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
09:30 164.01 166.00 164.01 165.00 10.4K
09:31 165.19 165.19 165.19 165.19 1.7K
09:32 163.29 165.19 163.29 164.36 8.9K
09:34 165.17 165.17 165.17 165.17 0.5K
09:36 165.71 165.71 165.71 165.71 0.4K
09:37 165.75 165.75 165.75 165.75 0.6K
09:38 165.68 165.68 165.68 165.68 1.3K
09:40 163.86 163.86 162.81 162.81 14.5K
09:41 161.59 162.31 161.59 161.89 2.3K
09:42 161.31 161.90 161.31 161.46 10.8K
09:43 162.24 162.24 162.24 162.24 8.8K
09:45 163.02 163.02 162.56 162.56 2.3K
09:46 162.20 162.24 161.44 161.44 4.2K
09:47 162.06 162.06 162.06 162.06 0.9K
09:48 162.95 162.95 162.95 162.95 0.6K
09:49 163.26 163.26 163.26 163.26 1.0K
09:50 162.90 162.90 162.90 162.90 2.0K
09:57 163.35 163.35 163.35 163.35 0.2K
09:58 163.03 163.14 162.89 162.90 5.1K
09:59 162.67 162.95 162.67 162.95 0.8K
10:00 162.95 163.02 162.95 162.96 2.4K
10:01 163.04 163.46 162.69 163.46 7.5K
10:02 163.57 163.57 162.86 162.86 2.7K
10:03 162.98 163.10 162.83 162.83 4.2K
10:04 162.79 163.18 162.79 163.18 5.2K
10:05 162.64 162.64 162.53 162.53 1.6K
10:06 162.73 163.27 162.73 163.27 2.4K
10:07 162.37 162.91 162.33 162.60 7.0K
10:08 162.87 162.87 162.87 162.87 0.1K
10:09 162.67 162.67 162.67 162.67 0.8K
10:10 163.32 163.32 163.32 163.32 2.2K
10:11 163.30 163.76 163.30 163.76 3.3K
10:12 164.13 164.56 164.13 164.56 12.7K
10:13 164.55 164.55 164.55 164.55 0.3K
10:14 164.63 164.63 164.63 164.63 1.3K
10:16 164.61 164.61 164.61 164.61 1.2K
10:18 164.69 164.69 164.50 164.50 10.2K
10:19 164.84 164.89 164.84 164.89 1.4K
10:20 165.36 165.36 165.36 165.36 1.2K
10:22 165.39 165.39 165.04 165.04 3.3K
10:24 165.29 165.80 165.29 165.80 1.9K
10:25 165.46 166.13 165.46 166.13 1.6K
10:26 165.75 165.75 165.75 165.75 0.2K
10:27 165.53 165.53 165.53 165.53 1.2K
10:28 166.16 166.16 166.16 166.16 0.5K
10:29 165.53 166.21 165.53 165.64 1.5K
10:30 165.53 165.53 165.49 165.49 1.8K
10:31 165.88 165.88 165.88 165.88 2.2K
10:33 165.90 165.90 165.90 165.90 0.9K
10:34 166.30 166.68 166.30 166.68 3.8K
10:35 166.26 166.26 165.83 166.22 4.0K
10:37 166.25 166.25 166.25 166.25 0.7K
10:38 165.98 166.01 165.43 165.43 4.5K
10:39 165.27 165.27 165.27 165.27 2.7K
10:43 165.84 165.84 165.46 165.46 0.4K
10:44 165.30 165.30 165.30 165.30 1.0K
10:45 165.61 165.61 165.61 165.61 0.3K
10:46 165.71 165.71 165.71 165.71 0.5K
10:48 165.71 165.71 165.47 165.47 2.0K
10:51 165.38 165.38 165.38 165.38 0.8K
10:53 164.99 164.99 164.99 164.99 0.9K
10:55 165.33 165.33 164.99 164.99 2.3K
10:59 165.15 165.15 165.15 165.15 0.4K
11:01 165.17 165.17 165.17 165.17 0.7K
11:03 165.65 165.65 165.44 165.44 11.7K
11:04 165.38 165.38 165.38 165.38 0.5K
11:05 165.21 165.21 165.21 165.21 1.8K
11:08 165.31 165.31 165.00 165.00 6.4K
11:09 165.02 165.02 164.99 164.99 1.1K
11:10 164.99 164.99 164.99 164.99 0.7K
11:12 164.99 164.99 164.99 164.99 0.7K
11:14 164.96 165.00 164.96 165.00 0.7K
11:15 164.94 164.94 164.94 164.94 1.6K
11:17 165.02 165.02 165.02 165.02 0.5K
11:18 165.10 165.13 165.09 165.09 3.2K
11:21 165.20 165.20 165.07 165.07 0.6K
11:23 165.01 165.17 165.01 165.17 0.7K
11:24 165.22 165.22 165.22 165.22 0.2K
11:25 165.33 165.33 165.33 165.33 1.5K
11:28 165.57 165.57 165.20 165.20 4.7K
11:29 164.98 165.19 164.98 165.02 4.3K
11:30 165.20 165.20 165.20 165.20 1.9K
11:32 164.64 164.64 164.64 164.64 1.7K
11:35 164.70 164.70 164.70 164.69 1.5K
11:38 164.78 164.78 164.78 164.78 1.0K
11:40 164.71 164.71 164.71 164.71 2.0K
11:42 164.76 164.76 164.28 164.28 12.0K
11:53 164.48 164.48 164.48 164.48 0.3K
11:54 164.58 164.58 164.51 164.51 1.5K
11:56 164.71 164.84 164.63 164.84 2.2K
11:57 165.02 165.23 165.02 165.16 1.6K
11:58 165.20 165.36 165.20 165.36 1.5K
12:00 165.48 165.48 165.48 165.48 0.3K
12:01 165.48 165.48 165.13 165.26 3.6K
12:03 165.26 165.26 165.26 165.26 0.4K
12:04 165.19 165.19 165.11 165.11 3.4K
12:07 165.25 165.25 165.23 165.23 5.7K
12:08 165.06 165.06 165.03 165.03 3.1K
12:10 165.04 165.04 165.04 165.04 1.2K
12:12 165.09 165.09 165.09 165.09 0.3K
12:13 165.05 165.05 164.97 164.97 0.8K
12:14 164.93 164.93 164.93 164.93 1.1K
12:15 164.88 164.88 164.88 164.88 0.9K
12:18 165.01 165.01 165.01 165.01 2.3K
12:21 165.27 165.27 165.07 165.07 1.5K
12:23 165.10 165.10 165.10 165.10 2.4K
12:25 165.05 165.05 165.05 165.05 1.1K
12:26 165.08 165.08 165.08 165.08 0.6K
12:27 165.11 165.11 165.11 165.11 0.7K
12:30 165.06 165.06 164.95 164.95 5.9K
12:31 164.97 164.97 164.97 164.97 0.8K
12:34 165.05 165.05 165.05 165.05 0.8K
12:35 165.15 165.15 165.15 165.15 1.3K
12:37 165.26 165.33 165.26 165.33 4.0K
12:38 165.27 165.27 165.27 165.27 0.3K
12:39 165.28 165.28 165.28 165.28 1.8K
12:41 165.20 165.20 165.20 165.20 2.7K
12:42 165.09 165.09 165.09 165.09 1.8K
12:44 165.15 165.15 165.15 165.15 1.0K
12:46 165.13 165.13 165.13 165.13 0.9K
12:47 164.91 164.98 164.91 164.98 2.4K
12:48 164.96 164.96 164.96 164.96 2.3K
12:49 164.65 164.65 164.65 164.65 0.3K
12:51 164.64 164.64 164.64 164.64 0.8K
12:54 164.75 164.75 164.75 164.75 0.8K
12:56 164.81 164.81 164.80 164.80 3.7K
12:57 164.80 164.80 164.80 164.80 0.5K
12:58 164.80 164.80 164.80 164.80 0.4K
12:59 164.79 164.79 164.79 164.79 1.0K
13:01 164.79 164.79 164.79 164.79 0.3K
13:02 164.86 164.99 164.86 164.99 1.7K
13:03 164.99 165.11 164.99 165.11 3.2K
13:04 165.13 165.13 165.08 165.08 2.7K
13:05 165.26 165.33 165.26 165.33 6.0K
13:07 165.27 165.27 165.27 165.27 0.3K
13:08 165.23 165.23 165.23 165.23 1.1K
13:09 165.37 165.37 165.37 165.37 1.7K
13:11 165.72 165.72 165.71 165.71 1.7K
13:12 165.82 165.82 165.82 165.82 0.7K
13:13 165.71 166.11 165.71 166.11 1.1K
13:14 165.96 166.05 165.95 165.95 2.1K
13:15 166.14 166.14 166.14 166.14 0.3K
13:16 165.72 165.72 165.72 165.72 1.4K
13:17 165.44 165.44 165.15 165.15 3.0K
13:20 165.10 165.10 165.10 165.10 1.4K
13:22 165.13 165.13 165.13 165.13 0.7K
13:24 165.20 165.20 165.12 165.12 1.4K
13:25 165.20 165.20 165.20 165.20 0.5K
13:26 165.10 165.12 165.10 165.12 0.7K
13:29 165.27 165.27 165.27 165.27 2.0K
13:30 165.20 165.20 165.20 165.20 0.5K
13:31 165.16 165.16 165.16 165.16 0.1K
13:32 165.20 165.93 165.20 165.93 15.5K
13:33 166.03 166.03 166.03 166.03 3.2K
13:34 166.23 166.35 166.23 166.35 4.0K
13:35 166.47 166.47 166.47 166.47 1.7K
13:36 166.54 166.59 166.54 166.59 1.1K
13:37 166.59 166.62 166.59 166.61 7.2K
13:41 166.60 166.60 166.60 166.60 1.2K
13:43 166.47 166.48 166.37 166.37 8.0K
13:44 165.86 165.86 165.86 165.86 1.3K
13:46 166.04 166.04 166.04 166.04 0.8K
13:47 165.71 165.71 165.71 165.71 0.2K
13:48 166.04 166.04 165.73 165.73 0.8K
13:50 166.05 166.05 165.73 165.73 1.6K
13:52 165.75 166.04 165.75 166.04 0.5K
13:53 165.74 165.74 165.74 165.74 0.9K
13:54 165.75 165.75 165.75 165.75 0.6K
13:55 165.68 165.68 165.68 165.68 0.1K
13:56 165.75 165.76 165.75 165.76 0.6K
13:57 165.74 166.00 165.74 165.74 0.9K
13:59 165.80 165.94 165.80 165.94 7.6K
14:00 165.96 165.96 165.90 165.90 1.6K
14:01 165.95 165.95 165.95 165.95 0.4K
14:02 165.95 166.05 165.95 166.05 0.7K
14:04 165.89 165.89 165.89 165.89 2.6K
14:05 165.98 165.98 165.98 165.98 1.2K
14:07 166.05 166.05 166.05 166.05 1.1K
14:09 166.05 166.05 166.05 166.05 0.9K
14:11 165.79 165.79 165.76 165.76 0.9K
14:12 165.98 165.98 165.93 165.93 0.3K
14:13 165.98 165.98 165.73 165.74 1.2K
14:14 165.98 165.98 165.76 165.76 0.8K
14:15 165.75 165.75 165.75 165.75 0.6K
14:16 165.73 165.73 165.66 165.66 1.0K
14:17 165.65 165.78 165.65 165.78 3.8K
14:18 165.92 166.05 165.92 166.05 1.3K
14:19 166.05 166.05 166.04 166.04 0.7K
14:20 165.96 165.96 165.96 165.96 0.6K
14:21 165.86 165.86 165.86 165.86 1.1K
14:22 165.85 165.85 165.50 165.50 5.1K
14:24 165.62 165.62 165.62 165.62 0.8K
14:27 165.42 165.62 165.42 165.55 1.7K
14:30 165.55 165.55 165.08 165.08 5.0K
14:31 165.07 165.40 165.07 165.40 7.5K
14:33 165.35 165.35 165.35 165.35 0.5K
14:34 165.49 165.82 165.49 165.82 1.2K
14:35 165.77 165.77 165.77 165.77 0.6K
14:37 165.67 165.67 165.40 165.40 1.1K
14:38 165.49 165.49 165.49 165.49 1.7K
14:40 165.78 165.78 165.52 165.52 0.9K
14:41 165.41 165.44 165.37 165.44 1.6K
14:43 165.67 165.67 165.46 165.46 1.1K
14:44 165.42 165.59 165.42 165.59 0.6K
14:45 165.43 165.43 165.43 165.43 0.4K
14:46 165.55 165.55 165.39 165.39 3.9K
14:49 165.50 165.50 165.50 165.50 0.4K
14:50 165.55 165.59 165.53 165.59 1.6K
14:51 165.62 165.62 165.62 165.62 0.3K
14:52 165.65 165.65 165.65 165.65 1.2K
14:53 165.63 165.63 165.63 165.63 1.0K
14:54 165.60 165.60 165.60 165.60 2.3K
14:55 165.75 165.75 165.75 165.75 0.9K
14:56 165.87 165.87 165.70 165.71 1.7K
14:58 165.81 165.81 165.81 165.81 1.1K
15:00 165.66 165.66 165.66 165.66 1.6K
15:02 165.77 165.77 165.77 165.77 0.2K
15:03 165.66 165.66 165.66 165.66 3.3K
15:05 166.27 166.27 166.12 166.12 1.0K
15:06 166.15 166.24 166.15 166.24 1.5K
15:08 166.26 166.26 166.15 166.15 1.1K
15:09 166.42 166.42 166.42 166.42 0.9K
15:10 166.27 166.27 166.27 166.27 0.2K
15:11 166.42 166.42 166.42 166.42 1.2K
15:12 166.45 166.45 166.45 166.45 1.3K
15:14 166.45 166.45 166.45 166.45 0.8K
15:15 166.45 166.45 166.38 166.38 2.7K
15:17 166.52 166.52 166.52 166.52 0.2K
15:18 166.42 166.57 166.42 166.54 1.6K
15:19 166.46 166.46 166.46 166.46 0.7K
15:20 166.50 166.50 166.50 166.50 0.4K
15:21 166.57 166.78 166.57 166.78 1.6K
15:22 166.74 166.78 166.74 166.78 0.2K
15:23 166.73 166.73 166.73 166.73 0.4K
15:24 166.77 166.77 166.77 166.77 1.1K
15:25 166.63 166.77 166.63 166.76 3.6K
15:28 166.81 166.81 166.80 166.80 1.9K
15:29 166.88 166.88 166.77 166.81 3.2K
15:30 166.89 166.89 166.69 166.69 4.1K
15:31 166.43 166.43 166.25 166.25 5.2K
15:32 166.07 166.19 166.07 166.19 2.3K
15:33 166.19 166.22 166.18 166.20 1.3K
15:34 166.19 166.27 166.18 166.27 4.6K
15:35 166.27 166.29 166.23 166.29 0.8K
15:36 166.23 166.30 166.23 166.24 1.6K
15:37 166.24 166.24 166.13 166.15 3.9K
15:39 166.19 166.37 166.19 166.31 3.6K
15:40 166.46 166.46 166.20 166.40 3.9K
15:41 166.24 166.38 166.24 166.38 1.5K
15:42 166.38 166.46 166.38 166.46 1.9K
15:43 166.46 166.61 166.46 166.61 3.1K
15:44 166.45 166.61 166.45 166.57 2.7K
15:45 166.48 166.54 166.48 166.54 1.6K
15:46 166.51 166.55 166.47 166.47 2.0K
15:47 166.55 166.76 166.55 166.68 3.6K
15:48 166.72 166.72 166.54 166.54 3.7K
15:49 166.58 166.64 166.58 166.64 2.1K
15:50 166.00 166.00 165.87 165.87 4.6K
15:51 165.87 165.95 165.00 165.00 7.7K
15:52 165.41 165.41 165.11 165.11 6.9K
15:53 165.28 165.48 165.28 165.46 11.7K
15:54 165.46 165.69 164.90 164.90 13.5K
15:55 164.84 164.98 164.75 164.83 22.8K
15:56 164.99 164.99 164.79 164.94 13.6K
15:57 165.08 165.15 164.89 165.06 27.0K
15:58 164.85 165.02 164.78 164.84 36.6K
15:59 164.90 165.07 164.89 164.98 185.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles