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 11.46 11.46 11.46 11.46 4.5K
09:31 11.49 11.49 11.49 11.49 1.3K
09:33 11.45 11.46 11.45 11.46 0.7K
09:34 11.45 11.45 11.45 11.45 0.4K
09:39 11.42 11.42 11.42 11.42 0.4K
09:42 11.42 11.42 11.42 11.42 1.4K
09:50 11.33 11.33 11.33 11.33 0.2K
09:51 11.40 11.40 11.40 11.40 0.2K
09:52 11.32 11.32 11.32 11.32 0.4K
09:54 11.32 11.32 11.32 11.32 0.4K
09:55 11.32 11.33 11.32 11.33 1.2K
09:59 11.36 11.39 11.36 11.39 2.0K
10:00 11.39 11.39 11.39 11.39 2.2K
10:01 11.42 11.47 11.42 11.47 1.4K
10:03 11.44 11.44 11.44 11.44 0.5K
10:05 11.41 11.41 11.41 11.41 1.9K
10:07 11.41 11.41 11.41 11.41 0.1K
10:08 11.41 11.41 11.41 11.41 0.2K
10:09 11.39 11.44 11.39 11.44 2.1K
10:11 11.47 11.47 11.47 11.47 0.4K
10:12 11.48 11.48 11.48 11.48 2.0K
10:13 11.49 11.49 11.49 11.49 0.2K
10:16 11.47 11.47 11.47 11.47 0.7K
10:21 11.49 11.49 11.49 11.49 1.0K
10:24 11.45 11.45 11.45 11.45 0.8K
10:25 11.47 11.48 11.47 11.48 0.9K
10:28 11.45 11.45 11.45 11.45 0.5K
10:31 11.47 11.47 11.47 11.47 0.1K
10:32 11.46 11.46 11.46 11.46 1.8K
10:34 11.49 11.49 11.49 11.49 0.6K
10:35 11.49 11.49 11.49 11.49 0.7K
10:39 11.49 11.49 11.49 11.49 0.4K
10:41 11.48 11.48 11.47 11.47 1.4K
10:45 11.49 11.49 11.49 11.49 2.9K
10:47 11.51 11.51 11.51 11.51 0.7K
10:49 11.49 11.49 11.49 11.49 0.4K
10:52 11.51 11.51 11.51 11.51 1.0K
10:53 11.51 11.51 11.51 11.51 1.6K
10:55 11.51 11.51 11.51 11.51 1.4K
10:57 11.50 11.50 11.46 11.46 1.2K
10:59 11.44 11.44 11.44 11.44 0.4K
11:00 11.47 11.47 11.47 11.47 0.1K
11:01 11.45 11.45 11.45 11.45 0.3K
11:03 11.49 11.49 11.49 11.49 1.8K
11:05 11.50 11.50 11.50 11.50 0.8K
11:06 11.50 11.50 11.50 11.50 0.1K
11:08 11.47 11.47 11.47 11.47 0.8K
11:12 11.48 11.49 11.48 11.49 0.4K
11:13 11.48 11.48 11.48 11.48 0.3K
11:15 11.48 11.48 11.48 11.48 0.6K
11:18 11.47 11.47 11.47 11.47 0.9K
11:21 11.47 11.47 11.45 11.45 0.5K
11:25 11.48 11.48 11.48 11.48 1.2K
11:26 11.49 11.51 11.49 11.51 2.9K
11:30 11.52 11.52 11.52 11.52 0.3K
11:32 11.51 11.51 11.51 11.51 0.1K
11:33 11.53 11.53 11.53 11.53 0.9K
11:35 11.53 11.53 11.53 11.53 0.5K
11:38 11.55 11.55 11.55 11.55 1.0K
11:39 11.54 11.54 11.54 11.54 0.3K
11:40 11.54 11.54 11.54 11.54 0.3K
11:42 11.53 11.53 11.52 11.52 0.5K
11:44 11.52 11.52 11.47 11.47 1.0K
11:45 11.50 11.50 11.50 11.50 1.3K
11:49 11.51 11.51 11.51 11.51 0.6K
11:51 11.51 11.51 11.50 11.50 0.6K
11:54 11.51 11.51 11.51 11.51 0.4K
11:55 11.51 11.52 11.51 11.52 0.9K
11:56 11.54 11.54 11.54 11.54 0.6K
11:57 11.54 11.55 11.53 11.55 1.2K
12:00 11.54 11.54 11.53 11.53 0.4K
12:01 11.53 11.53 11.52 11.52 1.5K
12:02 11.51 11.51 11.51 11.51 0.6K
12:03 11.51 11.51 11.48 11.48 0.8K
12:04 11.48 11.48 11.48 11.48 1.3K
12:05 11.48 11.49 11.48 11.49 1.1K
12:07 11.49 11.49 11.49 11.49 1.2K
12:12 11.49 11.49 11.49 11.49 0.3K
12:15 11.50 11.50 11.50 11.50 2.2K
12:18 11.51 11.52 11.51 11.52 1.4K
12:21 11.52 11.52 11.52 11.52 0.6K
12:22 11.52 11.52 11.52 11.52 0.3K
12:25 11.53 11.55 11.53 11.55 1.7K
12:28 11.58 11.58 11.58 11.58 0.6K
12:30 11.58 11.58 11.58 11.58 0.1K
12:31 11.57 11.57 11.57 11.57 1.0K
12:36 11.55 11.55 11.55 11.55 0.7K
12:37 11.57 11.57 11.57 11.57 0.4K
12:39 11.56 11.56 11.56 11.56 0.3K
12:41 11.56 11.56 11.56 11.56 0.7K
12:45 11.56 11.56 11.56 11.56 0.5K
12:47 11.57 11.57 11.57 11.57 0.7K
12:48 11.56 11.56 11.55 11.55 2.5K
12:50 11.55 11.55 11.55 11.55 0.8K
12:51 11.55 11.55 11.55 11.55 0.5K
12:54 11.53 11.53 11.53 11.53 0.9K
12:55 11.56 11.56 11.56 11.56 6.8K
12:58 11.59 11.59 11.59 11.59 1.7K
12:59 11.60 11.60 11.60 11.60 1.1K
13:01 11.60 11.60 11.60 11.60 0.8K
13:03 11.60 11.60 11.59 11.59 1.4K
13:04 11.58 11.61 11.58 11.61 3.5K
13:06 11.61 11.62 11.61 11.62 2.7K
13:13 11.65 11.65 11.65 11.65 0.4K
13:14 11.67 11.67 11.67 11.67 1.9K
13:18 11.68 11.68 11.68 11.68 2.1K
13:19 11.68 11.68 11.66 11.66 3.0K
13:20 11.64 11.64 11.64 11.64 0.3K
13:23 11.65 11.65 11.65 11.65 0.4K
13:24 11.65 11.65 11.65 11.65 1.3K
13:32 11.67 11.67 11.67 11.67 3.2K
13:46 11.65 11.65 11.65 11.65 0.4K
13:47 11.65 11.65 11.64 11.64 0.6K
13:48 11.64 11.64 11.64 11.64 0.9K
13:50 11.65 11.65 11.65 11.65 1.5K
13:55 11.65 11.65 11.65 11.65 1.1K
13:57 11.65 11.65 11.65 11.65 0.6K
13:59 11.66 11.68 11.66 11.68 3.6K
14:00 11.68 11.69 11.68 11.69 1.6K
14:01 11.69 11.69 11.69 11.69 0.8K
14:02 11.69 11.69 11.69 11.69 0.6K
14:05 11.69 11.69 11.69 11.69 0.2K
14:07 11.69 11.69 11.69 11.69 0.6K
14:08 11.69 11.70 11.69 11.70 1.0K
14:10 11.70 11.70 11.70 11.70 0.8K
14:12 11.70 11.70 11.70 11.70 0.5K
14:13 11.70 11.70 11.70 11.70 2.7K
14:14 11.70 11.70 11.70 11.70 0.5K
14:16 11.69 11.69 11.69 11.69 0.6K
14:20 11.69 11.69 11.67 11.67 0.9K
14:21 11.67 11.67 11.67 11.67 1.3K
14:25 11.67 11.67 11.67 11.67 2.2K
14:26 11.68 11.69 11.67 11.69 4.7K
14:27 11.68 11.68 11.68 11.68 3.2K
14:29 11.68 11.68 11.68 11.68 0.3K
14:30 11.68 11.68 11.68 11.68 0.8K
14:33 11.69 11.69 11.69 11.69 1.5K
14:34 11.68 11.68 11.68 11.68 1.1K
14:37 11.68 11.68 11.68 11.68 1.6K
14:43 11.67 11.67 11.67 11.67 1.0K
14:44 11.66 11.66 11.66 11.66 3.3K
14:46 11.64 11.64 11.64 11.64 0.5K
14:48 11.64 11.64 11.64 11.64 0.9K
14:50 11.63 11.63 11.62 11.62 1.0K
14:51 11.62 11.62 11.62 11.62 0.9K
14:53 11.66 11.66 11.66 11.66 2.6K
14:54 11.66 11.66 11.66 11.66 0.4K
14:55 11.66 11.66 11.66 11.66 2.7K
15:03 11.66 11.70 11.66 11.69 1.7K
15:04 11.70 11.71 11.70 11.71 2.9K
15:07 11.71 11.72 11.71 11.72 1.5K
15:08 11.73 11.73 11.73 11.73 1.2K
15:10 11.74 11.74 11.74 11.74 0.6K
15:11 11.75 11.75 11.74 11.74 0.8K
15:13 11.73 11.73 11.73 11.73 1.0K
15:15 11.73 11.73 11.73 11.73 1.3K
15:17 11.72 11.73 11.72 11.73 1.5K
15:18 11.73 11.73 11.73 11.73 1.8K
15:21 11.71 11.71 11.70 11.70 2.0K
15:22 11.70 11.70 11.70 11.70 1.0K
15:24 11.72 11.72 11.72 11.72 2.8K
15:28 11.72 11.72 11.72 11.72 1.2K
15:29 11.72 11.72 11.72 11.72 0.9K
15:30 11.73 11.73 11.73 11.73 1.1K
15:32 11.73 11.73 11.73 11.73 0.2K
15:33 11.73 11.73 11.73 11.73 3.6K
15:34 11.73 11.73 11.73 11.73 0.7K
15:35 11.73 11.73 11.73 11.73 0.5K
15:37 11.73 11.73 11.73 11.73 0.8K
15:38 11.73 11.74 11.73 11.73 0.8K
15:39 11.74 11.74 11.74 11.74 5.3K
15:42 11.71 11.71 11.71 11.71 3.6K
15:43 11.68 11.68 11.68 11.68 0.6K
15:44 11.68 11.68 11.66 11.66 3.0K
15:45 11.66 11.66 11.66 11.66 1.3K
15:47 11.65 11.68 11.65 11.67 3.1K
15:48 11.68 11.68 11.67 11.67 0.7K
15:49 11.67 11.68 11.67 11.68 4.9K
15:50 11.67 11.68 11.67 11.68 2.9K
15:51 11.68 11.68 11.68 11.68 1.0K
15:52 11.68 11.71 11.68 11.71 9.0K
15:53 11.72 11.72 11.72 11.72 1.4K
15:54 11.72 11.73 11.71 11.73 7.2K
15:55 11.73 11.74 11.73 11.74 5.8K
15:56 11.76 11.76 11.76 11.76 2.4K
15:57 11.75 11.75 11.72 11.72 9.8K
15:58 11.71 11.71 11.70 11.71 4.7K
15:59 11.71 11.75 11.70 11.73 137.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles