Embecta (EMBC)

EMBC
🏛️ Estados Unidos →
14.73
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 11.58 11.58 11.58 11.58 3.2K
09:31 11.51 11.51 11.37 11.37 4.3K
09:35 11.39 11.39 11.39 11.39 1.2K
09:43 11.40 11.40 11.40 11.40 0.2K
09:45 11.48 11.48 11.48 11.48 1.7K
09:49 11.41 11.41 11.41 11.41 0.3K
09:50 11.47 11.47 11.47 11.47 1.0K
09:53 11.46 11.46 11.46 11.46 0.3K
09:54 11.48 11.50 11.48 11.50 1.5K
09:56 11.47 11.47 11.47 11.47 0.9K
09:58 11.54 11.54 11.54 11.54 0.7K
10:01 11.57 11.57 11.57 11.57 0.3K
10:02 11.57 11.59 11.57 11.57 1.1K
10:04 11.58 11.58 11.55 11.55 2.0K
10:08 11.53 11.53 11.53 11.53 1.0K
10:09 11.53 11.53 11.53 11.53 1.8K
10:12 11.60 11.62 11.60 11.60 0.9K
10:13 11.57 11.62 11.57 11.62 0.5K
10:14 11.61 11.61 11.61 11.61 0.2K
10:15 11.57 11.57 11.57 11.57 1.0K
10:19 11.54 11.54 11.54 11.54 0.2K
10:20 11.55 11.55 11.55 11.55 0.5K
10:23 11.55 11.63 11.55 11.63 3.6K
10:25 11.60 11.60 11.60 11.60 5.6K
10:28 11.59 11.59 11.59 11.59 0.3K
10:29 11.62 11.62 11.62 11.62 0.9K
10:31 11.58 11.58 11.58 11.58 1.2K
10:37 11.59 11.59 11.59 11.59 0.7K
10:38 11.58 11.58 11.58 11.58 1.3K
10:39 11.56 11.56 11.56 11.56 0.4K
10:40 11.57 11.57 11.57 11.57 0.5K
10:43 11.59 11.59 11.59 11.59 0.6K
10:45 11.56 11.56 11.56 11.56 1.4K
10:46 11.56 11.56 11.56 11.56 0.3K
10:47 11.54 11.54 11.54 11.54 0.3K
10:48 11.56 11.56 11.56 11.56 0.7K
10:49 11.57 11.57 11.57 11.57 0.2K
10:50 11.57 11.57 11.57 11.57 0.1K
10:51 11.56 11.56 11.56 11.56 0.5K
10:52 11.56 11.56 11.56 11.56 1.8K
10:54 11.56 11.58 11.56 11.58 1.5K
10:55 11.56 11.56 11.55 11.55 0.6K
10:56 11.54 11.54 11.54 11.54 0.4K
10:57 11.55 11.55 11.55 11.55 1.8K
11:02 11.50 11.50 11.50 11.50 0.7K
11:03 11.49 11.49 11.49 11.49 0.7K
11:04 11.48 11.48 11.47 11.47 0.6K
11:05 11.48 11.48 11.48 11.48 0.2K
11:06 11.48 11.48 11.48 11.48 0.4K
11:11 11.48 11.50 11.48 11.50 5.5K
11:12 11.53 11.55 11.53 11.55 3.2K
11:13 11.56 11.56 11.56 11.56 0.6K
11:14 11.56 11.56 11.56 11.56 0.1K
11:15 11.57 11.57 11.56 11.56 0.4K
11:17 11.56 11.56 11.56 11.56 0.6K
11:18 11.56 11.56 11.56 11.56 0.1K
11:19 11.56 11.56 11.56 11.56 0.4K
11:20 11.54 11.56 11.54 11.56 0.5K
11:22 11.54 11.54 11.54 11.54 1.0K
11:26 11.51 11.51 11.51 11.51 0.4K
11:27 11.50 11.50 11.50 11.50 0.4K
11:28 11.52 11.52 11.52 11.52 0.6K
11:29 11.52 11.56 11.52 11.56 4.1K
11:32 11.61 11.61 11.61 11.61 1.5K
11:33 11.61 11.61 11.61 11.61 1.2K
11:35 11.58 11.58 11.58 11.58 1.3K
11:37 11.52 11.52 11.52 11.52 0.4K
11:39 11.52 11.52 11.52 11.52 0.6K
11:41 11.52 11.52 11.52 11.52 0.3K
11:44 11.52 11.52 11.52 11.52 0.7K
11:46 11.50 11.50 11.50 11.50 0.7K
11:47 11.47 11.47 11.47 11.47 0.8K
11:48 11.48 11.48 11.48 11.48 0.1K
11:49 11.48 11.48 11.48 11.48 0.2K
11:50 11.49 11.49 11.49 11.49 0.3K
11:52 11.48 11.48 11.48 11.48 0.3K
11:53 11.47 11.47 11.46 11.46 3.5K
11:54 11.44 11.44 11.44 11.44 0.7K
11:56 11.47 11.47 11.47 11.47 2.6K
12:00 11.49 11.49 11.49 11.49 0.4K
12:01 11.45 11.45 11.45 11.45 1.1K
12:03 11.47 11.47 11.47 11.47 1.4K
12:07 11.44 11.44 11.44 11.44 0.5K
12:09 11.43 11.43 11.43 11.43 0.7K
12:12 11.43 11.43 11.43 11.43 0.7K
12:13 11.42 11.42 11.42 11.42 0.7K
12:15 11.41 11.42 11.38 11.42 4.1K
12:16 11.43 11.43 11.43 11.43 0.9K
12:18 11.44 11.44 11.44 11.44 0.5K
12:21 11.45 11.47 11.45 11.47 2.8K
12:22 11.47 11.47 11.47 11.47 0.1K
12:23 11.45 11.45 11.45 11.45 0.3K
12:25 11.44 11.44 11.44 11.44 1.8K
12:27 11.43 11.43 11.43 11.43 0.8K
12:29 11.45 11.45 11.45 11.45 0.5K
12:30 11.46 11.46 11.46 11.46 1.0K
12:32 11.45 11.45 11.45 11.45 0.1K
12:33 11.46 11.46 11.46 11.46 0.3K
12:34 11.44 11.44 11.44 11.44 1.1K
12:40 11.43 11.43 11.43 11.43 1.4K
12:41 11.43 11.43 11.43 11.43 0.6K
12:42 11.43 11.43 11.43 11.43 0.7K
12:45 11.42 11.42 11.42 11.42 0.1K
12:46 11.43 11.43 11.43 11.43 0.2K
12:47 11.44 11.44 11.44 11.44 0.9K
12:48 11.43 11.43 11.41 11.41 1.7K
12:54 11.41 11.42 11.41 11.42 2.9K
12:56 11.40 11.40 11.40 11.40 0.6K
12:58 11.41 11.41 11.41 11.41 1.2K
13:00 11.41 11.41 11.41 11.41 0.2K
13:02 11.41 11.41 11.40 11.40 0.4K
13:03 11.40 11.40 11.40 11.40 0.4K
13:05 11.41 11.41 11.41 11.41 0.8K
13:06 11.41 11.41 11.41 11.41 0.1K
13:07 11.43 11.43 11.43 11.43 1.0K
13:08 11.44 11.44 11.44 11.44 1.6K
13:14 11.44 11.44 11.44 11.44 1.8K
13:17 11.45 11.45 11.45 11.45 0.6K
13:19 11.46 11.46 11.46 11.46 0.9K
13:24 11.45 11.45 11.45 11.45 0.7K
13:26 11.44 11.44 11.44 11.44 0.3K
13:28 11.44 11.44 11.44 11.44 1.8K
13:32 11.47 11.47 11.47 11.47 2.9K
13:34 11.47 11.47 11.47 11.47 0.3K
13:36 11.47 11.47 11.47 11.47 0.1K
13:37 11.47 11.47 11.47 11.47 1.2K
13:38 11.47 11.47 11.44 11.44 1.8K
13:39 11.44 11.44 11.44 11.44 0.9K
13:42 11.45 11.45 11.43 11.43 1.6K
13:53 11.48 11.48 11.48 11.48 3.3K
13:54 11.49 11.49 11.47 11.47 1.5K
13:55 11.46 11.46 11.46 11.46 0.6K
13:56 11.45 11.45 11.45 11.45 0.7K
13:59 11.46 11.46 11.46 11.46 0.4K
14:02 11.46 11.46 11.45 11.45 0.8K
14:04 11.46 11.46 11.46 11.46 0.6K
14:05 11.46 11.46 11.46 11.46 0.9K
14:07 11.46 11.46 11.46 11.46 1.4K
14:11 11.45 11.45 11.45 11.45 2.4K
14:17 11.45 11.45 11.45 11.45 1.4K
14:26 11.43 11.43 11.43 11.43 0.7K
14:27 11.46 11.46 11.46 11.46 3.4K
14:29 11.45 11.45 11.45 11.45 0.6K
14:30 11.45 11.45 11.44 11.44 0.4K
14:31 11.44 11.44 11.44 11.44 0.3K
14:32 11.43 11.43 11.43 11.43 0.7K
14:33 11.42 11.42 11.41 11.41 1.2K
14:34 11.41 11.41 11.41 11.41 1.3K
14:37 11.39 11.39 11.39 11.39 0.5K
14:39 11.41 11.41 11.41 11.41 1.8K
14:45 11.39 11.39 11.39 11.39 3.4K
14:48 11.36 11.36 11.36 11.36 0.6K
14:50 11.36 11.36 11.36 11.36 0.4K
14:51 11.36 11.36 11.36 11.36 0.9K
14:52 11.35 11.36 11.35 11.36 2.1K
14:53 11.37 11.38 11.37 11.38 0.9K
14:54 11.38 11.38 11.38 11.38 2.2K
15:00 11.36 11.36 11.36 11.36 0.2K
15:01 11.36 11.36 11.36 11.36 0.3K
15:02 11.36 11.36 11.36 11.36 1.3K
15:09 11.37 11.37 11.37 11.37 0.2K
15:10 11.37 11.37 11.37 11.37 0.4K
15:12 11.40 11.40 11.40 11.40 5.0K
15:13 11.40 11.40 11.40 11.40 1.8K
15:14 11.40 11.40 11.40 11.40 0.4K
15:15 11.41 11.41 11.41 11.41 1.1K
15:18 11.41 11.42 11.41 11.42 1.9K
15:19 11.43 11.43 11.43 11.43 0.7K
15:21 11.44 11.44 11.44 11.44 1.5K
15:22 11.44 11.44 11.44 11.44 1.7K
15:23 11.43 11.43 11.43 11.43 1.8K
15:25 11.42 11.42 11.42 11.42 1.5K
15:29 11.43 11.43 11.42 11.42 2.5K
15:30 11.42 11.42 11.42 11.42 2.1K
15:32 11.42 11.42 11.42 11.42 1.1K
15:34 11.41 11.42 11.39 11.39 5.0K
15:35 11.38 11.38 11.38 11.38 1.6K
15:37 11.38 11.38 11.38 11.38 2.0K
15:39 11.39 11.39 11.39 11.39 2.3K
15:40 11.38 11.38 11.38 11.38 1.5K
15:42 11.39 11.39 11.38 11.38 2.5K
15:43 11.36 11.36 11.36 11.36 0.7K
15:44 11.37 11.39 11.37 11.39 3.3K
15:45 11.40 11.43 11.40 11.41 5.7K
15:46 11.40 11.40 11.39 11.39 2.3K
15:47 11.39 11.39 11.39 11.39 1.1K
15:49 11.40 11.40 11.39 11.39 2.4K
15:50 11.40 11.40 11.39 11.39 3.6K
15:51 11.40 11.40 11.39 11.39 4.7K
15:52 11.42 11.43 11.41 11.42 4.1K
15:53 11.43 11.43 11.43 11.43 2.3K
15:54 11.43 11.45 11.43 11.44 8.2K
15:55 11.44 11.44 11.43 11.43 3.1K
15:56 11.43 11.43 11.42 11.42 3.9K
15:57 11.42 11.42 11.39 11.39 7.6K
15:58 11.39 11.39 11.39 11.39 2.1K
15:59 11.38 11.39 11.36 11.38 108.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles