Embecta (EMBC)

EMBC
🏛️ Estados Unidos →
14.11
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 14.45 14.45 14.43 14.43 3.5K
09:38 14.28 14.28 14.28 14.28 0.6K
09:39 14.24 14.24 14.24 14.24 1.0K
09:41 14.23 14.23 14.23 14.23 0.1K
09:42 14.18 14.18 14.18 14.18 3.0K
09:43 14.19 14.19 14.13 14.13 0.6K
09:44 14.12 14.12 14.12 14.12 0.5K
09:47 14.13 14.13 14.13 14.13 0.1K
09:48 14.13 14.13 14.13 14.13 0.7K
09:52 14.07 14.07 14.07 14.07 1.2K
09:55 14.13 14.13 14.13 14.13 0.3K
09:57 14.07 14.07 14.02 14.02 3.3K
09:58 13.96 13.98 13.96 13.98 9.4K
09:59 14.02 14.02 14.02 14.02 0.6K
10:03 14.01 14.01 13.98 13.98 1.5K
10:09 13.95 13.95 13.95 13.95 1.9K
10:13 13.84 13.84 13.84 13.84 0.5K
10:15 13.84 13.84 13.84 13.84 0.7K
10:16 13.81 13.82 13.81 13.82 2.0K
10:17 13.85 13.90 13.85 13.90 5.5K
10:19 13.88 13.90 13.88 13.88 0.7K
10:20 13.87 13.87 13.87 13.87 0.4K
10:21 13.90 13.90 13.90 13.90 0.4K
10:22 13.90 13.90 13.90 13.90 0.2K
10:23 13.87 13.87 13.87 13.87 1.1K
10:25 13.81 13.81 13.81 13.81 0.3K
10:26 13.73 13.82 13.73 13.81 15.8K
10:27 13.83 13.84 13.83 13.84 0.5K
10:28 13.76 13.76 13.76 13.76 0.6K
10:29 13.79 13.79 13.79 13.79 0.7K
10:30 13.80 13.80 13.80 13.80 0.5K
10:31 13.83 13.83 13.83 13.83 1.4K
10:32 13.84 13.85 13.84 13.85 0.6K
10:33 13.88 13.88 13.88 13.88 1.8K
10:34 13.92 13.92 13.89 13.89 1.9K
10:35 13.84 13.84 13.84 13.84 1.8K
10:37 13.87 13.87 13.87 13.87 1.2K
10:38 13.88 13.88 13.88 13.88 1.0K
10:39 13.86 13.94 13.86 13.94 2.4K
10:40 13.89 13.89 13.89 13.89 2.6K
10:41 13.92 13.92 13.91 13.91 1.8K
10:44 13.90 13.90 13.90 13.90 0.2K
10:45 13.91 13.91 13.91 13.91 3.8K
10:47 13.84 13.86 13.84 13.86 1.1K
10:48 13.89 13.89 13.89 13.89 1.6K
10:50 13.88 13.88 13.88 13.88 0.4K
10:52 13.90 13.90 13.90 13.90 1.0K
10:56 13.92 13.93 13.92 13.93 1.7K
11:00 13.91 13.91 13.91 13.91 0.9K
11:01 13.93 13.93 13.93 13.93 0.3K
11:02 13.93 13.93 13.93 13.93 1.1K
11:04 13.91 13.91 13.91 13.91 0.1K
11:05 13.89 13.89 13.89 13.89 1.1K
11:06 13.90 13.90 13.89 13.89 0.8K
11:08 13.89 13.89 13.89 13.89 0.3K
11:09 13.90 13.90 13.90 13.90 0.2K
11:11 13.90 13.90 13.90 13.90 2.5K
11:14 13.88 13.88 13.88 13.88 0.7K
11:15 13.90 13.90 13.90 13.90 1.5K
11:16 13.90 13.90 13.90 13.90 0.6K
11:18 13.87 13.87 13.87 13.87 0.6K
11:20 13.88 13.88 13.88 13.88 0.5K
11:23 13.87 13.87 13.84 13.84 5.0K
11:24 13.82 13.82 13.82 13.82 0.7K
11:26 13.84 13.84 13.84 13.84 0.3K
11:28 13.83 13.83 13.83 13.83 0.9K
11:30 13.84 13.84 13.84 13.84 0.4K
11:31 13.82 13.82 13.80 13.80 1.0K
11:33 13.82 13.82 13.82 13.82 1.0K
11:34 13.82 13.82 13.82 13.82 0.6K
11:35 13.79 13.81 13.79 13.81 1.4K
11:36 13.81 13.81 13.81 13.81 1.2K
11:39 13.78 13.78 13.78 13.78 1.0K
11:40 13.77 13.77 13.77 13.77 0.6K
11:41 13.76 13.76 13.76 13.76 0.6K
11:44 13.75 13.75 13.75 13.75 0.4K
11:46 13.75 13.75 13.74 13.74 1.9K
11:47 13.73 13.73 13.73 13.73 1.9K
11:49 13.77 13.95 13.77 13.92 22.6K
11:50 13.92 13.92 13.92 13.92 0.9K
11:51 13.92 13.92 13.89 13.89 5.0K
11:52 13.85 13.85 13.85 13.85 1.0K
11:53 13.84 13.85 13.84 13.85 2.2K
11:54 13.85 13.85 13.85 13.85 1.6K
11:58 13.83 13.83 13.83 13.83 1.7K
11:59 13.83 13.83 13.83 13.83 0.2K
12:00 13.84 13.86 13.83 13.83 4.3K
12:03 13.82 13.82 13.82 13.82 1.1K
12:05 13.83 13.83 13.83 13.83 0.5K
12:09 13.85 13.85 13.84 13.84 4.5K
12:11 13.83 13.83 13.83 13.83 1.7K
12:12 13.85 13.85 13.85 13.85 1.5K
12:14 13.85 13.85 13.85 13.85 1.0K
12:17 13.84 13.87 13.84 13.87 1.8K
12:18 13.85 13.85 13.85 13.85 4.8K
12:19 13.85 13.85 13.85 13.85 1.3K
12:20 13.86 13.86 13.86 13.86 16.3K
12:21 13.84 13.84 13.84 13.84 1.5K
12:22 13.84 13.86 13.84 13.86 2.1K
12:26 13.89 13.89 13.89 13.89 0.3K
12:27 13.87 13.87 13.86 13.86 1.3K
12:28 13.84 13.84 13.84 13.84 0.4K
12:30 13.85 13.85 13.85 13.85 2.4K
12:33 13.81 13.81 13.81 13.81 0.2K
12:34 13.83 13.83 13.78 13.78 3.0K
12:35 13.78 13.81 13.78 13.80 2.7K
12:38 13.78 13.78 13.77 13.77 0.2K
12:39 13.81 13.81 13.79 13.79 2.5K
12:40 13.77 13.77 13.77 13.77 1.2K
12:45 13.79 13.80 13.79 13.80 4.2K
12:46 13.80 13.80 13.78 13.78 5.4K
12:48 13.87 13.88 13.87 13.88 20.4K
12:49 13.87 13.87 13.87 13.87 0.7K
12:50 13.88 13.88 13.88 13.88 0.3K
12:51 13.85 13.85 13.85 13.85 1.2K
12:52 13.85 13.85 13.85 13.85 0.3K
12:54 13.86 13.86 13.86 13.86 0.6K
12:56 13.88 13.88 13.88 13.88 1.4K
12:59 13.85 13.85 13.85 13.85 0.5K
13:00 13.85 13.85 13.85 13.85 0.9K
13:02 13.87 13.87 13.87 13.87 1.5K
13:05 13.87 13.87 13.87 13.87 0.2K
13:06 13.87 13.87 13.86 13.86 3.3K
13:07 13.87 13.87 13.86 13.87 4.0K
13:09 13.86 13.86 13.86 13.86 0.5K
13:12 13.86 13.86 13.86 13.86 2.4K
13:13 13.86 13.86 13.84 13.84 4.0K
13:15 13.84 13.84 13.82 13.83 1.0K
13:16 13.86 13.86 13.86 13.86 4.9K
13:18 13.85 13.85 13.76 13.76 14.8K
13:20 13.71 13.71 13.71 13.71 1.1K
13:21 13.72 13.72 13.72 13.72 0.8K
13:23 13.73 13.78 13.73 13.78 5.7K
13:27 13.75 13.75 13.75 13.75 0.5K
13:29 13.76 13.76 13.76 13.76 0.8K
13:30 13.78 13.78 13.78 13.78 0.4K
13:34 13.78 13.78 13.77 13.77 1.2K
13:37 13.78 13.79 13.78 13.79 0.9K
13:38 13.79 13.79 13.79 13.79 0.4K
13:39 13.78 13.78 13.78 13.78 0.4K
13:41 13.78 13.78 13.78 13.78 0.7K
13:43 13.78 13.78 13.78 13.78 1.1K
13:46 13.75 13.75 13.75 13.75 0.8K
13:47 13.75 13.75 13.75 13.75 1.0K
13:48 13.75 13.76 13.75 13.75 1.8K
13:49 13.76 13.76 13.76 13.76 0.7K
13:50 13.75 13.75 13.75 13.75 0.7K
13:51 13.75 13.75 13.75 13.75 1.0K
13:52 13.74 13.75 13.74 13.74 5.2K
13:53 13.74 13.74 13.73 13.73 1.2K
13:54 13.73 13.74 13.73 13.74 1.9K
13:58 13.72 13.72 13.72 13.72 0.3K
13:59 13.73 13.73 13.73 13.73 1.4K
14:00 13.69 13.69 13.69 13.69 0.7K
14:01 13.69 13.69 13.69 13.69 0.1K
14:03 13.69 13.69 13.69 13.69 3.1K
14:05 13.65 13.67 13.65 13.67 0.6K
14:06 13.67 13.67 13.67 13.67 1.1K
14:12 13.66 13.66 13.66 13.66 1.9K
14:14 13.64 13.65 13.64 13.65 2.5K
14:15 13.65 13.65 13.65 13.65 1.5K
14:16 13.68 13.68 13.68 13.68 2.1K
14:21 13.66 13.66 13.65 13.65 3.2K
14:22 13.65 13.65 13.65 13.65 1.5K
14:25 13.63 13.63 13.63 13.63 0.1K
14:26 13.62 13.62 13.62 13.62 0.4K
14:27 13.61 13.61 13.61 13.61 0.9K
14:28 13.59 13.62 13.59 13.62 10.9K
14:30 13.63 13.63 13.63 13.63 1.3K
14:37 13.66 13.66 13.66 13.66 1.3K
14:38 13.63 13.63 13.63 13.63 1.4K
14:41 13.62 13.62 13.62 13.62 0.3K
14:42 13.61 13.61 13.61 13.61 1.0K
14:43 13.63 13.63 13.63 13.63 1.4K
14:45 13.62 13.62 13.62 13.62 0.9K
14:46 13.62 13.62 13.62 13.62 1.1K
14:49 13.60 13.60 13.60 13.60 0.5K
14:50 13.60 13.60 13.59 13.59 1.7K
14:51 13.59 13.59 13.59 13.59 0.5K
14:52 13.56 13.56 13.56 13.56 1.1K
14:53 13.55 13.55 13.55 13.55 0.5K
14:54 13.52 13.52 13.52 13.52 1.3K
14:55 13.53 13.53 13.53 13.53 1.2K
14:57 13.52 13.56 13.52 13.56 5.1K
14:59 13.56 13.56 13.56 13.56 0.5K
15:01 13.57 13.61 13.57 13.61 8.6K
15:02 13.60 13.65 13.60 13.65 2.5K
15:03 13.63 13.63 13.63 13.63 0.5K
15:04 13.62 13.62 13.62 13.62 1.3K
15:05 13.63 13.63 13.63 13.63 2.8K
15:08 13.67 13.67 13.67 13.67 0.7K
15:10 13.67 13.67 13.67 13.67 0.6K
15:12 13.67 13.68 13.66 13.68 3.1K
15:13 13.68 13.68 13.68 13.68 0.8K
15:14 13.69 13.70 13.69 13.70 2.3K
15:15 13.71 13.71 13.70 13.70 2.4K
15:16 13.70 13.70 13.70 13.70 0.9K
15:17 13.70 13.70 13.70 13.70 1.0K
15:18 13.71 13.71 13.71 13.71 1.2K
15:20 13.69 13.69 13.68 13.68 1.5K
15:21 13.68 13.68 13.68 13.68 0.1K
15:22 13.68 13.68 13.67 13.68 3.3K
15:24 13.68 13.68 13.67 13.67 7.0K
15:26 13.68 13.68 13.68 13.68 1.0K
15:27 13.68 13.68 13.67 13.68 12.2K
15:28 13.67 13.67 13.67 13.67 7.8K
15:30 13.67 13.68 13.67 13.68 1.6K
15:31 13.69 13.76 13.69 13.76 4.2K
15:32 13.76 13.76 13.72 13.72 3.2K
15:33 13.72 13.72 13.72 13.72 0.7K
15:34 13.72 13.72 13.72 13.72 2.9K
15:35 13.69 13.69 13.67 13.67 1.5K
15:36 13.67 13.67 13.67 13.67 0.4K
15:37 13.67 13.68 13.67 13.68 1.0K
15:38 13.67 13.67 13.67 13.67 1.4K
15:39 13.68 13.68 13.68 13.68 2.2K
15:40 13.71 13.71 13.70 13.71 3.7K
15:41 13.70 13.70 13.70 13.70 2.7K
15:42 13.68 13.68 13.64 13.64 25.4K
15:43 13.66 13.66 13.64 13.64 3.4K
15:44 13.62 13.63 13.62 13.62 5.1K
15:45 13.63 13.64 13.63 13.64 1.4K
15:46 13.66 13.66 13.65 13.65 3.0K
15:47 13.65 13.66 13.65 13.65 3.8K
15:48 13.65 13.65 13.64 13.64 2.9K
15:49 13.63 13.65 13.62 13.62 6.1K
15:50 13.63 13.63 13.61 13.62 5.2K
15:51 13.62 13.63 13.62 13.63 1.1K
15:52 13.64 13.64 13.63 13.63 2.3K
15:53 13.62 13.62 13.62 13.62 2.5K
15:54 13.63 13.63 13.61 13.63 4.6K
15:55 13.62 13.63 13.62 13.62 4.5K
15:56 13.63 13.63 13.62 13.62 3.9K
15:57 13.63 13.65 13.63 13.65 5.7K
15:58 13.66 13.68 13.66 13.68 10.8K
15:59 13.69 13.70 13.68 13.69 87.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles