 10.30 10.53 0.0M
2023-10-30 10.33 10.48 10.29 10.48 0.0M
2023-10-27 10.48 10.49 10.29 10.40 0.0M
2023-10-26 10.65 10.90 10.29 10.30 0.0M
2023-10-25 10.29 10.86 10.29 10.41 0.0M
2023-10-24 10.49 10.50 10.30 10.30 0.0M
2023-10-23 10.40 10.49 10.30 10.30 0.0M
2023-10-20 10.30 10.50 10.30 10.49 0.0M
2023-10-19 10.76 10.76 10.16 10.25 0.0M
2023-10-18 10.60 10.92 10.60 10.60 0.0M
2023-10-17 10.71 10.91 10.55 10.55 0.0M
2023-10-16 10.79 10.85 10.55 10.55 0.0M
2023-10-13 10.76 10.76 10.60 10.60 0.0M
2023-10-12 10.72 10.84 10.56 10.80 0.0M
2023-10-11 10.80 10.99 10.72 10.72 0.0M
2023-10-10 10.55 10.75 10.55 10.55 0.0M
2023-10-09 10.36 10.58 10.36 10.46 0.0M
2023-10-06 10.40 10.51 10.22 10.46 0.0M
2023-10-05 10.12 10.55 10.12 10.40 0.0M
2023-10-04 10.35 10.55 10.23 10.23 0.0M
2023-10-03 10.51 11.00 10.31 10.31 0.0M
2023-10-02 10.34 10.99 10.31 10.99 0.0M
2023-09-29 10.65 10.68 10.23 10.39 0.0M
2023-09-28 10.26 10.68 10.26 10.30 0.0M
2023-09-27 10.50 10.69 10.31 10.31 0.0M
2023-09-26 10.41 10.60 10.23 10.47 0.0M
2023-09-25 10.70 10.75 10.32 10.32 0.0M
2023-09-22 10.36 10.75 10.36 10.75 0.0M
2023-09-21 10.59 10.59 10.19 10.35 0.0M
2023-09-20 10.27 10.59 10.25 10.27 0.0M
2023-09-19 9.96 10.75 9.96 10.19 0.0M
2023-09-18 10.51 10.74 10.37 10.74 0.0M
2023-09-15 10.60 10.71 10.28 10.71 0.0M
2023-09-14 10.72 10.74 10.24 10.70 0.0M
2023-09-13 10.72 11.15 10.50 10.50 0.0M
2023-09-12 10.87 11.03 10.75 10.79 0.0M
2023-09-11 10.97 11.16 10.62 10.98 0.0M
2023-09-08 11.00 11.06 10.99 10.99 0.0M
2023-09-07 10.69 11.41 10.69 11.14 0.0M
2023-09-06 10.11 10.97 10.11 10.69 0.0M
2023-09-05 10.04 10.43 10.01 10.01 0.0M
2023-09-01 10.31 10.72 9.93 10.04 0.0M
2023-08-31 10.58 10.60 9.87 9.92 0.0M
2023-08-30 10.83 10.91 10.50 10.58 0.0M
2023-08-29 10.89 11.10 10.52 11.10 0.1M
2023-08-28 10.70 11.16 10.70 11.10 0.0M
2023-08-25 10.72 11.05 10.27 10.77 0.0M
2023-08-24 10.55 10.95 10.25 10.95 0.0M
2023-08-23 9.84 10.94 9.84 10.88 0.0M
2023-08-22 9.37 10.34 9.30 9.84 0.0M
2023-08-21 9.25 9.35 8.80 9.24 0.0M
2023-08-18 9.57 9.57 9.26 9.26 0.0M
2023-08-17 9.53 9.87 9.53 9.87 0.0M
2023-08-16 9.65 9.88 9.25 9.66 0.0M
2023-08-15 9.69 9.90 9.66 9.77 0.0M
2023-08-14 9.81 9.90 9.67 9.67 0.0M
2023-08-11 9.91 9.91 9.66 9.90 0.0M
2023-08-10 9.90 9.97 9.73 9.75 0.0M
2023-08-09 9.51 10.10 9.51 9.60 0.0M
2023-08-08 10.15 10.15 9.57 9.57 0.0M
2023-08-07 10.16 10.20 9.95 10.13 0.0M
2023-08-04 10.14 10.42 9.81 10.14 0.0M
2023-08-03 10.15 10.42 10.10 10.10 0.0M
2023-08-02 10.45 10.58 10.15 10.15 0.0M
2023-08-01 10.47 10.58 10.10 10.15 0.0M
2023-07-31 10.55 10.58 10.10 10.20 0.0M
2023-07-28 10.58 10.59 10.25 10.57 0.0M
2023-07-27 10.75 10.85 10.50 10.60 0.0M
2023-07-26 10.64 10.64 10.60 10.60 0.0M
2023-07-25 11.05 11.19 10.76 10.76 0.0M
2023-07-24 10.99 11.38 10.97 11.09 0.0M
2023-07-21 11.35 11.40 10.98 10.99 0.0M
2023-07-20 11.40 11.50 11.06 11.16 0.0M
2023-07-19 10.95 11.71 10.95 11.43 0.0M
2023-07-18 10.87 11.17 10.72 11.17 0.0M
2023-07-17 11.00 11.00 10.81 10.87 0.0M
2023-07-14 10.98 10.98 10.71 10.71 0.0M
2023-07-13 10.85 11.19 10.66 10.97 0.0M
2023-07-12 10.85 11.16 10.71 11.00 0.0M
2023-07-11 10.68 11.17 10.68 10.83 0.0M
2023-07-10 11.03 11.10 10.68 10.68 0.0M
2023-07-07 10.70 10.92 10.47 10.92 0.0M
2023-07-06 10.60 10.94 10.47 10.53 0.0M
2023-07-05 10.66 10.75 10.26 10.60 0.0M
2023-07-03 10.71 10.73 10.60 10.66 0.0M
2023-06-30 10.22 11.24 10.22 10.71 0.0M
2023-06-29 11.27 11.27 11.00 11.00 0.0M
2023-06-28 11.00 11.29 10.84 10.88 0.0M
2023-06-27 11.06 11.07 11.00 11.05 0.0M
2023-06-26 11.24 11.29 11.21 11.29 0.0M
2023-06-23 11.37 11.40 10.92 11.29 0.0M
2023-06-22 11.60 11.72 11.22 11.22 0.0M
2023-06-21 11.60 11.61 11.24 11.57 0.0M
2023-06-20 11.49 11.72 11.44 11.59 0.0M
2023-06-16 11.65 11.72 11.28 11.72 0.0M
2023-06-15 11.68 11.79 11.20 11.20 0.0M
2023-06-14 11.77 11.89 11.37 11.42 0.0M
2023-06-13 11.98 11.98 11.43 11.55 0.0M
2023-06-12 11.20 11.84 11.20 11.52 0.0M
2023-06-09 12.10 12.10 11.76 11.77 0.0M
2023-06-08 12.25 12.25 11.84 12.24 0.0M
2023-06-07 12.11 12.48 11.91 12.45 0.0M
2023-06-06 12.10 12.30 12.01 12.10 0.0M
2023-06-05 11.61 12.21 11.61 12.21 0.0M
2023-06-02 12.00 12.00 11.76 11.81 0.0M
2023-06-01 11.90 12.00 11.77 11.77 0.0M
2023-05-31 11.79 12.00 11.69 11.69 0.0M
2023-05-30 11.75 12.00 11.71 11.96 0.0M
2023-05-26 11.78 12.00 11.74 12.00 0.0M
2023-05-25 12.32 12.32 11.62 11.77 0.0M
2023-05-24 12.00 12.35 11.75 12.35 0.0M
2023-05-23 12.00 12.18 11.68 11.68 0.0M
2023-05-22 11.98 12.04 11.98 12.02 0.0M
2023-05-19 12.12 12.34 11.70 12.08 0.0M
2023-05-18 12.24 12.29 11.77 12.10 0.0M
2023-05-17 11.87 12.38 11.87 12.38 0.0M
2023-05-16 12.00 12.06 11.78 11.95 0.0M
2023-05-15 12.00 12.32 11.74 12.00 0.0M
2023-05-12 11.90 12.00 11.21 11.98 0.0M
2023-05-11 11.57 12.78 11.57 11.88 0.0M
2023-05-10 10.70 11.93 10.49 11.93 0.0M
2023-05-09 10.90 11.10 10.64 10.65 0.0M
2023-05-08 11.21 11.21 10.91 10.98 0.0M
2023-05-05 10.88 11.25 10.65 11.25 0.0M
2023-05-04 10.49 10.88 10.49 10.88 0.0M
2023-05-03 10.36 10.62 10.33 10.37 0.0M
2023-05-02 10.41 10.65 10.35 10.43 0.0M
2023-05-01 10.85 10.85 10.33 10.41 0.0M
2023-04-28 10.58 11.03 10.58 10.95 0.0M
2023-04-27 10.64 10.65 10.37 10.41 0.0M
2023-04-26 10.17 10.56 10.17 10.48 0.0M
2023-04-25 10.64 10.64 10.24 10.50 0.0M
2023-04-24 10.31 10.60 10.13 10.21 0.0M
2023-04-21 10.42 10.65 10.23 10.59 0.0M
2023-04-20 10.29 10.83 10.24 10.40 0.0M
2023-04-19 10.46 10.72 10.17 10.41 0.0M
2023-04-18 10.83 10.88 10.15 10.15 0.0M
2023-04-17 10.85 10.85 10.71 10.71 0.0M
2023-04-14 10.63 10.96 10.63 10.71 0.0M
2023-04-13 10.93 11.18 10.68 11.00 0.0M
2023-04-12 11.10 11.52 11.00 11.12 0.0M
2023-04-11 10.93 11.25 10.89 11.11 0.0M
2023-04-10 10.77 11.13 10.70 10.97 0.0M
2023-04-06 10.39 11.00 10.39 10.80 0.0M
2023-04-05 10.42 10.75 10.33 10.75 0.0M
2023-04-04 10.80 10.82 10.36 10.36 0.0M
2023-04-03 10.40 10.55 10.28 10.28 0.0M
2023-03-31 10.54 10.62 10.32 10.40 0.0M
2023-03-30 10.70 10.78 10.43 10.51 0.0M
2023-03-29 10.74 11.12 10.43 10.60 0.0M
2023-03-28 10.68 11.06 10.60 10.76 0.0M
2023-03-27 10.43 11.09 10.43 10.65 0.0M
2023-03-24 10.23 10.49 10.03 10.43 0.0M
2023-03-23 10.60 10.65 10.03 10.03 0.0M
2023-03-22 10.06 10.73 10.06 10.17 0.0M
2023-03-21 10.40 10.60 10.07 10.07 0.0M
2023-03-20 10.42 10.52 10.04 10.10 0.0M
2023-03-17 10.58 10.90 10.11 10.11 0.0M
2023-03-16 10.90 11.00 10.21 10.69 0.0M
2023-03-15 11.22 11.56 10.84 10.90 0.0M
2023-03-14 11.60 11.75 11.22 11.35 0.0M
2023-03-13 10.78 11.78 10.78 11.50 0.0M
2023-03-10 11.40 11.75 10.54 11.20 0.0M
2023-03-09 12.20 12.23 11.35 11.52 0.0M
2023-03-08 12.36 12.39 12.02 12.24 0.0M
2023-03-07 13.04 13.04 12.13 12.37 0.0M
2023-03-06 13.00 13.39 12.50 13.08 0.0M
2023-03-03 13.25 13.30 13.00 13.00 0.0M
2023-03-02 13.20 13.40 13.10 13.30 0.0M
2023-03-01 13.39 13.40 13.24 13.24 0.0M
2023-02-28 13.32 13.50 13.23 13.33 0.0M
2023-02-27 13.32 13.50 13.21 13.50 0.0M
2023-02-24 13.50 13.50 13.20 13.20 0.0M
2023-02-23 13.60 13.74 13.21 13.50 0.0M
2023-02-22 12.97 13.77 12.60 13.60 0.0M
2023-02-21 13.37 13.56 12.74 12.96 0.0M
2023-02-17 12.70 13.84 12.51 13.37 0.1M
2023-02-16 12.00 12.68 12.00 12.59 0.0M
2023-02-15 12.00 12.54 11.78 12.27 0.1M
2023-02-14 11.77 11.81 11.42 11.61 0.0M
2023-02-13 11.85 11.85 11.68 11.85 0.0M
2023-02-10 11.65 12.30 11.65 11.82 0.0M
2023-02-09 11.44 11.98 11.44 11.79 0.0M
2023-02-08 11.55 11.70 11.40 11.50 0.0M
2023-02-07 11.10 11.38 11.05 11.05 0.0M
2023-02-06 11.20 11.65 11.05 11.29 0.0M
2023-02-03 11.29 11.37 11.01 11.01 0.0M
2023-02-02 11.16 11.30 11.15 11.15 0.0M
2023-02-01 11.11 11.82 10.87 11.26 0.0M
2023-01-31 11.20 11.25 10.79 10.79 0.0M
2023-01-30 10.93 11.05 10.60 11.05 0.0M
2023-01-27 10.10 11.00 10.10 10.80 0.0M
2023-01-26 10.90 11.10 10.80 11.06 0.0M
2023-01-25 10.80 11.31 10.79 11.10 0.0M
2023-01-24 11.18 11.18 10.85 10.96 0.0M
2023-01-23 10.30 11.66 10.19 11.17 0.0M
2023-01-20 10.29 10.33 10.25 10.25 0.0M
2023-01-19 10.60 10.68 10.25 10.30 0.0M
2023-01-18 10.34 10.50 10.32 10.32 0.0M
2023-01-17 10.73 10.83 10.24 10.24 0.0M
2023-01-13 10.91 10.91 10.36 10.38 0.0M
2023-01-12 10.41 10.80 10.26 10.80 0.0M
2023-01-11 10.65 10.65 10.23 10.30 0.0M
2023-01-10 10.32 10.60 10.24 10.54 0.0M
2023-01-09 10.24 10.65 10.24 10.45 0.0M
2023-01-06 10.30 10.50 10.12 10.44 0.0M
2023-01-05 10.16 10.45 10.11 10.45 0.0M
2023-01-04 10.14 10.25 10.03 10.25 0.0M
2023-01-03 10.02 10.40 10.00 10.19 0.0M