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
09:30 132.80 132.80 132.75 132.75 3.2K
09:31 132.50 132.50 132.50 132.50 0.3K
09:32 132.83 132.83 132.51 132.51 0.4K
09:33 132.25 133.13 132.25 132.28 4.8K
09:34 133.12 133.42 133.12 133.35 21.4K
09:35 132.75 132.75 131.59 132.20 15.1K
09:36 132.41 132.41 132.38 132.38 0.7K
09:38 132.40 132.40 132.35 132.35 5.2K
09:39 132.75 133.14 132.75 133.14 2.5K
09:42 133.95 133.95 133.70 133.85 1.1K
09:43 133.47 133.47 133.47 133.47 1.7K
09:48 133.67 133.67 133.67 133.67 0.3K
09:49 133.36 133.75 133.36 133.75 0.4K
09:50 133.98 133.99 133.98 133.99 1.6K
09:51 134.12 134.12 134.12 134.12 0.8K
09:53 134.00 134.00 134.00 134.00 3.5K
10:00 134.08 134.08 134.08 134.08 1.7K
10:04 134.00 134.00 134.00 134.00 0.6K
10:05 133.66 133.66 133.66 133.66 1.2K
10:07 134.34 134.34 134.34 134.34 2.2K
10:08 134.50 134.50 134.35 134.35 10.7K
10:09 134.36 134.61 134.36 134.60 4.2K
10:10 134.65 134.65 134.65 134.65 1.2K
10:11 134.66 134.66 134.66 134.66 1.6K
10:14 135.00 135.00 135.00 135.00 2.8K
10:17 134.98 134.98 134.98 134.98 2.0K
10:22 135.14 135.14 135.05 135.05 0.4K
10:23 135.05 135.49 135.05 135.40 3.0K
10:24 135.36 135.36 135.36 135.36 1.1K
10:26 135.64 135.64 135.64 135.64 1.5K
10:27 135.37 135.37 135.37 135.37 3.0K
10:28 135.42 135.42 135.42 135.42 0.5K
10:29 135.81 135.81 135.24 135.24 2.0K
10:30 135.85 135.85 135.40 135.40 2.4K
10:34 135.41 135.41 135.41 135.41 1.8K
10:37 135.30 135.30 135.30 135.30 2.4K
10:43 135.29 135.29 135.27 135.27 0.8K
10:45 135.14 135.14 135.14 135.14 0.9K
10:47 135.07 135.07 135.07 135.07 1.6K
10:51 135.28 135.28 135.28 135.28 0.8K
10:53 135.35 135.35 135.35 135.35 0.2K
10:54 135.37 135.37 135.06 135.06 2.3K
10:55 135.21 135.21 134.89 134.89 1.4K
10:57 134.88 134.88 134.70 134.70 2.0K
10:59 134.64 134.73 134.64 134.73 0.7K
11:00 134.73 134.73 134.58 134.70 3.8K
11:03 134.86 134.86 134.86 134.86 0.8K
11:04 134.86 134.86 134.86 134.86 3.4K
11:14 134.70 134.70 134.70 134.70 0.8K
11:15 134.48 134.61 134.42 134.60 6.0K
11:20 134.21 134.21 134.21 134.21 1.8K
11:22 134.07 134.07 134.01 134.01 2.1K
11:25 133.88 133.88 133.88 133.88 0.6K
11:26 133.48 133.63 133.48 133.63 2.3K
11:30 133.83 134.09 133.83 134.03 3.4K
11:31 134.29 134.29 134.29 134.29 2.1K
11:34 134.64 134.64 134.64 134.64 0.3K
11:35 134.94 134.94 134.94 134.94 0.8K
11:37 135.15 135.15 135.15 135.15 1.0K
11:39 135.21 135.21 135.21 135.21 1.9K
11:44 135.51 135.51 135.51 135.51 1.4K
11:46 135.38 135.38 135.38 135.38 1.6K
11:48 135.60 135.60 135.60 135.60 3.1K
11:49 135.30 135.30 135.30 135.30 2.5K
11:53 135.03 135.17 134.88 135.17 2.6K
11:56 134.73 134.73 134.73 134.73 0.3K
11:57 134.97 134.97 134.97 134.97 1.5K
12:00 135.25 135.25 135.25 135.25 1.7K
12:03 135.77 135.77 135.77 135.76 2.1K
12:09 135.43 135.43 135.43 135.43 0.9K
12:10 135.28 135.28 135.28 135.28 0.7K
12:12 135.63 135.63 135.63 135.63 3.3K
12:15 135.68 135.68 135.68 135.68 1.6K
12:17 135.68 135.68 135.68 135.68 0.7K
12:18 135.98 135.98 135.98 135.98 1.8K
12:23 135.80 135.80 135.80 135.80 0.3K
12:24 136.02 136.02 136.02 136.01 1.0K
12:28 135.60 135.60 135.60 135.60 1.6K
12:34 135.71 135.71 135.71 135.71 0.6K
12:36 135.45 135.45 135.45 135.45 1.8K
12:38 135.27 135.27 135.27 135.27 1.4K
12:41 135.27 135.27 135.27 135.27 2.3K
12:45 135.14 135.14 135.14 135.14 0.6K
12:46 135.14 135.14 135.14 135.14 0.8K
12:49 135.10 135.10 134.76 134.76 1.6K
12:50 134.64 134.92 134.64 134.92 4.1K
12:51 134.97 134.97 134.97 134.97 0.4K
12:52 134.66 134.66 134.66 134.66 1.0K
12:55 135.29 135.29 135.29 135.29 1.1K
12:57 135.55 135.55 135.55 135.55 5.0K
13:05 136.60 136.60 136.60 136.60 0.3K
13:06 136.60 136.60 136.60 136.60 0.8K
13:08 136.11 136.37 136.11 136.37 1.5K
13:09 136.59 136.59 136.59 136.59 1.1K
13:11 136.36 136.36 136.36 136.35 0.4K
13:12 136.37 136.37 136.37 136.37 0.3K
13:13 136.37 136.37 136.37 136.37 0.4K
13:14 136.37 136.37 136.37 136.37 0.3K
13:15 136.38 136.38 136.38 136.38 0.6K
13:16 136.38 136.38 136.38 136.38 0.3K
13:17 136.38 136.38 136.38 136.38 0.2K
13:18 136.38 136.38 136.35 136.35 0.2K
13:19 136.38 136.38 136.38 136.38 0.4K
13:22 136.22 136.38 136.22 136.38 0.8K
13:23 136.38 136.38 136.38 136.38 0.8K
13:25 136.30 136.30 136.30 136.30 0.9K
13:29 136.21 136.21 136.21 136.21 2.1K
13:30 136.53 136.53 136.46 136.46 2.4K
13:31 136.57 136.57 136.57 136.57 0.7K
13:35 136.35 136.35 136.35 136.35 1.2K
13:36 136.55 136.55 136.55 136.55 0.8K
13:38 136.37 136.37 136.37 136.37 1.0K
13:39 136.37 136.37 136.18 136.18 0.7K
13:40 136.13 136.13 136.13 136.13 1.5K
13:42 135.92 135.92 135.92 135.92 0.6K
13:45 135.94 136.14 135.94 136.14 0.7K
13:46 135.95 135.95 135.69 135.69 1.0K
13:47 135.83 135.83 135.83 135.83 0.6K
13:48 135.83 135.83 135.83 135.83 0.8K
13:49 135.60 135.60 135.45 135.45 1.6K
13:52 135.56 135.56 135.56 135.56 0.8K
13:53 135.71 135.78 135.71 135.78 1.9K
13:58 135.69 135.69 135.69 135.69 0.5K
13:59 135.46 135.46 135.46 135.46 0.5K
14:00 135.56 136.35 135.56 136.35 14.7K
14:02 136.45 136.45 136.45 136.45 0.2K
14:03 136.44 136.44 136.44 136.44 0.4K
14:04 136.00 136.00 136.00 136.00 7.1K
14:06 136.74 136.74 136.74 136.74 1.6K
14:07 136.74 136.74 136.74 136.74 0.6K
14:08 136.86 136.86 136.71 136.71 1.4K
14:09 136.52 136.52 136.28 136.28 3.0K
14:11 136.21 136.21 136.21 136.21 0.1K
14:12 136.20 136.22 136.20 136.22 1.6K
14:13 136.20 136.43 136.18 136.18 0.6K
14:14 136.20 136.20 136.20 136.20 0.8K
14:17 136.09 136.09 135.97 135.97 1.5K
14:18 135.94 135.94 135.94 135.94 0.6K
14:19 135.87 135.87 135.87 135.87 0.6K
14:21 135.93 135.93 135.93 135.93 0.3K
14:22 136.10 136.10 136.10 136.10 0.5K
14:24 135.87 135.87 135.87 135.87 0.9K
14:25 135.90 135.90 135.90 135.90 1.4K
14:29 135.83 136.05 135.83 136.05 4.0K
14:37 135.83 135.83 135.83 135.82 0.5K
14:38 135.83 135.83 135.83 135.82 0.3K
14:39 135.83 135.83 135.71 135.71 0.6K
14:40 135.70 135.70 135.69 135.69 1.0K
14:41 135.81 135.81 135.70 135.70 0.4K
14:42 135.68 135.68 135.68 135.68 0.3K
14:43 135.66 135.66 135.66 135.66 0.3K
14:44 135.67 135.67 135.67 135.67 0.7K
14:45 135.68 135.73 135.68 135.73 0.3K
14:46 135.67 135.67 135.67 135.67 0.3K
14:47 135.69 135.69 135.69 135.69 1.1K
14:48 135.51 135.51 135.51 135.51 0.5K
14:50 135.64 135.64 135.62 135.64 2.0K
14:51 135.57 135.62 135.57 135.62 2.4K
14:58 135.47 135.47 135.47 135.47 1.1K
14:59 135.30 135.30 135.30 135.30 0.8K
15:01 135.56 135.56 135.56 135.56 1.1K
15:04 135.30 135.30 135.30 135.30 1.0K
15:06 135.23 135.24 135.23 135.24 0.6K
15:07 135.22 135.22 135.22 135.22 0.1K
15:08 135.22 135.28 135.22 135.28 0.8K
15:09 135.22 135.22 135.22 135.22 0.2K
15:10 135.21 135.21 135.21 135.21 0.5K
15:11 135.28 135.28 135.28 135.28 0.5K
15:12 135.21 135.21 135.21 135.21 1.3K
15:13 135.07 135.07 135.01 135.01 1.0K
15:14 134.78 134.78 134.69 134.69 0.7K
15:15 134.63 134.63 134.63 134.63 0.3K
15:16 134.67 135.00 134.67 135.00 8.3K
15:17 135.01 135.09 135.01 135.07 1.8K
15:19 135.07 135.07 135.01 135.07 1.4K
15:20 135.09 135.09 135.09 135.09 0.7K
15:22 134.94 134.94 134.94 134.94 0.2K
15:23 134.94 134.94 134.94 134.94 0.7K
15:24 134.95 134.95 134.95 134.95 1.7K
15:28 134.91 134.91 134.79 134.79 7.7K
15:29 134.83 134.83 134.81 134.81 1.9K
15:30 134.65 134.66 134.65 134.66 1.2K
15:31 134.73 134.92 134.64 134.64 4.0K
15:32 134.63 134.63 134.63 134.63 0.2K
15:33 134.64 134.64 134.61 134.61 2.0K
15:34 134.61 134.61 134.61 134.61 0.3K
15:35 134.77 134.77 134.77 134.76 1.2K
15:36 134.63 134.63 134.63 134.63 3.5K
15:41 134.69 134.69 134.61 134.61 2.2K
15:43 134.70 134.86 134.70 134.86 2.0K
15:44 134.93 134.93 134.93 134.93 1.3K
15:45 134.81 134.81 134.81 134.81 0.5K
15:46 134.69 134.69 134.69 134.69 1.7K
15:47 134.66 134.66 134.66 134.66 0.8K
15:49 134.65 134.65 134.53 134.53 3.0K
15:50 134.62 134.62 134.62 134.62 1.4K
15:51 134.60 134.60 134.49 134.49 1.9K
15:52 134.44 134.44 134.44 134.44 1.1K
15:53 134.45 134.46 134.30 134.30 3.4K
15:54 134.43 134.43 134.22 134.22 3.1K
15:55 134.22 134.36 134.22 134.36 4.2K
15:56 134.48 134.62 134.31 134.62 8.2K
15:57 134.87 134.90 134.87 134.87 5.7K
15:58 134.87 134.96 134.86 134.88 7.8K
15:59 134.92 134.95 134.60 134.71 82.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles