iRhythm Tech (IRTC)

IRTC
🏛️ Estados Unidos →
171.99
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 142.03 142.03 142.03 142.03 3.6K
09:31 140.03 140.03 140.03 140.03 1.2K
09:32 139.96 139.96 139.96 139.96 0.6K
09:34 138.00 138.00 138.00 138.00 0.5K
09:35 139.17 139.17 139.17 139.17 1.3K
09:39 137.95 137.95 137.95 137.95 1.9K
09:41 137.60 137.60 137.60 137.60 0.4K
09:42 138.04 138.46 138.04 138.28 1.6K
09:43 138.46 138.46 138.46 138.46 2.3K
09:46 138.61 138.61 138.61 138.61 2.3K
09:49 138.77 138.77 138.52 138.52 5.9K
09:54 138.43 138.43 138.43 138.43 0.2K
09:55 138.51 138.51 138.51 138.51 1.7K
09:57 138.29 138.29 138.29 138.29 0.9K
09:58 138.34 139.10 138.34 139.10 2.9K
09:59 138.73 138.96 138.73 138.96 2.3K
10:06 139.20 139.20 139.20 139.20 0.2K
10:07 139.32 139.32 138.93 138.93 1.0K
10:08 138.82 138.82 138.74 138.74 1.8K
10:10 138.16 138.16 137.78 137.87 7.3K
10:14 137.90 137.90 137.90 137.90 0.5K
10:15 137.88 137.88 137.88 137.88 1.7K
10:16 138.01 138.01 138.01 138.01 1.8K
10:17 138.25 138.25 138.03 138.03 0.8K
10:18 138.30 138.30 138.14 138.14 3.4K
10:19 137.99 137.99 137.99 137.99 0.2K
10:20 137.99 138.96 137.99 138.96 8.7K
10:21 138.83 138.95 138.50 138.58 2.5K
10:22 138.51 138.66 138.51 138.66 1.8K
10:23 138.49 138.69 138.41 138.69 1.6K
10:25 138.04 138.08 137.93 137.93 2.7K
10:28 138.08 138.08 138.08 138.08 2.5K
10:29 138.25 138.25 137.70 137.70 1.4K
10:30 137.70 137.70 137.63 137.67 0.8K
10:31 137.69 137.69 137.69 137.69 0.5K
10:33 137.71 137.71 137.71 137.71 0.6K
10:34 137.70 137.90 137.70 137.90 1.2K
10:35 137.62 137.62 137.62 137.62 0.6K
10:37 137.85 137.85 137.70 137.70 3.5K
10:38 138.15 138.25 138.08 138.25 7.5K
10:39 138.26 138.26 137.91 138.13 1.1K
10:40 138.29 138.37 138.29 138.37 0.5K
10:41 138.42 138.57 138.42 138.57 0.8K
10:42 138.54 138.54 138.39 138.40 0.9K
10:43 138.55 139.12 138.55 138.77 2.8K
10:44 138.89 139.28 138.89 139.28 0.4K
10:45 139.28 139.57 139.09 139.34 1.7K
10:46 139.21 139.21 139.21 139.21 4.3K
10:49 139.25 139.25 139.25 139.25 0.3K
10:50 139.33 139.33 138.98 138.98 0.6K
10:51 139.10 139.16 138.64 138.71 14.9K
10:52 138.89 138.89 138.89 138.89 1.2K
10:54 138.85 138.85 138.62 138.62 0.4K
10:55 138.88 138.88 138.63 138.63 2.9K
10:58 138.92 139.09 138.92 139.09 0.5K
10:59 139.02 139.10 138.84 138.84 4.5K
11:00 139.03 139.14 138.81 139.14 1.5K
11:01 139.13 139.19 139.08 139.12 5.7K
11:02 138.95 139.07 138.94 138.94 4.9K
11:03 139.06 139.06 139.06 139.06 1.6K
11:05 139.06 139.18 139.06 139.18 3.6K
11:07 139.16 139.28 139.16 139.28 2.3K
11:08 139.22 139.22 139.22 139.22 0.5K
11:09 139.16 139.21 139.13 139.13 7.6K
11:10 139.22 139.22 139.12 139.20 5.1K
11:12 138.91 138.91 138.91 138.91 2.4K
11:17 138.73 138.86 138.73 138.86 1.1K
11:18 139.10 139.10 139.10 139.10 1.2K
11:21 139.00 139.03 139.00 139.03 0.4K
11:22 139.03 139.03 139.00 139.03 1.2K
11:23 139.00 139.00 138.90 138.90 2.6K
11:28 139.08 139.08 139.08 139.08 1.0K
11:29 138.82 138.82 138.81 138.81 4.6K
11:31 138.55 138.55 138.55 138.55 0.5K
11:32 138.55 138.55 138.55 138.55 0.8K
11:33 138.77 138.77 138.77 138.77 1.5K
11:34 138.77 138.77 138.77 138.77 0.6K
11:36 138.59 138.77 138.58 138.77 2.4K
11:37 138.78 138.78 138.78 138.78 1.0K
11:39 138.96 138.96 138.96 138.96 0.8K
11:44 139.22 139.22 139.22 139.22 1.0K
11:45 139.14 139.35 139.14 139.32 1.0K
11:51 139.15 139.76 139.15 139.76 2.7K
11:55 139.95 139.95 139.95 139.95 0.2K
11:56 139.80 139.96 139.80 139.80 0.9K
11:58 139.91 139.91 139.91 139.91 1.0K
11:59 139.76 139.76 139.76 139.76 0.1K
12:00 139.91 139.92 139.91 139.92 0.7K
12:01 139.93 139.93 139.93 139.93 0.2K
12:02 139.67 139.67 139.67 139.67 1.5K
12:08 139.83 139.83 139.83 139.83 0.5K
12:10 140.02 140.02 140.02 140.02 0.6K
12:12 140.07 140.07 140.07 140.07 0.5K
12:15 140.11 140.11 140.11 140.11 1.6K
12:19 140.14 140.14 140.14 140.14 0.4K
12:20 140.16 140.16 140.16 140.16 1.0K
12:23 140.41 140.60 140.41 140.60 4.5K
12:26 140.57 140.57 140.57 140.57 0.6K
12:28 140.51 140.51 140.51 140.51 0.7K
12:30 140.57 140.57 140.57 140.57 0.3K
12:32 140.66 140.66 140.66 140.66 1.5K
12:38 140.34 140.34 140.34 140.34 0.5K
12:40 140.65 140.65 140.65 140.65 0.5K
12:44 140.34 140.34 140.34 140.34 0.6K
12:45 140.69 140.69 140.31 140.31 6.3K
12:46 140.26 140.26 140.26 140.26 0.2K
12:47 140.41 140.42 140.27 140.27 10.8K
12:48 140.19 140.19 140.19 140.19 1.0K
12:50 140.49 140.49 140.49 140.49 0.8K
12:53 140.58 140.58 140.58 140.58 2.8K
13:00 140.45 140.55 140.45 140.54 4.5K
13:06 140.80 140.80 140.80 140.80 0.7K
13:08 140.62 140.62 140.59 140.59 6.8K
13:11 140.92 140.92 140.92 140.92 9.3K
13:18 140.77 140.77 140.77 140.77 0.8K
13:20 140.74 140.74 140.74 140.74 0.6K
13:21 140.66 140.66 140.55 140.55 1.2K
13:22 140.65 140.65 140.65 140.65 0.2K
13:23 140.58 140.79 140.58 140.79 0.9K
13:24 140.62 140.77 140.62 140.77 1.0K
13:25 140.77 140.77 140.77 140.77 0.7K
13:26 140.64 140.64 140.61 140.61 0.6K
13:27 140.42 140.42 140.22 140.22 4.5K
13:28 140.33 140.33 140.33 140.33 7.8K
13:29 140.47 140.47 140.47 140.47 0.3K
13:30 140.43 140.69 140.43 140.69 1.8K
13:31 140.57 140.66 140.57 140.66 0.3K
13:32 140.47 140.62 140.47 140.62 0.6K
13:33 140.55 140.55 140.52 140.52 0.6K
13:34 140.43 140.43 140.43 140.43 0.3K
13:35 140.54 140.54 140.54 140.54 1.4K
13:36 140.68 140.69 140.68 140.69 1.2K
13:37 140.97 141.16 140.97 141.16 0.4K
13:38 140.75 141.16 140.75 141.08 1.0K
13:39 141.16 141.16 141.08 141.08 0.5K
13:40 140.93 141.16 140.93 141.04 0.8K
13:41 141.15 141.15 141.07 141.07 2.6K
13:42 141.13 141.13 141.13 141.13 0.4K
13:43 141.14 141.14 141.14 141.14 0.5K
13:44 141.02 141.02 141.02 141.02 1.5K
13:45 141.01 141.02 141.01 141.02 0.8K
13:46 140.92 140.92 140.81 140.81 4.4K
13:47 140.81 140.81 140.48 140.48 1.4K
13:48 140.34 140.34 140.13 140.13 1.5K
13:49 140.10 140.17 140.09 140.09 1.3K
13:50 140.11 140.11 139.73 139.73 1.7K
13:51 139.89 139.89 139.82 139.82 1.0K
13:52 139.64 139.67 139.54 139.54 0.7K
13:53 139.56 139.77 139.56 139.77 3.3K
13:54 139.63 139.96 139.63 139.96 2.7K
13:55 139.96 139.96 139.67 139.87 1.4K
13:56 139.71 139.71 139.71 139.71 0.9K
13:57 139.66 139.66 139.66 139.66 0.3K
13:58 139.66 139.66 139.66 139.66 1.7K
14:00 139.53 139.89 139.53 139.89 1.9K
14:01 139.94 139.94 139.94 139.94 0.7K
14:02 140.04 140.04 139.91 139.91 1.1K
14:04 140.05 140.25 140.05 140.25 1.4K
14:05 140.04 140.04 140.04 140.04 0.1K
14:06 140.05 140.05 140.05 140.04 1.2K
14:07 140.05 140.05 139.95 139.95 3.5K
14:08 139.91 140.03 139.91 140.03 1.5K
14:09 140.01 140.01 140.01 140.01 0.4K
14:10 139.96 139.96 139.96 139.96 0.2K
14:11 139.86 139.86 139.84 139.84 3.3K
14:13 139.81 139.81 139.81 139.81 0.3K
14:14 140.08 140.12 140.07 140.07 1.8K
14:16 139.83 139.83 139.74 139.74 0.4K
14:17 139.99 140.07 139.93 140.07 1.5K
14:19 140.14 140.14 140.14 140.14 1.6K
14:20 140.29 140.52 140.15 140.52 3.0K
14:24 140.18 140.18 140.18 140.18 0.3K
14:25 140.54 140.54 140.28 140.28 1.1K
14:26 140.51 140.51 140.51 140.51 1.2K
14:27 140.34 140.54 140.27 140.54 2.6K
14:30 140.73 140.73 140.73 140.73 1.7K
14:31 140.45 140.45 140.45 140.45 0.4K
14:32 140.74 140.78 140.74 140.78 1.0K
14:33 140.47 140.47 140.47 140.47 1.0K
14:34 140.42 140.42 140.42 140.42 0.1K
14:35 140.47 140.47 140.45 140.45 2.2K
14:36 140.47 140.47 140.45 140.45 2.0K
14:38 140.39 140.39 140.39 140.39 0.8K
14:39 140.51 140.51 140.51 140.51 0.5K
14:40 140.37 140.39 140.35 140.35 1.1K
14:41 140.35 140.35 140.33 140.32 8.6K
14:42 140.20 140.25 140.20 140.25 1.0K
14:43 140.32 140.32 140.32 140.32 3.1K
14:45 140.24 140.24 140.24 140.24 0.5K
14:46 140.38 140.38 140.38 140.38 1.6K
14:47 140.46 140.46 140.40 140.40 5.9K
14:48 140.40 140.40 140.27 140.32 8.0K
14:49 140.20 140.20 140.20 140.20 1.7K
14:52 140.39 140.39 140.39 140.39 0.9K
14:53 140.54 140.54 140.39 140.39 1.2K
14:54 140.47 140.53 140.47 140.53 0.6K
14:55 140.56 140.56 140.44 140.53 2.6K
14:56 140.70 140.70 140.70 140.70 3.1K
14:57 140.55 140.68 140.55 140.68 2.0K
14:58 140.67 140.69 140.67 140.69 1.9K
14:59 140.62 140.62 140.62 140.62 0.7K
15:00 140.46 140.64 140.46 140.64 0.4K
15:01 140.71 140.88 140.71 140.88 3.2K
15:02 140.89 140.89 140.87 140.87 2.5K
15:03 140.72 140.72 140.36 140.36 4.4K
15:04 140.18 140.29 140.18 140.29 1.4K
15:06 140.36 140.48 140.28 140.28 3.0K
15:07 140.28 140.28 140.28 140.28 0.1K
15:08 140.53 140.53 140.53 140.53 0.5K
15:09 140.50 140.50 140.50 140.50 0.5K
15:10 140.56 140.69 140.56 140.69 2.2K
15:11 140.90 141.00 140.90 141.00 3.1K
15:12 140.99 140.99 140.56 140.56 16.7K
15:13 140.63 140.73 140.54 140.54 19.5K
15:14 140.26 140.26 140.26 140.26 0.3K
15:15 140.37 140.51 140.37 140.51 2.0K
15:16 140.53 140.53 140.44 140.44 0.9K
15:17 140.59 140.59 140.59 140.59 0.7K
15:18 140.79 140.79 140.64 140.64 2.2K
15:19 140.86 140.99 140.86 140.99 1.5K
15:20 140.79 140.95 140.79 140.95 1.2K
15:21 140.95 140.95 140.73 140.73 1.0K
15:22 140.62 140.97 140.62 140.97 0.8K
15:23 140.67 140.75 140.66 140.66 2.2K
15:24 140.70 140.85 140.70 140.85 9.9K
15:25 140.87 140.87 140.87 140.87 0.4K
15:26 140.82 140.82 140.82 140.82 1.3K
15:27 140.73 140.74 140.73 140.74 1.0K
15:28 140.69 140.69 140.69 140.69 4.6K
15:29 140.48 140.73 140.31 140.73 2.5K
15:30 140.73 140.73 140.59 140.69 2.3K
15:32 140.67 140.67 140.31 140.31 6.0K
15:33 140.39 140.39 140.24 140.24 3.0K
15:34 140.20 140.20 140.20 140.20 2.8K
15:35 140.23 140.32 140.19 140.19 0.6K
15:36 140.25 140.38 140.25 140.38 3.8K
15:37 140.62 140.62 140.45 140.57 4.1K
15:38 140.63 140.63 140.61 140.60 2.4K
15:39 140.57 140.57 140.57 140.57 0.9K
15:40 140.58 140.58 140.58 140.57 6.2K
15:41 140.59 140.68 140.57 140.59 2.4K
15:42 140.68 140.76 140.68 140.76 2.2K
15:43 140.74 140.75 140.74 140.75 2.3K
15:44 140.78 140.80 140.71 140.80 2.6K
15:45 140.88 140.88 140.88 140.88 1.7K
15:46 140.95 140.95 140.68 140.78 10.1K
15:47 140.70 140.83 140.70 140.83 3.2K
15:48 140.59 140.83 140.59 140.76 3.1K
15:49 140.78 140.78 140.57 140.68 2.1K
15:50 140.56 140.82 140.53 140.62 11.2K
15:51 140.52 140.63 140.41 140.41 20.4K
15:52 140.50 140.50 140.22 140.41 2.9K
15:53 140.27 140.35 140.11 140.19 6.0K
15:54 140.19 140.22 140.13 140.13 26.9K
15:55 140.09 140.43 140.09 140.30 14.1K
15:56 140.21 140.53 140.21 140.53 13.7K
15:57 140.41 140.55 140.40 140.51 25.6K
15:58 140.50 140.59 140.31 140.39 20.4K
15:59 140.35 140.52 140.18 140.18 186.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles