iRhythm Tech (IRTC)

IRTC
🏛️ Estados Unidos →
173.81
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 142.23 142.23 141.72 141.72 3.9K
09:32 141.72 141.72 141.72 141.72 0.0K
09:33 141.72 141.72 141.72 141.72 0.1K
09:34 141.72 141.72 141.72 141.72 1.4K
09:35 140.68 140.68 140.68 140.68 0.8K
09:36 140.68 140.68 140.68 140.68 0.3K
09:37 140.68 140.68 140.68 140.68 0.3K
09:38 140.68 140.68 140.68 140.68 0.1K
09:39 140.68 140.68 140.68 140.68 0.1K
09:40 140.68 140.68 140.68 140.68 0.1K
09:41 140.68 142.19 140.68 140.70 4.5K
09:42 140.70 140.70 140.70 140.70 2.1K
09:43 140.70 140.70 140.70 140.70 0.0K
09:44 141.30 141.30 141.30 141.30 0.2K
09:45 141.30 141.30 141.30 141.30 0.1K
09:46 141.30 141.30 141.00 141.05 1.7K
09:47 141.05 141.07 141.05 141.07 0.5K
09:48 141.07 141.07 140.80 140.80 0.1K
09:49 140.80 140.80 140.80 140.80 0.0K
09:50 140.80 141.62 140.80 141.62 1.1K
09:51 141.74 141.74 141.74 141.74 0.5K
09:52 141.85 141.85 141.85 141.85 0.7K
09:53 141.85 141.85 141.00 141.00 0.7K
09:54 141.00 141.00 141.00 141.00 0.2K
09:55 141.01 141.01 140.91 140.91 0.4K
09:56 141.24 141.36 141.24 141.36 0.4K
09:57 141.36 141.36 141.36 141.36 0.1K
09:58 141.36 141.36 141.22 141.22 0.8K
09:59 141.22 141.48 141.22 141.29 4.7K
10:00 141.29 141.29 141.29 141.29 0.0K
10:01 141.29 141.29 141.29 141.29 0.2K
10:02 141.29 141.35 141.29 141.35 0.7K
10:03 141.35 142.31 141.35 142.31 1.9K
10:04 142.31 142.31 142.31 142.31 0.3K
10:05 142.31 142.31 142.31 142.31 0.4K
10:06 142.31 142.32 142.31 142.32 1.0K
10:07 142.32 142.32 142.32 142.32 0.4K
10:08 142.32 142.32 141.67 141.67 3.8K
10:09 141.67 141.67 141.62 141.62 2.2K
10:10 141.62 141.62 141.62 141.62 0.1K
10:11 141.62 141.62 141.62 141.62 0.1K
10:12 141.62 141.62 140.94 140.94 1.7K
10:13 140.94 140.94 140.94 140.94 0.1K
10:14 140.94 140.94 140.94 140.94 0.0K
10:15 140.94 140.94 140.94 140.94 0.1K
10:16 140.94 140.94 140.94 140.94 0.0K
10:17 140.94 140.94 140.94 140.94 0.0K
10:18 140.94 140.94 140.94 140.94 0.4K
10:19 140.94 140.94 140.94 140.94 0.0K
10:20 140.94 140.94 140.94 140.94 0.2K
10:21 140.94 140.94 140.94 140.94 0.3K
10:22 140.94 141.58 140.94 141.58 0.3K
10:23 141.58 141.58 141.58 141.58 0.0K
10:24 141.58 141.58 141.58 141.58 0.5K
10:25 141.58 141.66 141.58 141.66 1.2K
10:26 141.66 141.66 141.66 141.66 0.0K
10:27 141.66 141.66 140.84 140.84 0.4K
10:28 140.84 141.30 140.84 141.30 0.3K
10:29 141.30 141.30 141.30 141.30 0.0K
10:30 141.30 141.30 141.30 141.30 0.0K
10:31 141.95 141.95 141.95 141.95 5.2K
10:32 141.41 141.41 141.05 141.05 3.1K
10:33 141.05 141.10 141.05 141.09 0.7K
10:34 141.09 141.09 141.09 141.09 0.0K
10:35 141.09 141.09 140.93 140.93 1.0K
10:36 141.03 141.05 140.81 140.81 2.2K
10:37 140.81 140.96 140.81 140.96 0.5K
10:38 140.96 140.96 140.96 140.96 0.3K
10:39 140.96 140.96 140.96 140.96 0.0K
10:40 140.96 141.20 140.96 141.20 0.2K
10:41 141.20 141.20 141.20 141.20 0.3K
10:42 141.20 141.20 141.20 141.20 0.2K
10:43 141.12 141.12 141.12 141.12 1.4K
10:44 141.12 141.12 141.12 141.12 0.1K
10:45 141.12 141.12 141.12 141.12 0.2K
10:46 141.12 141.12 141.12 141.12 0.1K
10:47 140.76 140.76 140.76 140.76 0.4K
10:48 140.76 140.76 140.76 140.76 0.0K
10:49 140.76 140.76 140.76 140.76 0.3K
10:50 140.76 140.76 140.76 140.76 0.3K
10:51 141.17 141.17 141.17 141.17 0.3K
10:52 141.17 141.41 141.17 141.41 1.7K
10:53 141.41 141.41 141.41 141.41 0.0K
10:54 141.41 141.41 141.41 141.41 0.1K
10:55 141.41 141.41 141.41 141.41 0.2K
10:56 141.41 141.41 141.37 141.37 1.9K
10:57 141.40 141.40 141.40 141.40 0.4K
10:58 141.40 141.40 141.40 141.40 0.0K
10:59 141.40 141.42 141.40 141.42 0.3K
11:00 141.42 141.42 141.41 141.41 0.9K
11:01 141.41 141.71 141.41 141.62 1.4K
11:02 141.58 141.58 141.58 141.58 0.5K
11:03 141.58 141.58 141.42 141.42 1.0K
11:04 141.42 141.42 141.42 141.42 0.2K
11:05 141.42 141.42 141.42 141.42 0.0K
11:06 141.42 141.53 141.42 141.53 0.1K
11:07 141.53 141.53 141.53 141.53 0.0K
11:08 141.49 141.49 141.49 141.49 0.2K
11:09 141.49 141.49 141.49 141.49 0.1K
11:10 141.49 141.49 141.49 141.49 0.1K
11:11 141.49 141.49 141.32 141.32 0.5K
11:12 141.32 141.32 141.32 141.32 0.1K
11:13 141.32 141.32 141.32 141.32 0.3K
11:14 141.32 141.32 141.32 141.32 0.0K
11:15 141.32 141.32 141.32 141.32 0.0K
11:16 141.32 141.32 141.32 141.32 1.2K
11:17 141.31 141.51 141.31 141.34 0.9K
11:18 141.34 141.34 141.34 141.34 0.3K
11:19 141.29 141.29 141.13 141.13 1.7K
11:20 141.05 141.05 141.05 141.05 0.3K
11:21 141.05 141.05 141.05 141.05 0.1K
11:22 141.27 141.27 141.04 141.06 1.3K
11:23 141.06 141.20 141.06 141.20 0.6K
11:24 141.20 141.31 141.06 141.31 0.9K
11:25 141.08 141.31 141.08 141.31 0.5K
11:26 141.06 141.06 141.00 141.00 2.0K
11:27 141.00 141.01 141.00 141.01 0.9K
11:28 141.01 141.01 141.01 141.01 0.1K
11:29 141.01 141.12 141.01 141.12 0.6K
11:30 141.13 141.13 141.02 141.02 0.4K
11:31 141.02 141.02 141.02 141.02 0.2K
11:32 141.02 141.02 141.02 141.02 0.0K
11:33 141.02 141.02 140.90 140.90 0.5K
11:34 140.90 140.90 140.90 140.90 0.2K
11:35 140.90 140.90 140.90 140.90 0.3K
11:36 140.90 140.90 140.90 140.90 0.0K
11:37 140.90 140.90 140.90 140.90 0.2K
11:38 140.90 140.90 140.90 140.90 0.0K
11:39 140.90 140.90 140.90 140.90 0.0K
11:40 140.90 140.90 140.90 140.90 0.2K
11:41 140.90 140.90 140.90 140.90 0.0K
11:42 140.90 140.90 140.90 140.90 0.0K
11:43 140.90 140.90 140.90 140.90 0.0K
11:44 140.90 140.90 140.90 140.90 0.0K
11:45 140.90 140.90 140.90 140.90 0.0K
11:46 140.90 140.92 140.81 140.81 0.7K
11:47 140.81 140.81 140.81 140.81 0.1K
11:48 140.81 140.81 140.81 140.81 0.0K
11:49 140.99 140.99 140.97 140.97 3.6K
11:50 141.00 141.11 141.00 141.11 6.4K
11:51 141.14 141.14 141.14 141.14 0.3K
11:52 141.14 141.14 141.14 141.14 0.2K
11:53 141.14 141.14 141.11 141.11 1.9K
11:54 141.11 141.11 141.11 141.11 0.3K
11:55 141.11 141.11 141.11 141.11 0.1K
11:56 141.11 141.11 141.11 141.11 0.2K
11:57 141.11 141.11 141.11 141.11 0.1K
11:58 141.11 141.12 140.99 140.99 1.4K
11:59 140.99 140.99 140.79 140.79 0.5K
12:00 140.74 140.74 140.74 140.74 0.4K
12:01 140.74 140.74 140.74 140.74 0.3K
12:02 140.68 140.68 140.68 140.68 0.6K
12:03 140.68 140.68 140.65 140.65 0.5K
12:04 140.65 140.65 140.65 140.65 0.0K
12:05 140.65 140.65 140.65 140.65 0.1K
12:06 140.65 140.65 140.51 140.51 0.2K
12:07 140.85 140.85 140.76 140.76 1.5K
12:08 140.76 140.76 140.76 140.76 0.1K
12:09 140.89 140.95 140.89 140.95 1.0K
12:10 140.95 140.95 140.95 140.95 0.0K
12:11 140.95 140.95 140.95 140.95 0.3K
12:12 140.95 140.95 140.95 140.95 0.1K
12:13 140.95 140.95 140.95 140.95 0.0K
12:14 140.95 140.95 140.95 140.95 0.1K
12:15 140.95 140.95 140.95 140.95 0.0K
12:16 140.95 140.95 140.95 140.95 0.2K
12:17 140.80 140.80 140.80 140.80 1.8K
12:18 140.80 140.80 140.63 140.63 0.6K
12:19 140.63 140.63 140.63 140.63 0.1K
12:20 140.63 140.63 140.63 140.63 0.0K
12:21 140.63 140.63 140.63 140.63 0.1K
12:22 140.63 140.63 140.63 140.63 0.1K
12:23 140.63 140.63 140.60 140.60 1.5K
12:24 140.60 140.60 140.60 140.60 0.0K
12:25 140.60 140.60 140.60 140.60 0.1K
12:26 140.60 140.60 140.58 140.58 0.2K
12:27 140.58 140.64 140.57 140.57 0.8K
12:28 140.57 140.57 140.57 140.57 0.5K
12:29 140.57 140.57 140.57 140.57 0.5K
12:30 140.57 140.57 140.57 140.57 0.0K
12:31 140.57 140.57 140.03 140.03 1.1K
12:32 139.82 139.82 139.82 139.82 0.4K
12:33 139.82 139.82 139.82 139.82 0.1K
12:34 139.82 139.82 139.74 139.74 0.4K
12:35 139.74 139.74 139.51 139.51 0.2K
12:36 139.51 139.51 139.51 139.51 0.0K
12:37 139.51 139.51 139.51 139.51 0.1K
12:38 139.51 139.51 139.51 139.51 1.1K
12:39 139.51 139.51 139.51 139.51 0.2K
12:40 139.51 139.94 139.51 139.94 6.0K
12:41 139.94 139.94 139.84 139.84 0.2K
12:42 139.84 139.84 139.84 139.84 0.3K
12:43 139.84 139.84 139.84 139.84 0.0K
12:44 139.84 139.84 139.84 139.84 0.6K
12:45 139.84 139.84 139.84 139.84 0.5K
12:46 139.84 139.84 139.76 139.76 0.9K
12:47 139.76 139.76 139.76 139.76 0.1K
12:48 139.76 139.76 139.76 139.76 0.0K
12:49 139.76 139.95 139.76 139.95 0.2K
12:50 139.95 139.95 139.95 139.95 0.5K
12:51 139.95 139.95 139.95 139.95 0.1K
12:52 139.95 139.95 139.95 139.95 0.2K
12:53 139.95 140.08 139.95 140.08 3.1K
12:54 140.08 140.08 140.08 140.08 0.2K
12:55 140.08 140.08 140.08 140.08 0.0K
12:56 140.08 140.08 140.08 140.08 0.3K
12:57 140.08 140.08 140.08 140.08 0.2K
12:58 140.08 140.08 139.95 139.95 0.5K
12:59 140.03 140.03 139.82 139.82 4.1K
13:00 139.82 139.94 139.80 139.94 1.3K
13:01 139.89 139.89 139.89 139.89 1.0K
13:02 139.89 139.89 139.89 139.89 0.5K
13:03 139.89 140.05 139.86 140.05 2.0K
13:04 140.07 140.07 139.98 139.98 8.5K
13:05 140.02 140.21 140.02 140.02 11.0K
13:06 140.01 140.18 140.01 140.18 28.8K
13:07 140.21 140.23 140.13 140.20 41.0K
13:08 140.16 140.23 140.09 140.14 13.1K
13:09 140.19 140.19 140.14 140.14 2.1K
13:10 140.20 140.26 140.20 140.24 7.9K
13:11 140.24 140.26 140.16 140.21 3.9K
13:12 140.21 140.21 140.16 140.17 1.9K
13:13 140.16 140.16 140.11 140.11 26.4K
13:14 140.12 140.32 140.12 140.22 24.6K
13:15 140.27 140.27 140.22 140.27 9.1K
13:16 140.23 140.31 140.22 140.27 29.1K
13:17 140.30 140.30 140.22 140.30 3.3K
13:18 140.27 140.30 140.27 140.30 1.5K
13:19 140.28 140.33 140.27 140.33 3.9K
13:20 140.33 140.33 140.33 140.33 0.0K
13:21 140.33 140.33 140.33 140.33 0.2K
13:22 140.36 140.44 140.36 140.44 3.9K
13:23 140.44 140.44 140.44 140.44 0.5K
13:24 140.44 140.44 140.44 140.44 0.8K
13:25 140.44 140.44 140.44 140.44 0.2K
13:26 140.44 140.71 140.44 140.71 0.8K
13:27 140.71 140.71 140.47 140.47 1.2K
13:28 140.47 140.47 140.47 140.47 0.1K
13:29 140.47 140.47 140.47 140.47 0.1K
13:30 140.47 140.47 140.47 140.47 0.2K
13:31 140.47 140.63 140.47 140.63 0.7K
13:32 140.63 140.63 140.63 140.63 0.4K
13:33 140.63 140.63 140.63 140.63 0.9K
13:34 140.63 140.87 140.63 140.87 1.0K
13:35 140.87 140.87 140.74 140.74 0.7K
13:36 140.74 140.74 140.74 140.74 0.0K
13:37 140.74 140.74 140.74 140.74 0.2K
13:38 140.74 140.74 140.74 140.74 0.0K
13:39 140.74 140.74 140.74 140.74 0.3K
13:40 140.74 140.74 140.74 140.74 0.3K
13:41 140.74 140.74 140.74 140.74 0.0K
13:42 140.74 140.74 140.74 140.74 0.1K
13:43 140.74 140.74 140.74 140.74 0.2K
13:44 140.74 141.11 140.74 141.11 0.2K
13:45 141.11 141.11 141.11 141.11 0.5K
13:46 141.12 141.12 140.81 140.90 1.4K
13:47 140.90 140.90 140.90 140.90 0.1K
13:48 140.90 140.93 140.83 140.93 2.5K
13:49 140.89 140.89 140.89 140.89 0.2K
13:50 140.89 140.89 140.89 140.89 0.0K
13:51 140.89 141.20 140.66 140.66 4.7K
13:52 140.68 140.68 140.49 140.49 1.8K
13:53 140.54 140.54 140.47 140.47 0.8K
13:54 140.47 140.50 140.47 140.47 0.4K
13:55 140.47 140.69 140.47 140.69 0.3K
13:56 140.69 140.69 140.69 140.69 0.3K
13:57 140.48 140.48 140.40 140.40 1.3K
13:58 140.30 140.30 140.30 140.30 0.8K
13:59 140.23 140.49 140.23 140.34 2.3K
14:00 140.34 140.34 140.00 140.00 0.7K
14:01 140.00 140.01 140.00 140.01 1.3K
14:02 140.01 140.01 140.01 140.01 0.5K
14:03 140.01 140.18 140.01 140.18 0.4K
14:04 140.18 140.18 140.03 140.03 0.3K
14:05 140.03 140.19 140.03 140.10 1.2K
14:06 140.07 140.19 140.07 140.19 0.9K
14:07 140.05 140.15 140.05 140.09 1.6K
14:08 140.09 140.16 140.09 140.16 1.8K
14:09 140.19 140.31 140.19 140.31 8.2K
14:10 140.42 140.56 140.42 140.56 6.6K
14:11 140.56 140.96 140.56 140.81 1.0K
14:12 140.80 140.80 140.75 140.75 0.4K
14:13 140.75 140.75 140.75 140.75 0.2K
14:14 140.75 140.75 140.75 140.75 0.1K
14:15 140.75 141.10 140.75 141.10 0.1K
14:16 141.10 141.10 141.10 141.10 0.3K
14:17 141.10 141.10 141.10 141.10 0.2K
14:18 141.11 141.11 141.11 141.11 0.3K
14:19 141.11 141.11 141.11 141.11 0.1K
14:20 141.39 141.39 141.39 141.39 0.3K
14:21 141.39 141.39 141.39 141.39 0.0K
14:22 141.39 141.39 141.39 141.39 0.2K
14:23 141.39 141.67 141.39 141.44 5.4K
14:24 141.00 141.00 141.00 141.00 3.3K
14:25 141.00 141.62 141.00 141.04 2.1K
14:26 141.04 141.23 140.98 141.23 1.9K
14:27 141.23 141.23 141.23 141.23 0.8K
14:28 141.23 141.23 141.03 141.03 0.4K
14:29 141.03 141.03 141.03 141.03 0.2K
14:30 141.03 141.03 141.03 141.03 0.1K
14:31 141.36 141.36 141.36 141.36 0.2K
14:32 141.36 141.36 141.36 141.36 0.1K
14:33 141.36 141.36 141.36 141.36 0.0K
14:34 141.36 141.36 141.36 141.36 0.2K
14:35 141.36 141.36 141.36 141.36 0.2K
14:36 141.36 141.36 141.36 141.36 0.3K
14:37 141.36 141.36 141.36 141.36 0.2K
14:38 141.36 141.36 141.36 141.36 0.1K
14:39 141.36 141.46 141.36 141.46 0.6K
14:40 141.46 141.46 141.46 141.46 0.1K
14:41 141.46 141.46 141.31 141.31 1.1K
14:42 141.31 141.31 141.31 141.31 0.2K
14:43 141.14 141.19 141.10 141.10 0.7K
14:44 141.06 141.06 141.01 141.01 2.3K
14:45 141.04 141.30 141.04 141.30 65.7K
14:46 141.37 141.37 141.35 141.35 0.5K
14:47 141.35 141.53 141.35 141.53 1.1K
14:48 141.53 141.53 141.53 141.53 0.0K
14:49 141.50 141.50 141.50 141.50 0.4K
14:50 141.40 141.40 141.40 141.40 1.5K
14:51 141.40 141.40 141.40 141.40 0.4K
14:52 141.40 141.40 141.40 141.40 0.4K
14:53 141.40 141.40 141.40 141.40 0.0K
14:54 141.40 141.58 141.40 141.58 0.7K
14:55 141.58 141.58 141.58 141.58 0.3K
14:56 141.58 141.58 141.43 141.43 0.7K
14:57 141.43 141.43 141.42 141.42 0.5K
14:58 141.42 141.42 141.33 141.33 2.2K
14:59 141.33 141.33 141.33 141.33 0.1K
15:00 141.24 141.27 141.20 141.27 5.3K
15:01 141.04 141.07 141.04 141.07 1.4K
15:02 141.07 141.07 140.95 140.95 0.6K
15:03 140.95 141.02 140.95 141.02 0.4K
15:04 141.02 141.03 141.02 141.03 1.1K
15:05 141.03 141.03 141.03 141.03 0.2K
15:06 141.03 141.03 141.03 141.03 2.0K
15:07 141.03 141.03 141.03 141.03 0.2K
15:08 141.03 141.03 141.03 141.03 0.0K
15:09 141.03 141.03 141.03 141.03 0.4K
15:10 141.03 141.03 141.03 141.03 1.4K
15:11 140.75 140.75 140.75 140.75 1.4K
15:12 140.75 140.75 140.75 140.75 0.3K
15:13 140.75 140.86 140.75 140.86 2.1K
15:14 140.86 140.86 140.86 140.86 0.7K
15:15 140.86 140.86 140.86 140.86 0.3K
15:16 140.86 141.02 140.86 141.02 0.5K
15:17 141.02 141.02 141.02 141.02 0.2K
15:18 141.02 141.10 141.02 141.10 0.6K
15:19 141.10 141.10 141.10 141.10 0.1K
15:20 141.10 141.13 141.02 141.13 0.5K
15:21 141.13 141.13 141.13 141.13 1.2K
15:22 141.13 141.13 141.13 141.13 0.4K
15:23 141.13 141.19 141.13 141.19 0.8K
15:24 141.19 141.24 141.19 141.24 1.3K
15:25 141.24 141.24 141.14 141.14 1.0K
15:26 141.14 141.14 141.14 141.14 0.2K
15:27 141.14 141.26 141.14 141.26 0.4K
15:28 141.26 141.26 141.26 141.26 0.6K
15:29 141.26 141.26 141.00 141.00 2.8K
15:30 141.00 141.00 141.00 141.00 0.1K
15:31 140.96 140.96 140.83 140.83 1.3K
15:32 140.83 140.83 140.83 140.83 0.5K
15:33 140.83 140.94 140.83 140.94 0.8K
15:34 141.02 141.02 141.02 141.02 2.9K
15:35 141.02 141.28 141.02 141.28 0.7K
15:36 141.28 141.28 141.28 141.28 0.2K
15:37 141.27 141.27 141.27 141.27 1.0K
15:38 141.27 141.31 141.27 141.31 3.4K
15:39 141.31 141.35 141.31 141.35 1.0K
15:40 141.44 141.53 141.44 141.53 2.2K
15:41 141.53 141.53 141.40 141.52 1.6K
15:42 141.12 141.26 141.12 141.14 5.0K
15:43 141.01 141.01 140.98 140.98 2.2K
15:44 141.00 141.01 141.00 141.01 0.9K
15:45 140.98 140.98 140.98 140.98 0.7K
15:46 140.98 140.98 140.98 140.98 0.2K
15:47 140.98 140.98 140.74 140.74 4.5K
15:48 140.74 140.76 140.74 140.76 4.6K
15:49 140.76 140.93 140.76 140.93 0.6K
15:50 140.93 140.99 140.93 140.99 1.5K
15:51 140.87 141.00 140.87 141.00 3.2K
15:52 141.00 141.06 141.00 141.01 4.1K
15:53 140.90 140.98 140.90 140.92 1.8K
15:54 140.98 140.98 140.62 140.64 4.6K
15:55 140.64 140.69 140.64 140.68 3.9K
15:56 140.52 140.52 140.44 140.44 2.7K
15:57 140.44 140.68 140.44 140.65 3.3K
15:58 140.72 140.84 140.72 140.77 9.7K
15:59 140.77 140.79 140.50 140.50 19.5K
16:00 140.52 140.55 140.45 140.50 165.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles