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
09:30 156.45 158.48 152.16 158.48 32.0K
09:31 158.82 163.99 158.82 160.71 30.1K
09:32 161.37 165.00 160.62 163.60 34.4K
09:33 162.37 164.27 161.08 161.08 16.0K
09:34 161.35 164.00 161.35 162.53 13.7K
09:35 161.05 161.29 160.28 160.92 18.3K
09:36 161.07 162.25 160.92 162.25 4.3K
09:37 162.25 162.25 161.49 161.49 3.6K
09:38 161.54 161.54 160.15 160.15 5.1K
09:39 160.46 161.16 160.46 161.16 3.9K
09:40 160.34 161.00 159.90 159.90 8.1K
09:41 160.35 161.09 160.27 161.09 9.7K
09:42 161.51 161.51 160.03 160.03 10.9K
09:43 160.52 160.64 158.94 160.64 4.1K
09:44 160.91 161.23 160.64 160.64 13.4K
09:45 160.35 160.62 159.77 160.33 7.9K
09:46 160.33 160.33 160.33 160.33 2.5K
09:47 160.33 160.36 160.33 160.36 3.2K
09:48 160.43 161.09 160.43 160.74 9.5K
09:49 160.99 161.79 160.90 161.73 10.8K
09:50 161.88 162.21 161.42 161.42 14.6K
09:51 161.83 162.35 161.34 161.65 6.6K
09:52 161.42 161.76 161.42 161.67 4.3K
09:53 161.96 161.96 161.33 161.33 7.5K
09:54 161.88 162.08 161.88 162.08 3.3K
09:55 162.50 162.59 161.59 161.59 5.8K
09:56 161.51 162.51 161.51 162.30 6.7K
09:57 162.30 162.30 162.30 162.29 1.2K
09:58 162.30 162.55 162.28 162.54 5.0K
09:59 162.54 162.54 161.35 161.35 3.7K
10:00 161.26 161.26 160.51 160.51 3.4K
10:01 160.59 161.30 160.59 161.30 4.8K
10:02 161.33 162.25 161.18 162.25 6.3K
10:03 162.03 162.03 162.03 162.03 6.8K
10:04 162.25 162.59 162.05 162.45 5.5K
10:05 162.47 163.92 162.47 163.92 12.0K
10:06 163.69 164.23 162.96 164.23 16.0K
10:07 164.41 165.00 163.72 163.72 23.6K
10:08 163.42 164.70 163.37 164.40 6.5K
10:09 163.40 164.31 163.40 163.62 9.0K
10:10 163.19 163.62 162.75 162.75 9.4K
10:11 162.75 162.75 162.75 162.75 0.5K
10:12 162.75 162.99 162.48 162.48 9.0K
10:13 162.06 162.06 161.55 161.55 5.3K
10:14 161.37 161.37 161.37 161.37 0.2K
10:15 161.63 162.02 161.63 162.00 4.4K
10:16 161.94 162.49 161.79 162.10 18.3K
10:18 162.19 163.40 162.19 163.40 6.2K
10:19 163.54 164.42 163.54 164.42 5.9K
10:20 164.32 164.57 164.22 164.54 20.3K
10:21 164.33 164.33 162.90 163.22 34.9K
10:22 163.22 163.31 162.35 162.35 5.4K
10:23 162.91 163.26 162.78 163.26 4.3K
10:24 163.76 164.00 163.45 163.45 1.5K
10:25 163.86 164.16 163.86 164.16 3.3K
10:26 164.90 164.98 164.90 164.98 1.4K
10:27 164.90 164.90 164.26 164.90 4.5K
10:28 165.92 165.92 165.20 165.73 17.6K
10:29 165.72 166.00 165.59 165.59 1.9K
10:30 166.07 166.51 165.32 166.51 2.2K
10:31 166.57 166.93 165.80 166.93 1.9K
10:32 166.41 166.93 166.41 166.93 0.7K
10:33 166.94 168.06 166.94 168.06 3.2K
10:34 167.49 168.07 167.05 167.24 5.5K
10:35 166.91 166.91 166.85 166.85 1.6K
10:36 166.72 166.72 166.24 166.24 0.8K
10:37 167.16 167.45 166.97 166.97 4.3K
10:38 167.24 167.24 166.26 166.26 3.5K
10:39 166.67 166.67 166.13 166.26 4.3K
10:40 166.26 166.26 164.42 164.42 4.6K
10:41 164.96 165.75 164.96 165.35 5.7K
10:42 165.71 165.87 164.95 164.95 6.1K
10:43 165.35 165.35 164.97 164.97 8.0K
10:44 164.89 164.89 164.89 164.89 0.3K
10:45 165.34 166.01 165.34 166.01 2.9K
10:46 165.76 165.76 165.35 165.62 13.2K
10:47 165.26 165.26 165.02 165.26 2.0K
10:48 165.83 166.31 165.83 166.31 3.1K
10:49 165.97 166.16 165.97 166.05 3.6K
10:50 166.32 167.96 166.32 167.96 4.0K
10:51 166.98 166.98 164.17 164.44 12.7K
10:52 164.44 164.56 164.14 164.56 2.5K
10:53 164.82 164.82 164.56 164.56 0.9K
10:54 164.98 165.24 164.95 164.95 1.9K
10:55 164.90 165.20 164.90 165.20 1.2K
10:56 165.49 165.52 165.37 165.46 4.3K
10:57 165.46 166.34 165.46 166.34 5.4K
10:58 166.09 166.38 165.59 165.60 11.2K
10:59 165.60 165.60 165.29 165.29 1.8K
11:00 165.60 165.60 165.30 165.47 6.1K
11:01 164.93 164.93 164.47 164.66 4.7K
11:02 165.03 165.20 164.76 164.76 3.5K
11:03 165.09 165.31 164.26 164.26 5.5K
11:04 165.17 165.50 165.17 165.38 1.9K
11:05 165.38 165.38 164.84 165.38 1.9K
11:06 165.38 165.61 165.38 165.59 9.4K
11:07 165.76 165.76 165.32 165.32 13.6K
11:08 165.05 165.28 164.96 164.96 5.0K
11:09 164.94 165.61 164.94 165.28 4.1K
11:10 165.28 165.56 165.28 165.56 2.1K
11:11 165.47 165.50 165.12 165.12 2.3K
11:12 164.90 164.90 164.37 164.64 4.2K
11:13 164.82 165.37 164.82 164.90 2.9K
11:14 165.01 165.01 165.01 165.01 1.7K
11:15 165.54 165.89 165.54 165.89 3.9K
11:16 165.89 165.89 165.89 165.89 0.4K
11:17 165.33 165.33 165.33 165.33 2.0K
11:19 165.27 165.27 165.27 165.27 1.4K
11:20 165.92 165.92 165.21 165.21 3.3K
11:21 165.05 165.05 165.05 165.05 2.0K
11:22 164.99 165.00 164.99 165.00 3.6K
11:24 165.01 165.33 165.00 165.33 11.0K
11:26 164.92 165.12 164.92 165.12 2.2K
11:27 165.33 165.51 165.33 165.51 3.3K
11:28 165.24 165.36 164.94 165.36 28.9K
11:29 165.06 165.06 164.74 164.74 0.6K
11:30 164.77 165.02 164.77 165.02 0.9K
11:31 164.76 164.89 164.32 164.32 5.3K
11:32 164.31 164.76 164.02 164.76 2.7K
11:33 164.43 164.76 164.43 164.44 6.2K
11:34 164.06 164.06 163.36 163.36 6.6K
11:35 163.39 163.48 163.39 163.48 1.7K
11:37 164.01 164.01 164.01 164.01 13.9K
11:38 164.32 164.63 164.32 164.38 2.4K
11:39 164.58 164.99 164.58 164.99 2.2K
11:40 165.00 165.00 164.95 165.00 7.8K
11:41 164.96 164.96 164.91 164.91 8.6K
11:43 165.57 165.57 165.50 165.50 2.7K
11:44 165.33 165.33 165.13 165.13 1.2K
11:45 164.91 165.10 164.91 165.10 2.3K
11:46 165.34 165.34 164.98 164.98 1.2K
11:47 164.82 165.02 164.72 165.02 1.9K
11:49 165.05 165.05 165.03 165.04 12.9K
11:50 165.48 165.49 165.48 165.49 3.0K
11:51 165.49 165.60 165.49 165.60 2.1K
11:53 165.61 165.66 165.41 165.66 4.6K
11:54 165.66 165.66 165.66 165.66 4.0K
11:55 165.41 165.64 165.09 165.48 7.6K
11:56 165.09 165.09 165.09 165.09 1.3K
11:57 165.39 165.39 165.39 165.39 0.6K
11:58 164.88 165.14 164.75 164.75 4.6K
11:59 164.93 165.14 164.82 165.14 4.9K
12:00 164.68 165.16 164.68 165.16 2.6K
12:01 165.60 165.60 165.20 165.20 2.8K
12:02 165.30 165.38 165.12 165.38 1.3K
12:04 165.46 165.50 165.46 165.47 4.6K
12:06 165.62 165.62 165.62 165.62 0.6K
12:07 166.47 167.60 166.47 166.70 24.2K
12:08 166.69 166.69 165.67 165.67 5.3K
12:10 166.41 166.41 166.41 166.41 1.1K
12:11 166.38 166.38 166.38 166.38 0.5K
12:12 166.00 166.00 165.64 165.64 2.9K
12:13 165.76 165.76 165.46 165.67 9.0K
12:14 166.29 166.67 166.29 166.67 9.1K
12:15 166.73 167.07 166.73 167.07 2.8K
12:16 167.00 167.50 167.00 167.37 7.9K
12:17 167.93 167.93 167.93 167.93 0.8K
12:18 168.05 168.05 168.04 168.04 0.5K
12:19 168.32 168.32 167.86 168.05 2.4K
12:20 167.44 167.49 167.44 167.49 3.5K
12:21 167.01 167.01 167.01 167.01 2.0K
12:22 167.30 167.30 167.30 167.30 0.4K
12:23 167.00 167.00 166.85 166.90 2.6K
12:24 166.81 166.81 166.81 166.81 0.6K
12:25 166.38 166.38 165.90 166.29 5.1K
12:26 166.63 166.63 166.34 166.34 0.5K
12:27 166.62 166.64 166.58 166.64 2.9K
12:28 166.64 166.64 166.59 166.64 1.5K
12:29 166.64 166.64 166.64 166.64 0.7K
12:30 166.30 166.30 166.30 166.30 3.5K
12:31 166.51 166.51 166.51 166.51 0.8K
12:32 166.17 166.17 166.17 166.17 1.0K
12:33 166.46 166.46 166.17 166.17 5.3K
12:35 166.08 166.08 165.94 165.94 2.8K
12:36 165.82 165.82 165.82 165.82 1.5K
12:38 166.06 166.64 166.01 166.64 8.6K
12:41 167.14 167.14 167.06 167.06 1.8K
12:42 167.05 167.05 167.05 167.05 0.7K
12:43 167.06 167.12 167.06 167.12 1.3K
12:44 167.07 167.07 167.07 167.07 1.9K
12:45 166.70 166.70 166.70 166.70 4.0K
12:46 166.49 166.87 166.49 166.87 3.2K
12:47 166.36 166.36 166.36 166.36 0.7K
12:48 166.60 166.60 166.60 166.60 0.2K
12:49 166.60 166.60 166.60 166.60 0.3K
12:50 166.32 166.32 166.32 166.32 1.6K
12:51 166.27 166.56 166.26 166.56 4.8K
12:55 165.94 166.29 165.94 166.29 1.0K
12:56 166.68 166.88 166.65 166.88 9.6K
12:58 166.84 167.02 166.79 166.79 4.6K
12:59 166.87 166.87 166.36 166.65 5.5K
13:00 166.65 166.65 165.81 165.87 5.1K
13:01 166.30 166.35 165.78 166.35 3.2K
13:02 165.76 165.76 165.50 165.51 3.8K
13:03 165.60 165.60 165.60 165.60 1.0K
13:04 165.51 165.72 165.50 165.51 4.2K
13:05 165.54 165.77 165.32 165.77 6.6K
13:06 166.26 166.38 166.26 166.38 1.8K
13:07 165.99 166.03 165.84 165.85 2.1K
13:08 166.45 166.45 166.45 166.45 1.3K
13:09 166.18 166.18 166.18 166.18 1.9K
13:10 166.32 166.35 166.29 166.29 2.6K
13:11 166.28 166.28 166.28 166.28 1.4K
13:12 166.35 166.35 166.07 166.07 7.2K
13:13 166.17 166.17 166.17 166.17 1.1K
13:14 166.17 166.17 166.17 166.17 1.2K
13:15 166.17 166.17 166.17 166.17 0.7K
13:17 166.18 166.18 165.58 165.58 4.3K
13:18 165.41 165.41 165.16 165.21 3.2K
13:19 165.29 165.29 165.29 165.29 2.3K
13:20 165.35 165.35 165.35 165.35 0.7K
13:21 165.53 165.53 165.35 165.36 1.3K
13:22 165.14 165.14 165.14 165.14 0.2K
13:23 165.29 165.49 165.29 165.31 6.9K
13:25 165.40 165.40 165.40 165.40 2.9K
13:26 165.02 165.02 165.02 165.02 4.5K
13:27 165.04 165.35 165.04 165.35 1.5K
13:28 165.33 165.33 165.33 165.33 1.0K
13:29 165.27 165.27 165.14 165.14 1.0K
13:30 165.27 165.27 165.27 165.27 0.1K
13:31 165.39 165.39 165.39 165.39 0.7K
13:32 165.11 165.50 165.11 165.50 5.6K
13:36 165.65 165.65 165.65 165.65 0.8K
13:37 165.24 165.45 165.24 165.43 13.8K
13:38 165.55 165.55 165.55 165.55 2.5K
13:40 166.02 166.40 166.02 166.38 2.8K
13:41 166.38 166.38 166.38 166.38 1.3K
13:42 166.06 166.06 166.06 166.06 1.2K
13:43 166.19 166.19 166.00 166.00 1.7K
13:44 166.12 166.12 166.12 166.12 1.2K
13:45 166.12 166.12 166.07 166.07 0.9K
13:46 165.69 165.80 165.69 165.79 4.6K
13:47 165.78 165.78 165.54 165.54 2.1K
13:50 165.73 165.90 165.73 165.90 8.8K
13:51 165.48 165.73 165.48 165.73 7.3K
13:54 165.64 165.64 164.92 165.17 4.0K
13:55 165.10 165.11 165.00 165.00 11.1K
13:56 165.06 165.18 165.06 165.18 9.3K
13:57 165.25 165.30 165.25 165.30 1.7K
13:58 165.25 165.25 164.84 164.84 3.7K
13:59 164.52 164.56 164.52 164.56 1.5K
14:00 164.10 164.10 164.10 164.10 0.3K
14:01 164.04 164.04 164.04 164.04 0.7K
14:02 163.89 163.89 163.89 163.89 4.1K
14:03 163.99 163.99 163.95 163.95 2.2K
14:05 164.14 164.15 163.64 163.64 15.5K
14:08 164.34 164.34 164.05 164.05 4.0K
14:09 164.05 164.06 163.39 163.42 9.5K
14:10 163.29 163.29 162.39 162.39 5.0K
14:11 163.75 163.75 162.98 162.98 10.3K
14:12 163.46 163.47 163.46 163.47 2.9K
14:13 163.46 163.48 163.46 163.48 2.5K
14:14 163.48 163.49 163.48 163.49 1.0K
14:15 163.48 163.48 163.48 163.48 1.5K
14:16 163.44 163.50 163.44 163.50 0.8K
14:17 163.39 163.42 163.39 163.42 0.9K
14:18 163.53 163.82 163.44 163.61 4.1K
14:19 163.95 163.95 163.95 163.95 1.2K
14:20 164.42 164.61 164.42 164.61 1.2K
14:21 164.18 164.61 163.94 163.99 10.7K
14:22 163.95 164.35 163.95 164.35 2.3K
14:23 164.17 164.17 163.84 164.14 2.9K
14:24 164.17 164.17 164.17 164.17 1.6K
14:25 164.51 164.51 164.40 164.40 1.0K
14:26 164.72 164.72 164.44 164.44 1.9K
14:27 164.69 164.74 164.69 164.74 1.7K
14:28 164.81 165.28 164.81 165.28 2.3K
14:29 165.14 165.14 164.76 164.76 5.9K
14:30 164.33 164.34 164.33 164.34 1.1K
14:31 164.45 164.45 164.42 164.45 0.7K
14:32 164.45 164.60 164.45 164.60 0.9K
14:33 164.85 164.85 164.85 164.85 2.0K
14:34 165.39 165.39 165.11 165.11 7.6K
14:35 164.70 164.86 164.70 164.72 5.3K
14:36 165.00 165.00 165.00 165.00 3.1K
14:38 165.18 165.64 165.18 165.64 1.0K
14:39 165.29 165.64 165.29 165.64 1.4K
14:40 165.52 165.78 165.52 165.64 21.0K
14:41 165.64 165.87 165.60 165.87 1.9K
14:42 166.25 166.25 166.25 166.25 0.9K
14:43 166.23 166.23 165.33 165.33 4.6K
14:45 165.61 165.89 165.61 165.89 4.2K
14:46 166.00 166.00 166.00 166.00 1.2K
14:47 166.12 166.14 166.12 166.14 1.5K
14:48 165.91 166.37 165.91 166.37 5.2K
14:50 165.84 166.02 165.68 166.02 0.9K
14:51 166.02 166.02 165.17 165.17 3.2K
14:52 165.03 165.05 165.03 165.05 1.0K
14:53 165.29 165.29 165.29 165.29 1.0K
14:54 165.35 165.35 165.17 165.35 0.7K
14:55 165.17 165.17 164.94 165.16 6.2K
14:56 165.13 165.23 165.11 165.23 3.9K
14:57 165.28 165.28 165.12 165.12 3.5K
14:58 165.31 165.35 165.31 165.35 2.2K
14:59 165.60 165.69 165.60 165.69 1.4K
15:00 165.66 165.66 165.66 165.66 0.6K
15:01 165.67 166.33 165.67 166.33 2.2K
15:02 166.25 166.25 166.25 166.25 2.1K
15:03 166.23 166.26 166.09 166.25 3.1K
15:04 166.02 166.40 166.02 166.03 6.7K
15:05 165.67 165.81 165.67 165.81 3.2K
15:06 165.95 166.11 165.95 166.11 2.3K
15:07 166.04 166.04 166.04 166.04 0.3K
15:08 165.93 165.93 165.90 165.90 0.9K
15:09 165.90 165.90 165.80 165.80 0.9K
15:10 165.80 165.99 165.80 165.99 2.6K
15:11 166.36 166.36 166.33 166.36 1.3K
15:12 166.28 166.28 165.99 166.05 2.7K
15:13 166.02 166.02 166.02 166.02 0.7K
15:14 166.28 166.28 165.65 165.65 6.9K
15:15 165.66 165.69 165.66 165.69 3.0K
15:16 165.85 165.85 165.85 165.85 2.0K
15:17 165.85 165.87 165.78 165.78 1.7K
15:19 165.68 165.93 165.68 165.92 1.8K
15:20 165.80 166.00 165.80 165.80 1.5K
15:21 165.79 165.79 165.79 165.79 2.1K
15:22 165.88 165.88 165.80 165.80 1.3K
15:23 165.80 166.30 165.80 166.29 3.8K
15:24 166.28 166.58 166.28 166.58 3.4K
15:25 166.35 166.35 166.35 166.35 1.2K
15:26 166.12 166.19 166.12 166.19 5.2K
15:27 166.18 166.18 166.18 166.18 0.3K
15:28 166.18 166.18 165.98 165.98 8.0K
15:29 166.05 166.05 166.03 166.03 3.1K
15:30 165.84 165.85 165.68 165.85 5.2K
15:31 165.79 165.85 165.71 165.85 2.3K
15:32 165.55 165.55 165.22 165.22 3.3K
15:33 165.22 165.61 165.22 165.61 3.7K
15:34 165.56 165.56 165.56 165.56 1.1K
15:35 165.56 165.60 165.56 165.60 0.6K
15:36 165.62 165.64 165.62 165.64 3.2K
15:37 165.93 165.93 165.75 165.76 2.3K
15:38 165.81 165.81 165.10 165.38 11.1K
15:40 165.10 165.44 165.10 165.44 11.7K
15:41 165.46 165.48 165.46 165.48 3.0K
15:42 165.48 165.70 165.48 165.70 2.0K
15:43 165.73 165.90 165.48 165.52 11.5K
15:44 165.56 165.56 165.06 165.06 6.4K
15:45 164.97 165.06 164.95 164.95 3.6K
15:46 164.95 165.09 164.95 165.08 4.2K
15:47 164.97 165.23 164.97 165.23 1.2K
15:48 165.31 165.31 165.14 165.20 2.2K
15:49 165.11 165.29 165.11 165.29 3.0K
15:50 165.13 165.30 165.07 165.20 11.4K
15:51 165.00 165.36 165.00 165.09 8.7K
15:52 165.09 165.12 164.81 164.81 14.2K
15:53 164.26 164.79 164.26 164.57 3.4K
15:54 164.45 164.67 164.35 164.54 16.2K
15:55 164.75 165.31 164.40 165.31 8.7K
15:56 165.24 165.49 165.11 165.33 10.8K
15:57 165.43 165.62 165.01 165.01 42.7K
15:58 164.99 164.99 164.56 164.56 24.8K
15:59 164.56 164.97 164.40 164.97 160.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles