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
09:30 143.52 143.52 143.52 143.52 3.3K
09:37 141.75 141.75 141.75 141.75 0.6K
09:40 142.31 142.31 142.31 142.31 4.0K
09:43 141.28 141.28 141.25 141.25 1.3K
09:44 141.19 141.19 141.19 141.19 0.3K
09:46 141.65 142.38 141.65 142.38 10.9K
09:51 142.22 142.22 142.22 142.22 0.6K
09:53 142.74 142.74 142.74 142.74 2.1K
09:57 142.69 142.69 142.69 142.69 0.1K
09:58 142.98 142.98 142.98 142.98 4.2K
09:59 143.22 143.22 143.22 143.22 0.9K
10:01 143.49 143.49 143.03 143.03 0.2K
10:02 143.03 143.03 143.03 143.03 0.8K
10:03 143.28 143.29 143.28 143.29 0.4K
10:04 143.29 143.29 143.02 143.02 0.5K
10:05 142.84 142.84 142.84 142.84 0.9K
10:07 142.86 142.86 142.86 142.86 0.4K
10:08 143.08 143.08 143.08 143.08 0.2K
10:09 143.08 143.08 142.80 142.80 0.4K
10:11 143.09 143.09 143.09 143.09 0.3K
10:12 143.40 143.56 143.40 143.56 2.2K
10:13 143.70 143.70 143.70 143.70 0.7K
10:17 143.15 143.15 143.15 143.15 1.3K
10:21 143.26 143.53 143.26 143.53 0.3K
10:22 143.40 143.40 143.25 143.25 0.5K
10:24 143.14 143.14 143.07 143.07 1.1K
10:25 143.19 143.19 143.19 143.19 0.2K
10:26 143.36 143.57 143.32 143.32 3.3K
10:28 143.07 143.07 143.07 143.07 0.8K
10:29 142.83 143.13 142.83 143.00 1.0K
10:34 142.90 142.90 142.90 142.90 0.2K
10:35 142.79 142.79 142.79 142.79 0.7K
10:36 142.81 142.82 142.81 142.82 0.6K
10:37 143.08 143.08 143.08 143.08 0.4K
10:39 142.91 142.91 142.91 142.91 0.5K
10:42 142.84 142.84 142.84 142.84 0.2K
10:43 143.08 143.08 143.08 143.08 0.6K
10:44 143.34 143.34 143.34 143.34 2.2K
10:50 143.51 143.51 143.51 143.51 0.8K
10:51 143.86 143.86 143.86 143.86 0.2K
10:52 143.59 143.59 143.59 143.59 0.8K
10:56 143.59 143.59 143.52 143.52 0.9K
10:57 143.63 143.63 143.62 143.62 0.5K
10:58 143.72 143.72 143.72 143.72 0.3K
11:00 143.48 143.65 143.48 143.65 1.1K
11:04 143.69 143.84 143.69 143.84 2.4K
11:05 143.70 144.00 143.70 144.00 0.6K
11:08 143.94 143.94 143.70 143.70 1.6K
11:12 143.70 143.70 143.70 143.70 0.3K
11:13 143.65 143.69 143.65 143.69 0.8K
11:16 143.66 143.66 143.58 143.58 1.2K
11:17 143.56 143.57 143.56 143.57 0.7K
11:18 143.80 143.88 143.80 143.88 4.1K
11:19 144.26 144.26 144.26 144.26 0.8K
11:20 144.09 144.09 143.73 143.73 3.5K
11:21 143.67 143.67 143.67 143.67 0.5K
11:22 144.09 144.09 144.09 144.09 0.1K
11:23 144.10 144.10 143.70 143.74 0.8K
11:24 143.71 143.71 143.71 143.71 1.0K
11:28 143.70 143.70 143.70 143.70 0.2K
11:29 143.71 143.71 143.71 143.71 1.4K
11:30 143.88 143.88 143.88 143.88 0.6K
11:31 143.88 143.88 143.88 143.88 0.2K
11:32 143.75 143.75 143.75 143.75 1.8K
11:33 143.77 144.14 143.77 144.14 0.8K
11:35 144.05 144.05 143.82 143.82 0.6K
11:37 144.26 144.35 143.92 144.35 2.1K
11:39 144.13 144.13 143.95 143.95 0.6K
11:40 144.08 144.08 144.08 144.08 0.3K
11:41 143.96 143.96 143.96 143.96 0.6K
11:44 144.24 144.24 143.96 143.96 0.7K
11:45 144.33 144.33 144.30 144.30 1.0K
11:46 144.68 144.68 144.68 144.68 0.5K
11:47 144.39 144.39 144.39 144.39 0.3K
11:48 144.20 144.20 144.20 144.20 0.6K
11:50 144.61 144.61 144.61 144.61 0.4K
11:52 144.22 144.22 144.22 144.22 0.4K
11:53 144.69 144.69 144.54 144.54 4.7K
11:54 144.63 144.90 144.63 144.90 1.4K
11:56 144.91 144.91 144.91 144.91 0.3K
11:57 144.91 144.91 144.91 144.91 1.7K
12:01 144.85 144.85 144.85 144.85 1.1K
12:04 144.91 145.25 144.91 145.25 2.8K
12:05 145.26 145.26 145.26 145.26 0.4K
12:07 145.15 145.15 145.15 145.15 0.4K
12:08 145.00 145.00 145.00 145.00 0.2K
12:09 144.97 144.97 144.89 144.89 2.0K
12:10 144.97 144.97 144.97 144.97 1.4K
12:12 145.30 145.30 145.30 145.30 0.4K
12:13 145.32 145.32 145.31 145.31 0.4K
12:14 145.36 145.36 145.36 145.36 0.8K
12:17 145.35 145.51 145.35 145.51 2.8K
12:18 145.45 145.45 145.45 145.45 0.5K
12:19 145.47 145.47 145.47 145.47 0.9K
12:21 145.46 145.46 145.46 145.46 0.2K
12:22 145.46 145.46 145.46 145.46 0.6K
12:23 145.35 145.35 145.35 145.35 0.6K
12:25 145.49 145.54 145.49 145.54 1.4K
12:26 145.40 145.54 145.40 145.54 0.5K
12:27 145.54 145.54 145.54 145.54 0.3K
12:28 145.54 145.54 145.54 145.54 0.3K
12:29 145.43 145.43 145.43 145.43 1.7K
12:30 145.48 145.48 145.48 145.48 1.4K
12:34 145.58 145.58 145.58 145.58 2.2K
12:35 145.64 145.64 145.64 145.64 0.9K
12:38 145.50 145.60 145.50 145.60 0.7K
12:39 145.71 145.71 145.71 145.71 0.2K
12:40 145.52 145.63 145.52 145.63 0.7K
12:41 145.53 145.53 145.53 145.53 1.5K
12:43 145.64 145.64 145.64 145.64 0.7K
12:44 145.41 145.41 145.27 145.27 3.1K
12:46 145.51 145.51 145.51 145.51 1.1K
12:48 145.65 145.65 145.65 145.65 0.5K
12:50 145.62 145.62 145.51 145.51 0.8K
12:51 145.51 145.51 145.51 145.51 0.5K
12:52 145.51 145.51 145.51 145.51 0.2K
12:53 145.51 145.51 145.39 145.50 2.5K
12:57 145.49 145.49 145.42 145.42 0.2K
12:58 145.37 145.37 145.37 145.37 1.4K
13:00 145.37 145.37 145.22 145.22 2.5K
13:01 145.35 145.35 145.35 145.35 0.2K
13:02 145.36 145.36 145.36 145.36 1.6K
13:03 145.52 145.83 145.50 145.82 3.5K
13:06 145.65 145.65 145.65 145.65 0.4K
13:07 145.65 145.65 145.65 145.65 1.1K
13:09 145.67 145.67 145.67 145.67 0.7K
13:10 145.72 145.76 145.72 145.76 4.6K
13:11 145.71 145.71 145.71 145.71 2.3K
13:12 145.55 145.55 145.55 145.55 0.9K
13:13 145.51 145.51 145.51 145.51 1.3K
13:14 145.68 145.68 145.68 145.68 1.5K
13:16 145.59 145.59 145.59 145.59 0.4K
13:17 145.48 145.48 145.48 145.48 0.7K
13:18 145.43 145.43 145.43 145.43 1.5K
13:21 145.46 145.57 145.46 145.57 2.2K
13:22 145.39 145.39 145.39 145.39 0.8K
13:24 145.48 145.48 145.48 145.48 2.0K
13:25 145.58 145.58 145.58 145.57 0.3K
13:26 145.50 145.50 145.50 145.50 0.8K
13:28 145.51 145.51 145.51 145.51 0.4K
13:29 145.57 145.82 145.57 145.80 5.3K
13:30 145.77 145.88 145.77 145.88 3.2K
13:31 145.84 146.14 145.73 146.13 8.0K
13:32 146.21 146.23 146.21 146.23 1.3K
13:35 146.73 146.73 146.55 146.54 1.0K
13:36 146.69 146.69 146.69 146.69 0.8K
13:38 146.90 146.90 146.71 146.71 0.8K
13:39 146.72 146.72 146.72 146.72 0.6K
13:40 146.70 146.70 146.67 146.67 0.5K
13:42 146.74 146.74 146.73 146.73 0.5K
13:43 146.63 146.64 146.62 146.62 0.5K
13:44 146.56 146.73 146.56 146.73 3.0K
13:46 146.51 146.51 146.51 146.51 2.1K
13:48 146.47 146.47 146.40 146.40 1.6K
13:49 146.42 146.42 146.24 146.24 1.5K
13:51 146.24 146.30 146.24 146.29 3.5K
13:52 146.26 146.26 146.26 146.26 1.2K
13:54 146.30 146.30 146.30 146.30 0.8K
13:56 146.39 146.39 146.39 146.39 0.2K
13:57 146.62 146.62 146.62 146.62 0.8K
13:58 146.60 146.60 146.45 146.45 0.4K
13:59 146.33 146.33 146.33 146.33 0.5K
14:00 146.42 146.42 146.42 146.42 0.5K
14:02 146.05 146.06 146.05 146.06 4.0K
14:03 146.02 146.02 145.92 145.92 0.9K
14:04 145.93 146.00 145.93 146.00 1.1K
14:05 145.96 145.96 145.91 145.91 1.1K
14:06 145.89 145.89 145.89 145.89 1.4K
14:08 145.95 145.95 145.95 145.95 0.5K
14:09 145.95 145.95 145.95 145.95 0.3K
14:10 145.99 146.07 145.77 145.77 4.5K
14:14 145.65 145.65 145.65 145.65 0.9K
14:15 145.65 145.65 145.34 145.34 2.0K
14:16 145.46 145.46 145.46 145.46 1.9K
14:18 145.28 145.28 145.28 145.28 0.7K
14:19 145.29 145.29 145.29 145.29 0.2K
14:20 145.29 145.29 145.29 145.29 0.6K
14:21 145.18 145.29 145.17 145.29 1.9K
14:23 145.33 145.33 145.33 145.33 1.8K
14:28 145.28 145.28 145.28 145.28 0.6K
14:29 145.40 145.40 145.39 145.39 2.0K
14:34 145.68 145.69 145.68 145.69 1.7K
14:36 145.58 145.58 145.58 145.58 3.1K
14:37 145.46 145.46 145.39 145.39 1.4K
14:38 145.36 145.36 145.35 145.35 1.7K
14:40 145.12 145.13 145.10 145.11 1.1K
14:41 144.95 144.95 144.94 144.94 1.4K
14:42 144.94 144.94 144.94 144.94 0.2K
14:43 144.98 144.98 144.98 144.98 0.6K
14:45 144.98 144.98 144.98 144.98 0.5K
14:46 144.98 145.12 144.98 145.12 1.1K
14:47 145.13 145.13 145.11 145.10 0.4K
14:48 145.10 145.19 145.10 145.19 0.8K
14:50 145.08 145.08 145.08 145.07 0.9K
14:51 145.08 145.10 145.08 145.10 1.4K
14:53 145.11 145.19 145.11 145.19 1.4K
14:55 145.18 145.18 145.18 145.18 0.5K
14:56 145.13 145.14 145.13 145.14 0.7K
14:57 145.21 145.21 145.21 145.21 1.5K
14:58 145.34 145.34 145.34 145.34 0.7K
15:00 145.23 145.23 145.23 145.23 0.3K
15:01 145.15 145.15 145.15 145.15 4.0K
15:06 145.08 145.08 145.08 145.08 1.0K
15:10 145.09 145.09 145.08 145.08 3.2K
15:15 145.14 145.23 145.14 145.23 0.5K
15:16 145.23 145.23 145.20 145.20 1.1K
15:17 145.25 145.37 145.25 145.30 11.3K
15:18 145.29 145.59 145.29 145.56 6.6K
15:21 145.49 145.49 145.49 145.49 1.6K
15:23 145.52 145.52 145.52 145.52 0.5K
15:24 145.62 145.62 145.62 145.62 2.4K
15:26 145.79 145.79 145.79 145.79 1.0K
15:28 145.80 145.80 145.80 145.80 0.8K
15:29 145.91 145.91 145.86 145.88 1.5K
15:30 145.83 145.83 145.75 145.75 1.8K
15:31 145.81 145.81 145.81 145.81 0.4K
15:32 145.85 145.85 145.85 145.85 0.6K
15:33 145.97 145.97 145.97 145.97 1.1K
15:34 146.10 146.10 146.09 146.09 1.9K
15:36 146.08 146.08 146.08 146.08 1.0K
15:37 146.07 146.07 146.07 146.07 0.5K
15:38 146.09 146.18 146.07 146.18 1.7K
15:39 146.11 146.11 146.11 146.11 0.6K
15:40 146.07 146.07 146.07 146.07 0.1K
15:41 145.88 145.88 145.76 145.76 4.7K
15:43 145.82 145.82 145.75 145.77 3.3K
15:44 145.76 145.76 145.76 145.76 0.7K
15:45 145.69 145.78 145.69 145.78 3.4K
15:47 145.79 145.79 145.79 145.79 0.8K
15:48 145.79 145.84 145.79 145.84 0.6K
15:49 145.85 145.85 145.85 145.85 0.2K
15:50 145.86 145.98 145.83 145.98 4.1K
15:51 145.86 145.88 145.86 145.88 2.8K
15:52 145.87 145.87 145.82 145.82 3.0K
15:53 145.78 145.78 145.78 145.78 0.2K
15:54 145.65 145.65 145.48 145.48 4.9K
15:55 145.51 145.51 145.33 145.35 10.0K
15:56 145.36 145.36 145.27 145.27 6.2K
15:57 145.27 145.27 145.08 145.07 6.3K
15:58 145.05 145.05 144.85 144.99 23.3K
15:59 144.88 144.96 144.77 144.95 75.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles