iRhythm Tech (IRTC)

IRTC
🏛️ Estados Unidos →
175.61
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 140.38 140.46 139.89 139.89 5.5K
09:32 139.89 139.89 139.35 139.35 0.3K
09:33 139.35 139.35 139.35 139.35 0.3K
09:34 139.35 139.35 139.35 139.35 0.0K
09:35 139.35 139.35 139.35 139.35 0.0K
09:36 139.35 139.35 139.35 139.35 0.0K
09:37 139.35 139.35 139.35 139.35 0.1K
09:38 139.35 139.35 139.35 139.35 0.0K
09:39 139.35 139.35 139.35 139.35 0.0K
09:40 139.35 139.35 139.35 139.35 0.0K
09:41 139.35 139.35 139.35 139.35 0.0K
09:42 139.35 139.96 139.35 139.96 0.1K
09:43 139.96 139.96 139.96 139.96 0.0K
09:44 139.96 139.96 139.52 139.52 2.8K
09:45 139.52 139.52 139.52 139.52 0.0K
09:46 139.52 139.52 139.52 139.52 0.1K
09:47 139.52 140.01 139.52 140.01 0.5K
09:48 140.01 140.01 140.01 140.01 0.1K
09:49 140.01 140.01 140.01 140.01 0.1K
09:50 140.01 140.01 140.01 140.01 0.0K
09:51 140.01 140.01 140.01 140.01 0.0K
09:52 140.01 140.01 140.01 140.01 0.0K
09:53 140.01 140.01 140.01 140.01 0.0K
09:54 140.01 140.01 140.01 140.01 0.0K
09:55 140.01 140.01 140.01 140.01 0.1K
09:56 140.01 140.40 140.01 140.40 1.6K
09:57 140.40 140.40 140.40 140.40 0.1K
09:58 140.40 140.40 140.40 140.40 0.1K
09:59 140.40 140.40 140.40 140.40 0.0K
10:00 140.40 140.40 140.40 140.40 0.0K
10:01 140.40 140.54 140.40 140.54 0.2K
10:02 140.54 140.58 140.54 140.58 1.1K
10:03 140.92 140.92 140.88 140.88 0.5K
10:04 140.64 140.64 140.64 140.64 0.2K
10:05 140.64 140.64 140.64 140.64 0.1K
10:06 140.64 140.64 140.64 140.64 0.2K
10:07 140.64 140.64 140.64 140.64 0.2K
10:08 140.64 140.64 140.64 140.64 0.0K
10:09 140.64 140.64 140.64 140.64 0.0K
10:10 140.64 140.64 140.64 140.64 0.1K
10:11 140.64 141.44 140.64 141.32 1.9K
10:12 141.32 141.32 141.10 141.10 1.3K
10:13 141.10 141.10 141.08 141.09 1.0K
10:14 141.09 141.44 141.09 141.44 0.8K
10:15 141.44 141.44 141.44 141.44 0.3K
10:16 141.44 141.44 141.44 141.44 0.2K
10:17 141.44 141.44 141.44 141.44 0.2K
10:18 141.44 141.44 141.44 141.44 0.0K
10:19 141.44 141.44 141.44 141.44 0.0K
10:20 141.44 141.44 141.44 141.44 0.2K
10:21 141.44 141.44 141.44 141.44 0.1K
10:22 141.44 141.44 141.42 141.42 0.9K
10:23 141.01 141.02 141.01 141.02 1.7K
10:24 141.02 141.25 141.02 141.25 1.4K
10:25 141.25 141.25 141.01 141.01 1.0K
10:26 141.01 141.01 141.01 141.01 0.3K
10:27 141.01 141.01 141.01 141.01 0.1K
10:28 141.01 141.01 141.01 141.01 0.1K
10:29 141.01 141.19 141.01 141.19 0.1K
10:30 140.94 140.94 140.94 140.94 0.7K
10:31 140.94 140.94 140.94 140.94 0.1K
10:32 140.94 141.12 140.94 141.12 0.4K
10:33 141.12 141.12 141.12 141.12 0.0K
10:34 141.12 141.17 140.97 141.17 2.4K
10:35 141.51 141.51 141.38 141.38 0.5K
10:36 141.38 141.38 141.38 141.38 0.0K
10:37 141.38 141.38 141.38 141.38 0.1K
10:38 141.38 141.38 141.38 141.38 0.0K
10:39 141.38 141.38 141.38 141.38 0.1K
10:40 141.38 141.38 141.38 141.38 0.0K
10:41 141.38 141.38 141.38 141.38 0.2K
10:42 141.38 141.38 141.38 141.38 0.0K
10:43 141.38 141.51 141.38 141.51 0.3K
10:44 141.51 141.66 141.51 141.66 1.0K
10:45 141.66 141.66 141.66 141.66 0.1K
10:46 141.66 141.66 141.66 141.66 0.4K
10:47 141.66 141.66 141.66 141.66 0.1K
10:48 141.56 141.56 141.49 141.49 1.4K
10:49 141.49 141.49 141.38 141.38 0.2K
10:50 141.38 141.38 141.38 141.38 0.0K
10:51 141.38 141.38 141.38 141.38 0.0K
10:52 141.38 141.38 141.38 141.38 0.1K
10:53 141.58 141.58 141.58 141.58 0.3K
10:54 141.58 141.58 141.58 141.58 0.1K
10:55 141.58 141.58 141.37 141.37 0.6K
10:56 141.37 141.37 141.34 141.34 1.6K
10:57 141.34 141.34 141.31 141.31 0.4K
10:58 141.31 141.31 141.31 141.31 0.1K
10:59 141.31 141.47 141.31 141.47 1.0K
11:00 141.68 141.68 141.68 141.68 0.5K
11:01 141.68 141.68 141.68 141.68 0.1K
11:02 141.68 141.68 141.68 141.68 0.0K
11:03 141.68 141.68 141.68 141.68 0.3K
11:04 141.68 141.97 141.68 141.97 0.4K
11:05 141.97 141.97 141.97 141.97 0.1K
11:06 141.97 141.97 141.97 141.97 0.1K
11:07 141.97 141.97 141.97 141.97 0.0K
11:08 141.97 141.97 141.97 141.97 0.2K
11:09 141.97 141.97 141.97 141.97 0.1K
11:10 141.97 142.03 141.97 142.03 1.4K
11:11 142.03 142.05 142.03 142.05 0.3K
11:12 142.05 142.05 142.05 142.05 0.1K
11:13 142.05 142.05 142.05 142.05 0.0K
11:14 142.05 142.05 141.50 141.50 2.0K
11:15 141.50 141.50 141.42 141.42 0.5K
11:16 141.39 141.39 141.39 141.39 0.4K
11:17 141.39 141.39 141.39 141.39 0.2K
11:18 141.39 141.39 141.39 141.39 0.2K
11:19 141.39 141.39 141.37 141.37 0.2K
11:20 141.37 141.37 141.16 141.16 0.3K
11:21 141.48 141.48 141.48 141.48 0.7K
11:22 141.48 141.48 141.48 141.48 0.1K
11:23 141.48 141.48 141.48 141.48 0.1K
11:24 141.48 141.48 141.48 141.48 0.1K
11:25 141.48 141.48 141.48 141.48 0.0K
11:26 141.48 141.50 141.48 141.50 0.6K
11:27 141.50 141.50 141.50 141.50 0.1K
11:28 141.50 141.50 141.50 141.50 0.1K
11:29 141.50 141.50 141.50 141.50 0.0K
11:30 141.25 141.35 141.25 141.35 0.9K
11:31 141.35 141.35 141.35 141.35 0.1K
11:32 141.35 141.35 141.35 141.35 0.0K
11:33 141.35 141.35 141.35 141.35 0.2K
11:34 141.35 141.35 141.35 141.35 0.3K
11:35 141.35 141.35 141.35 141.35 0.2K
11:36 141.35 141.72 141.35 141.72 1.3K
11:37 141.72 141.72 141.72 141.72 0.1K
11:38 141.72 141.72 141.72 141.72 0.0K
11:39 141.72 141.75 141.72 141.75 0.4K
11:40 141.75 141.75 141.48 141.48 1.8K
11:41 141.48 141.59 141.48 141.56 1.8K
11:42 141.56 141.56 141.56 141.56 0.3K
11:43 141.61 141.61 141.61 141.61 0.7K
11:44 141.61 141.61 141.51 141.51 2.4K
11:45 141.51 141.51 141.51 141.51 0.1K
11:46 141.51 141.51 141.51 141.51 0.2K
11:47 141.51 141.51 141.51 141.51 0.3K
11:48 141.51 141.74 141.51 141.74 0.4K
11:49 141.74 141.74 141.74 141.74 0.1K
11:50 141.74 141.74 141.74 141.74 0.7K
11:51 141.74 141.74 141.57 141.57 0.7K
11:52 141.57 141.57 141.57 141.57 0.4K
11:53 141.59 141.59 141.59 141.59 0.2K
11:54 141.59 141.59 141.25 141.25 4.3K
11:55 141.21 141.21 141.14 141.14 5.9K
11:56 141.14 141.17 141.14 141.17 3.5K
11:57 141.17 141.22 141.15 141.22 7.2K
11:58 141.33 141.35 141.33 141.35 1.5K
11:59 141.37 141.37 141.37 141.37 0.9K
12:00 141.37 141.47 141.37 141.42 1.7K
12:01 141.42 141.42 141.42 141.42 0.1K
12:02 141.42 141.42 141.42 141.42 0.0K
12:03 141.42 141.74 141.42 141.74 1.6K
12:04 141.74 141.74 141.74 141.74 0.3K
12:05 141.74 141.74 141.71 141.71 0.1K
12:06 141.71 141.71 141.71 141.71 0.2K
12:07 141.71 141.71 141.55 141.55 0.5K
12:08 141.55 141.55 141.55 141.55 0.1K
12:09 141.55 141.65 141.55 141.65 0.9K
12:10 141.65 141.65 141.65 141.65 0.1K
12:11 141.72 141.72 141.72 141.72 1.2K
12:12 141.72 141.72 141.72 141.72 0.1K
12:13 141.72 141.72 141.72 141.72 0.0K
12:14 141.72 141.72 141.72 141.72 0.0K
12:15 141.72 141.72 141.72 141.72 0.2K
12:16 141.72 141.72 141.72 141.72 0.0K
12:17 141.72 141.76 141.72 141.76 0.5K
12:18 141.76 141.76 141.76 141.76 4.4K
12:19 141.76 141.96 141.76 141.96 0.9K
12:20 141.72 141.72 141.72 141.72 0.2K
12:21 141.76 141.76 141.76 141.76 2.0K
12:22 141.76 141.76 141.76 141.76 0.0K
12:23 141.76 141.76 141.76 141.76 0.0K
12:24 141.76 141.76 141.76 141.76 0.0K
12:25 141.64 141.70 141.61 141.61 0.9K
12:26 141.61 141.61 141.61 141.61 0.0K
12:27 141.70 141.70 141.70 141.70 0.7K
12:28 141.70 141.70 141.70 141.70 0.2K
12:29 141.70 141.70 141.64 141.64 0.1K
12:30 141.64 141.69 141.64 141.69 0.2K
12:31 141.77 141.77 141.77 141.77 1.9K
12:32 141.77 141.77 141.77 141.77 0.8K
12:33 141.77 141.77 141.77 141.77 0.0K
12:34 141.85 141.85 141.85 141.85 0.5K
12:35 141.85 141.85 141.85 141.85 0.0K
12:36 141.85 141.85 141.85 141.85 0.1K
12:37 141.85 142.02 141.85 142.02 0.2K
12:38 142.02 142.02 142.02 142.02 0.6K
12:39 142.02 142.02 142.02 142.02 0.4K
12:40 142.02 142.03 141.94 141.94 0.5K
12:41 141.94 141.94 141.94 141.94 0.9K
12:42 141.85 141.85 141.85 141.85 0.6K
12:43 141.85 141.93 141.85 141.93 0.9K
12:44 141.55 141.55 141.55 141.55 7.0K
12:45 141.55 141.75 141.55 141.75 2.4K
12:46 141.75 141.75 141.75 141.75 0.1K
12:47 141.75 141.75 141.75 141.75 0.7K
12:48 141.75 141.75 141.75 141.75 0.3K
12:49 141.75 141.75 141.75 141.75 0.1K
12:50 141.66 141.66 141.55 141.55 0.3K
12:51 141.55 141.64 141.55 141.64 0.5K
12:52 141.64 141.64 141.64 141.64 0.0K
12:53 141.64 141.64 141.49 141.49 1.3K
12:54 141.49 141.60 141.49 141.60 0.4K
12:55 141.60 141.60 141.60 141.60 0.5K
12:56 141.60 141.60 141.60 141.60 0.1K
12:57 141.60 141.60 141.60 141.60 0.9K
12:58 141.60 141.60 141.58 141.58 0.2K
12:59 141.56 141.56 141.56 141.56 1.0K
13:00 141.56 141.56 141.56 141.56 0.0K
13:01 141.56 141.56 141.56 141.56 0.0K
13:02 141.56 141.56 141.56 141.56 0.5K
13:03 141.56 141.56 141.56 141.56 0.3K
13:04 141.56 141.56 141.56 141.56 0.1K
13:05 141.56 141.56 141.56 141.56 0.1K
13:06 141.56 141.56 141.56 141.56 0.0K
13:07 141.68 141.68 141.68 141.68 0.2K
13:08 141.68 141.68 141.68 141.68 0.0K
13:09 141.67 141.67 141.67 141.67 0.2K
13:10 141.67 141.67 141.67 141.67 0.1K
13:11 141.79 141.79 141.79 141.79 1.4K
13:12 141.79 141.79 141.79 141.79 0.0K
13:13 141.79 141.79 141.79 141.79 0.0K
13:14 141.79 141.83 141.79 141.83 1.2K
13:15 141.94 142.21 141.94 142.21 4.2K
13:16 142.21 142.21 142.21 142.21 0.6K
13:17 142.21 142.40 142.21 142.40 1.1K
13:18 142.40 142.40 142.36 142.36 0.5K
13:19 142.36 142.36 142.36 142.36 0.0K
13:20 142.26 142.26 142.16 142.16 0.7K
13:21 142.16 142.34 142.16 142.34 0.3K
13:22 142.34 142.34 142.34 142.34 0.3K
13:23 142.31 142.34 142.31 142.34 0.9K
13:24 142.31 142.31 142.11 142.11 1.2K
13:25 142.11 142.37 142.11 142.37 0.1K
13:26 142.37 142.37 142.37 142.37 0.2K
13:27 142.37 142.37 142.37 142.37 0.1K
13:28 142.37 142.37 142.37 142.37 0.4K
13:29 142.37 142.40 142.37 142.40 0.3K
13:30 142.40 142.40 142.20 142.20 1.2K
13:31 142.20 142.31 142.20 142.31 0.1K
13:32 142.31 142.31 142.31 142.31 0.2K
13:33 142.31 142.31 142.31 142.31 0.1K
13:34 142.31 142.31 142.31 142.31 0.0K
13:35 142.31 142.31 142.31 142.31 0.8K
13:36 142.31 142.31 142.31 142.31 0.7K
13:37 142.31 142.31 142.31 142.31 0.0K
13:38 142.31 142.31 142.31 142.31 0.0K
13:39 142.42 142.45 142.42 142.45 0.2K
13:40 142.45 142.45 142.45 142.45 0.4K
13:41 142.45 142.45 142.45 142.45 0.0K
13:42 142.57 142.57 142.24 142.24 3.2K
13:43 142.30 142.30 142.30 142.30 0.4K
13:44 142.30 142.30 142.30 142.30 0.1K
13:45 142.28 142.28 142.13 142.13 1.0K
13:46 142.23 142.28 142.23 142.27 2.0K
13:47 142.27 142.27 142.23 142.23 0.3K
13:48 142.23 142.23 142.15 142.15 0.6K
13:49 142.15 142.15 142.14 142.14 0.4K
13:50 142.14 142.14 142.00 142.06 3.3K
13:51 141.82 141.82 141.82 141.82 1.1K
13:52 141.82 141.82 141.56 141.56 1.7K
13:53 141.40 141.67 141.40 141.64 1.5K
13:54 141.64 141.68 141.56 141.68 0.7K
13:55 141.68 141.68 141.44 141.44 0.4K
13:56 141.44 141.44 141.44 141.44 1.0K
13:57 141.44 141.82 141.44 141.82 0.6K
13:58 141.82 141.82 141.82 141.82 0.0K
13:59 141.82 141.82 141.82 141.82 0.0K
14:00 141.82 141.82 141.82 141.82 0.4K
14:01 141.82 141.82 141.82 141.82 0.1K
14:02 141.82 141.82 141.81 141.81 0.7K
14:03 141.81 141.81 141.81 141.81 0.0K
14:04 141.86 141.86 141.77 141.77 0.7K
14:05 141.77 141.77 141.77 141.77 0.0K
14:06 141.77 141.77 141.77 141.77 0.0K
14:07 141.77 141.77 141.77 141.77 0.1K
14:08 141.77 141.77 141.77 141.77 0.1K
14:09 141.77 141.77 141.77 141.77 0.0K
14:10 141.77 141.77 141.77 141.77 0.3K
14:11 141.77 141.89 141.77 141.89 0.4K
14:12 141.89 141.89 141.89 141.89 0.1K
14:13 141.78 141.78 141.78 141.78 1.2K
14:14 141.78 141.78 141.78 141.78 0.2K
14:15 141.76 141.76 141.76 141.76 0.9K
14:16 141.76 141.76 141.76 141.76 0.0K
14:17 141.76 141.76 141.76 141.76 0.0K
14:18 141.76 141.76 141.76 141.76 0.0K
14:19 141.76 141.76 141.76 141.76 0.0K
14:20 141.76 141.76 141.76 141.76 0.0K
14:21 141.76 141.76 141.76 141.76 0.1K
14:22 141.76 141.76 141.76 141.76 0.1K
14:23 141.76 141.76 141.76 141.76 0.6K
14:24 141.76 141.76 141.64 141.64 0.6K
14:25 141.64 141.74 141.64 141.74 1.2K
14:26 141.74 141.79 141.74 141.79 0.5K
14:27 141.79 141.79 141.73 141.73 0.2K
14:28 141.73 141.73 141.73 141.73 0.1K
14:29 141.73 141.73 141.73 141.73 0.2K
14:30 141.73 141.73 141.73 141.73 0.0K
14:31 141.66 141.66 141.66 141.66 1.0K
14:32 141.66 141.66 141.66 141.66 0.3K
14:33 141.66 141.86 141.66 141.86 0.8K
14:34 141.86 141.86 141.84 141.84 0.2K
14:35 141.84 141.84 141.84 141.84 0.1K
14:36 141.84 141.84 141.84 141.84 0.0K
14:37 141.84 141.84 141.84 141.84 0.3K
14:38 141.84 141.89 141.84 141.89 2.5K
14:39 142.01 142.01 142.01 142.01 0.6K
14:40 141.98 141.98 141.98 141.98 0.4K
14:41 141.98 141.98 141.97 141.97 0.3K
14:42 141.97 141.97 141.97 141.97 0.0K
14:43 141.97 141.97 141.97 141.97 0.2K
14:44 141.97 142.00 141.82 141.82 2.7K
14:45 141.86 141.86 141.86 141.86 0.3K
14:46 141.86 141.98 141.86 141.98 0.6K
14:47 141.98 141.98 141.98 141.98 0.1K
14:48 141.98 141.98 141.98 141.98 0.1K
14:49 141.98 142.00 141.98 142.00 1.2K
14:50 141.99 141.99 141.99 141.99 2.5K
14:51 141.99 141.99 141.93 141.93 2.0K
14:52 141.93 141.93 141.93 141.93 0.1K
14:53 141.95 141.95 141.95 141.95 0.3K
14:54 141.99 141.99 141.91 141.91 1.3K
14:55 141.91 141.91 141.91 141.91 0.1K
14:56 141.91 141.92 141.91 141.91 0.8K
14:57 141.91 141.99 141.91 141.91 2.3K
14:58 141.91 141.91 141.91 141.91 0.1K
14:59 141.91 141.91 141.91 141.91 0.1K
15:00 141.91 141.91 141.91 141.91 0.1K
15:01 141.91 141.91 141.91 141.91 0.3K
15:02 141.91 142.00 141.91 142.00 0.4K
15:03 142.00 142.00 142.00 142.00 0.0K
15:04 142.00 142.00 142.00 142.00 0.4K
15:05 142.00 142.08 141.97 142.08 1.3K
15:06 142.08 142.08 142.08 142.08 0.5K
15:07 142.08 142.23 142.08 142.23 2.1K
15:08 142.23 142.29 142.23 142.29 1.5K
15:09 142.20 142.20 142.20 142.20 2.4K
15:10 142.20 142.20 142.17 142.17 1.3K
15:11 142.17 142.17 142.17 142.17 0.2K
15:12 142.17 142.17 142.17 142.17 0.5K
15:13 142.17 142.17 142.17 142.17 0.1K
15:14 142.17 142.17 142.17 142.17 0.2K
15:15 142.17 142.17 142.17 142.17 0.0K
15:16 142.17 142.17 142.05 142.05 2.1K
15:17 142.05 142.05 142.05 142.05 0.7K
15:18 142.05 142.23 142.05 142.23 0.9K
15:19 142.23 142.35 142.23 142.35 1.3K
15:20 142.31 142.31 142.31 142.31 0.3K
15:21 142.31 142.42 142.31 142.42 0.4K
15:22 142.42 142.42 142.42 142.42 0.2K
15:23 142.42 142.42 142.42 142.42 0.1K
15:24 142.42 142.42 142.37 142.37 0.5K
15:25 142.37 142.37 142.37 142.37 0.1K
15:26 142.37 142.43 142.37 142.43 1.0K
15:27 142.45 142.45 142.45 142.45 0.4K
15:28 142.45 142.45 142.44 142.44 0.4K
15:29 142.44 142.44 142.44 142.44 0.2K
15:30 142.44 142.51 142.44 142.44 0.6K
15:31 142.44 142.44 142.44 142.44 0.1K
15:32 142.44 142.44 142.44 142.44 0.1K
15:33 142.44 142.49 142.44 142.49 0.4K
15:34 142.49 142.49 142.44 142.44 0.7K
15:35 142.44 142.44 142.44 142.44 1.1K
15:36 142.44 142.50 142.44 142.50 1.1K
15:37 142.50 142.53 142.50 142.53 1.1K
15:38 142.53 142.53 142.53 142.53 0.5K
15:39 142.53 142.53 142.53 142.53 0.2K
15:40 142.53 142.71 142.53 142.71 0.6K
15:41 142.71 142.72 142.71 142.72 1.2K
15:42 142.72 142.72 142.66 142.66 1.3K
15:43 142.66 142.68 142.54 142.62 3.7K
15:44 142.62 142.62 142.54 142.55 1.7K
15:45 142.55 142.78 142.55 142.78 4.3K
15:46 142.71 142.71 142.63 142.69 2.9K
15:47 142.60 142.60 142.54 142.54 5.0K
15:48 142.62 142.62 142.50 142.50 4.7K
15:49 142.47 142.62 142.47 142.62 2.3K
15:50 142.62 142.76 142.62 142.76 2.4K
15:51 142.86 143.03 142.86 143.01 3.5K
15:52 142.96 143.13 142.96 143.13 2.5K
15:53 143.15 143.36 143.15 143.30 2.8K
15:54 143.32 143.32 142.81 142.81 13.6K
15:55 142.81 142.81 142.64 142.64 6.6K
15:56 142.72 142.72 142.23 142.23 10.7K
15:57 142.23 142.24 142.10 142.24 7.1K
15:58 142.24 142.24 142.12 142.24 4.6K
15:59 142.23 142.26 142.22 142.25 3.0K
16:00 142.30 142.44 142.22 142.44 110.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles