iRhythm Tech (IRTC)

IRTC
🏛️ Estados Unidos →
167.61
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 152.47 152.47 152.47 152.47 2.6K
09:31 152.93 152.93 152.93 152.93 2.4K
09:40 153.09 153.09 153.09 153.09 1.7K
09:51 152.45 152.86 152.45 152.86 0.7K
09:52 153.00 153.00 153.00 153.00 4.4K
09:53 152.63 152.63 152.51 152.51 1.6K
09:54 152.75 152.75 152.75 152.75 0.9K
10:00 152.56 152.56 152.56 152.56 0.1K
10:01 152.76 152.76 152.76 152.76 0.3K
10:02 152.76 152.76 152.38 152.38 2.0K
10:03 152.52 152.52 152.44 152.44 1.5K
10:05 152.24 152.24 152.24 152.24 0.7K
10:09 152.00 152.00 152.00 152.00 2.4K
10:10 152.40 152.40 152.33 152.33 0.6K
10:11 152.40 152.60 152.40 152.60 0.9K
10:14 153.00 153.00 153.00 153.00 0.6K
10:20 153.32 153.32 153.32 153.32 0.7K
10:23 152.76 152.76 152.76 152.76 0.4K
10:25 152.74 153.08 152.74 153.07 1.7K
10:26 153.08 153.08 153.08 153.08 0.7K
10:30 152.62 152.62 152.62 152.62 0.7K
10:32 152.80 152.80 152.80 152.80 1.4K
10:34 152.36 152.37 152.36 152.37 0.7K
10:35 152.33 152.62 152.25 152.25 0.9K
10:36 152.53 152.53 152.25 152.25 0.8K
10:38 152.26 152.26 152.26 152.26 0.5K
10:40 152.27 152.27 152.27 152.27 1.8K
10:41 152.53 152.53 152.32 152.32 1.2K
10:44 152.54 152.54 152.54 152.54 0.7K
10:45 152.57 152.57 152.31 152.31 0.8K
10:46 152.07 152.07 152.07 152.07 1.0K
10:48 152.09 152.09 152.09 152.09 0.2K
10:49 152.09 152.24 152.09 152.21 1.4K
10:50 152.25 152.25 152.25 152.25 1.0K
10:51 152.24 152.34 152.24 152.25 1.1K
10:53 152.27 152.27 152.27 152.27 0.6K
10:54 152.25 152.25 152.25 152.25 0.4K
10:55 152.25 152.25 152.25 152.25 0.6K
10:56 152.31 152.31 152.08 152.19 1.3K
10:57 152.08 152.08 151.97 151.97 2.6K
11:00 152.17 152.17 152.17 152.17 0.4K
11:01 152.27 152.27 152.27 152.27 1.3K
11:05 152.50 152.50 152.50 152.50 0.9K
11:06 152.29 152.29 152.26 152.26 1.9K
11:07 152.08 152.08 151.97 151.98 2.8K
11:08 151.66 151.94 151.66 151.94 1.6K
11:10 151.50 151.50 151.50 151.50 1.2K
11:11 151.53 151.53 151.53 151.53 0.5K
11:12 151.56 151.56 151.56 151.56 0.7K
11:15 151.68 151.68 151.68 151.68 0.2K
11:17 151.92 151.92 151.92 151.92 0.2K
11:18 151.68 151.99 151.68 151.99 0.5K
11:19 152.00 152.00 152.00 152.00 0.5K
11:22 151.93 151.93 151.93 151.93 1.2K
11:28 152.12 152.12 152.12 152.12 0.1K
11:29 152.01 152.01 152.01 152.01 0.7K
11:31 152.06 152.10 152.06 152.10 1.2K
11:33 151.95 151.95 151.95 151.95 0.3K
11:34 151.98 151.98 151.98 151.98 0.5K
11:35 151.90 152.12 151.90 152.12 3.6K
11:36 152.28 152.28 152.19 152.19 2.1K
11:37 152.19 152.19 152.19 152.19 0.3K
11:38 151.88 151.88 151.65 151.86 1.6K
11:40 151.44 151.44 151.44 151.44 0.3K
11:41 151.23 151.26 151.23 151.26 1.1K
11:42 151.03 151.03 151.03 151.03 0.2K
11:43 151.19 151.19 151.19 151.19 1.2K
11:44 150.98 150.98 150.98 150.98 0.5K
11:46 151.03 151.03 151.03 151.03 0.6K
11:48 151.13 151.13 151.13 151.13 1.1K
11:55 151.85 151.85 151.85 151.85 0.5K
11:58 151.85 151.98 151.85 151.98 0.7K
12:02 151.63 151.63 151.63 151.63 1.9K
12:06 151.76 151.76 151.76 151.76 0.6K
12:07 151.87 151.87 151.87 151.87 0.7K
12:08 152.05 152.05 152.05 152.05 0.6K
12:10 151.83 151.83 151.83 151.83 0.5K
12:11 151.90 152.08 151.90 152.08 3.7K
12:14 152.23 152.23 151.76 151.76 6.2K
12:15 151.50 151.50 151.50 151.50 2.1K
12:21 151.63 151.63 151.41 151.41 0.8K
12:22 151.75 151.75 151.75 151.75 1.1K
12:26 151.36 151.36 150.62 150.62 8.5K
12:28 150.53 150.53 150.53 150.53 0.5K
12:29 150.66 150.66 150.32 150.32 1.1K
12:30 150.01 150.01 150.01 150.01 2.7K
12:34 150.49 150.49 150.49 150.49 1.3K
12:38 150.58 150.58 150.58 150.58 0.6K
12:39 150.59 150.59 150.59 150.59 0.7K
12:40 149.81 149.81 149.41 149.41 3.0K
12:41 149.39 149.39 149.39 149.39 1.3K
12:42 149.58 149.58 149.58 149.58 0.2K
12:43 149.58 149.58 149.58 149.58 0.8K
12:45 149.58 149.58 149.58 149.58 1.0K
12:47 149.09 149.09 149.05 149.05 6.7K
12:48 149.16 149.45 149.16 149.45 0.7K
12:49 149.53 149.53 149.53 149.53 1.5K
12:50 149.60 149.60 149.52 149.52 1.4K
12:51 149.19 149.19 149.19 149.19 2.4K
12:57 149.78 149.78 149.03 149.03 5.0K
13:03 148.93 148.93 148.86 148.86 2.6K
13:04 149.07 149.10 149.07 149.10 1.6K
13:05 149.11 149.14 149.07 149.14 0.9K
13:06 149.02 149.02 148.78 148.78 1.8K
13:09 148.83 148.83 148.83 148.82 0.9K
13:12 149.51 149.54 149.51 149.54 5.0K
13:13 149.26 149.26 149.26 149.26 1.0K
13:14 149.25 149.25 149.25 149.25 1.0K
13:18 149.43 149.43 149.43 149.43 0.5K
13:19 149.33 149.33 149.33 149.33 0.5K
13:21 149.24 149.24 149.24 149.24 1.5K
13:26 149.13 149.13 149.13 149.13 0.9K
13:30 149.01 149.01 149.01 149.01 1.1K
13:34 148.70 148.70 148.70 148.70 0.6K
13:36 148.44 148.95 148.32 148.95 3.2K
13:37 149.00 149.00 149.00 149.00 0.8K
13:41 149.03 149.03 149.03 149.03 0.4K
13:42 149.23 149.23 149.05 149.06 1.3K
13:43 149.09 149.09 149.09 149.09 0.3K
13:46 148.90 148.90 148.90 148.90 1.3K
13:48 148.57 148.70 148.57 148.70 0.6K
13:49 148.56 148.56 148.56 148.56 0.9K
13:51 148.69 148.69 148.69 148.69 1.2K
13:53 149.18 149.18 149.18 149.18 1.5K
13:55 148.83 148.83 148.83 148.83 1.0K
13:56 148.74 148.74 148.74 148.74 0.5K
13:59 148.94 148.94 148.94 148.94 1.2K
14:00 148.74 148.74 148.74 148.74 3.6K
14:01 148.75 148.75 148.65 148.73 2.8K
14:05 148.76 148.76 148.52 148.52 1.5K
14:07 148.73 148.73 148.73 148.73 0.5K
14:08 148.70 148.73 148.53 148.73 4.8K
14:10 148.53 148.53 148.53 148.53 1.3K
14:11 148.50 148.50 148.50 148.50 0.7K
14:12 148.60 148.60 148.50 148.50 1.4K
14:14 148.71 148.71 148.54 148.54 1.3K
14:18 148.51 148.51 148.51 148.51 0.8K
14:22 148.63 148.63 148.51 148.51 1.8K
14:24 148.51 148.51 148.51 148.51 0.4K
14:25 148.50 148.50 148.50 148.50 2.3K
14:26 148.27 148.27 148.15 148.15 1.7K
14:27 147.91 147.91 147.91 147.91 0.6K
14:28 147.96 147.96 147.96 147.96 0.2K
14:29 147.92 147.92 147.92 147.92 0.5K
14:30 147.79 147.79 147.79 147.79 0.2K
14:31 147.83 147.83 147.83 147.83 0.7K
14:32 147.83 147.83 147.83 147.83 0.7K
14:35 147.77 147.77 147.55 147.55 4.7K
14:37 147.27 147.57 147.04 147.57 15.4K
14:39 147.52 147.52 147.52 147.52 0.3K
14:40 147.51 148.23 147.51 148.22 2.3K
14:42 147.60 147.60 147.60 147.60 1.5K
14:44 147.82 147.82 147.82 147.82 0.4K
14:45 147.39 147.39 147.39 147.39 0.4K
14:46 147.82 147.82 147.30 147.30 3.0K
14:49 147.30 147.30 147.30 147.30 2.4K
14:52 147.53 147.53 147.53 147.53 0.6K
14:53 147.50 147.50 147.50 147.50 2.4K
14:58 147.52 147.52 147.52 147.51 0.8K
15:00 147.32 147.32 147.32 147.32 1.2K
15:01 147.06 147.06 147.06 147.06 1.2K
15:02 146.91 146.91 146.91 146.91 1.5K
15:04 147.20 147.28 147.20 147.28 2.9K
15:08 147.00 147.13 147.00 147.13 4.4K
15:10 146.68 146.68 146.68 146.68 1.4K
15:12 146.81 146.81 146.77 146.77 1.8K
15:13 146.72 146.72 146.72 146.72 0.9K
15:14 146.73 147.04 146.73 147.04 8.4K
15:15 146.91 146.91 146.91 146.91 0.6K
15:17 146.91 146.99 146.91 146.99 1.9K
15:19 147.02 147.02 147.02 147.02 0.3K
15:20 146.82 146.82 146.82 146.82 1.0K
15:21 146.82 147.02 146.82 147.02 0.5K
15:22 147.02 147.02 147.02 147.02 2.4K
15:23 147.06 147.06 147.06 147.06 1.0K
15:24 147.22 147.32 147.22 147.32 1.7K
15:25 147.22 147.22 147.10 147.10 2.9K
15:26 147.03 147.03 146.87 146.87 0.9K
15:27 146.87 147.11 146.87 147.10 1.3K
15:28 147.09 147.09 146.87 146.87 1.1K
15:29 147.19 147.19 147.19 147.19 0.1K
15:30 146.87 146.87 146.87 146.87 0.4K
15:31 146.87 146.87 146.87 146.87 0.6K
15:32 147.22 147.22 146.83 146.83 2.3K
15:33 147.21 147.21 147.21 147.21 1.0K
15:34 147.03 147.03 147.03 147.03 0.2K
15:35 146.83 146.83 146.83 146.83 0.7K
15:36 146.83 146.83 146.83 146.83 0.7K
15:37 146.84 146.84 146.58 146.58 3.1K
15:39 146.47 146.59 146.47 146.59 5.5K
15:40 146.30 146.58 146.30 146.57 1.0K
15:41 146.43 146.43 146.43 146.43 0.7K
15:42 146.43 146.50 146.43 146.50 1.2K
15:43 146.43 146.43 146.43 146.43 1.9K
15:44 146.35 146.35 146.35 146.35 1.2K
15:45 146.30 146.30 146.30 146.30 2.5K
15:47 146.30 146.30 146.30 146.30 0.4K
15:48 146.30 146.30 146.30 146.30 0.9K
15:49 146.34 146.34 146.11 146.13 3.0K
15:50 145.94 146.03 145.80 146.03 3.7K
15:51 145.81 145.81 145.80 145.80 3.8K
15:52 145.80 145.97 145.63 145.97 10.1K
15:53 145.93 146.29 145.66 145.66 7.9K
15:54 145.80 145.81 145.80 145.81 3.1K
15:55 146.43 146.43 146.17 146.37 9.5K
15:56 146.18 146.44 146.18 146.32 4.0K
15:57 146.21 146.21 146.00 146.05 8.7K
15:58 146.00 146.01 145.91 145.97 14.1K
15:59 145.97 146.02 145.83 145.95 113.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles