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
09:30 167.96 167.96 167.96 167.96 5.9K
09:34 167.88 167.88 167.88 167.88 0.7K
09:37 167.88 167.88 167.88 167.88 0.2K
09:39 167.88 167.88 167.88 167.88 2.6K
09:42 168.11 168.11 168.11 168.11 0.5K
09:43 168.38 168.38 168.38 168.38 0.3K
09:44 168.38 168.38 168.38 168.38 0.3K
09:47 168.38 168.38 168.38 168.38 0.5K
09:49 168.38 168.38 168.38 168.38 1.7K
09:53 168.37 168.37 168.37 168.37 0.3K
09:55 168.37 168.37 168.37 168.37 0.4K
09:59 169.04 169.04 168.72 168.72 1.2K
10:07 168.71 168.71 168.71 168.71 1.0K
10:10 168.35 168.35 168.35 168.35 0.4K
10:15 169.07 169.09 169.07 169.09 0.7K
10:16 168.95 168.95 168.81 168.81 0.8K
10:18 169.00 169.00 169.00 169.00 0.5K
10:20 169.26 169.26 169.26 169.26 0.1K
10:21 168.94 168.94 168.94 168.94 1.5K
10:34 168.62 168.62 168.62 168.62 1.4K
10:43 168.57 168.57 168.57 168.57 1.2K
10:50 168.81 168.81 168.81 168.81 0.3K
10:54 169.00 169.00 168.75 168.75 3.1K
10:56 168.65 168.91 168.65 168.91 1.9K
10:58 168.56 168.56 168.56 168.56 0.6K
11:00 168.54 168.54 168.54 168.54 0.2K
11:01 168.84 168.84 168.84 168.84 0.1K
11:02 168.91 168.91 168.64 168.67 1.5K
11:07 168.74 168.74 168.74 168.74 0.7K
11:11 168.35 168.35 168.35 168.35 1.5K
11:14 168.45 168.45 168.45 168.45 1.4K
11:19 168.59 168.59 168.53 168.53 2.6K
11:23 168.70 168.70 168.62 168.62 1.4K
11:24 168.70 168.70 168.70 168.70 1.7K
11:28 169.35 169.42 169.35 169.42 0.4K
11:29 169.38 169.43 169.38 169.43 1.0K
11:31 169.34 169.34 169.34 169.34 1.2K
11:33 169.18 169.18 169.18 169.18 0.2K
11:34 168.84 168.84 168.83 168.83 2.1K
11:41 168.65 168.65 168.65 168.65 0.7K
11:45 168.47 168.61 168.47 168.61 0.6K
11:46 168.60 168.60 168.60 168.60 0.2K
11:47 168.47 168.47 168.47 168.47 0.9K
11:50 167.98 167.98 167.84 167.84 1.0K
11:51 167.81 167.81 167.81 167.81 0.3K
11:52 167.47 167.47 167.24 167.24 0.3K
11:53 167.79 167.79 167.79 167.79 0.2K
11:54 167.45 167.45 167.45 167.45 0.2K
11:57 168.11 168.11 168.11 168.11 0.8K
12:02 167.24 168.11 167.24 167.68 2.6K
12:03 167.67 167.83 167.51 167.83 2.0K
12:05 167.72 167.72 167.72 167.72 1.0K
12:10 167.62 167.62 167.62 167.62 0.2K
12:11 167.62 167.62 167.62 167.62 0.3K
12:12 167.62 167.62 167.62 167.62 0.6K
12:14 167.69 167.69 167.69 167.69 1.9K
12:16 167.64 167.64 167.64 167.64 0.3K
12:18 167.63 167.63 167.63 167.63 1.4K
12:19 167.88 167.88 167.63 167.63 0.6K
12:21 167.62 167.62 167.62 167.62 0.8K
12:24 167.84 167.87 167.84 167.86 2.8K
12:25 167.64 167.64 167.64 167.64 0.4K
12:27 167.64 167.64 167.64 167.64 0.2K
12:28 167.64 167.64 167.64 167.64 1.1K
12:31 167.54 167.54 167.54 167.54 0.2K
12:32 167.71 167.75 167.71 167.75 0.3K
12:33 167.75 167.75 167.53 167.53 0.8K
12:34 167.54 167.56 167.54 167.56 5.6K
12:35 167.62 167.62 167.62 167.62 0.5K
12:37 167.58 167.59 167.58 167.59 0.5K
12:38 167.52 167.52 167.52 167.52 1.3K
12:42 167.65 167.67 167.65 167.67 0.6K
12:43 167.74 167.74 167.74 167.74 0.3K
12:44 167.76 167.76 167.54 167.54 1.5K
12:49 167.54 167.54 167.54 167.54 5.0K
12:51 167.30 167.51 167.30 167.47 11.0K
12:52 167.41 167.44 167.41 167.44 0.7K
12:53 167.21 167.21 167.21 167.21 2.2K
12:59 167.51 167.51 167.51 167.51 1.8K
13:02 167.56 167.56 167.56 167.56 0.3K
13:03 167.56 167.56 167.56 167.56 0.1K
13:04 167.00 167.00 167.00 167.00 2.0K
13:07 166.81 166.81 166.81 166.81 1.4K
13:13 166.58 166.58 166.58 166.58 2.3K
13:15 167.04 167.04 166.81 166.81 0.6K
13:17 166.61 166.61 166.61 166.61 0.8K
13:22 166.78 166.78 166.78 166.78 0.3K
13:23 166.78 166.95 166.78 166.95 1.1K
13:28 166.76 166.76 166.76 166.76 0.6K
13:30 166.71 166.71 166.71 166.71 0.4K
13:31 166.59 166.59 166.59 166.59 1.4K
13:40 166.76 166.76 166.73 166.73 0.8K
13:41 166.84 166.84 166.84 166.84 1.1K
13:42 166.86 166.86 166.86 166.86 0.5K
13:43 166.88 166.88 166.88 166.88 1.1K
13:44 166.92 166.92 166.92 166.92 0.3K
13:45 166.92 166.92 166.92 166.92 0.1K
13:46 166.89 166.89 166.89 166.89 1.7K
13:47 166.95 166.95 166.95 166.95 0.3K
13:49 167.03 167.03 167.03 167.03 2.6K
13:53 167.04 167.04 166.90 166.90 0.8K
13:55 166.87 166.87 166.87 166.87 0.9K
13:57 166.74 166.74 166.74 166.74 0.5K
14:00 166.68 166.68 166.68 166.68 0.7K
14:05 166.73 166.73 166.73 166.73 0.3K
14:08 167.07 167.07 166.99 167.00 3.5K
14:14 166.99 166.99 166.99 166.99 1.5K
14:20 166.60 166.60 166.60 166.60 1.0K
14:24 166.49 166.49 166.49 166.49 0.8K
14:30 166.38 166.38 166.38 166.38 0.4K
14:31 166.38 166.38 166.38 166.38 0.6K
14:35 166.37 166.37 166.37 166.37 0.7K
14:38 166.33 166.33 166.33 166.33 0.1K
14:39 166.36 166.36 166.36 166.36 0.9K
14:44 166.43 166.43 166.40 166.40 1.2K
14:48 166.27 166.27 166.20 166.20 0.4K
14:49 166.21 166.21 166.21 166.21 0.6K
14:51 166.16 166.16 166.16 166.16 1.9K
14:56 166.02 166.02 166.02 166.02 0.5K
14:57 165.92 165.92 165.92 165.92 0.7K
14:58 165.73 165.85 165.73 165.85 1.1K
15:02 165.64 165.64 165.64 165.64 0.7K
15:07 165.70 165.70 165.57 165.57 0.3K
15:08 165.58 165.58 165.58 165.58 3.5K
15:12 165.62 165.62 165.62 165.62 1.3K
15:16 165.48 165.54 165.48 165.54 1.8K
15:18 166.13 166.46 166.13 166.46 7.6K
15:19 166.55 166.55 166.55 166.55 0.9K
15:22 166.36 166.36 166.36 166.36 2.0K
15:25 166.68 166.68 166.68 166.68 0.3K
15:26 166.44 166.44 166.44 166.44 1.0K
15:28 166.17 166.17 166.14 166.14 1.6K
15:30 166.13 166.13 166.13 166.13 0.7K
15:31 166.43 166.43 166.43 166.43 0.7K
15:33 166.35 166.35 166.35 166.35 1.0K
15:34 166.43 166.43 166.25 166.37 1.0K
15:35 166.59 166.59 166.38 166.38 3.8K
15:36 166.30 166.30 166.30 166.30 1.0K
15:37 166.28 166.28 166.28 166.28 0.8K
15:38 166.28 166.28 166.28 166.28 1.5K
15:39 166.28 166.28 166.28 166.28 0.3K
15:40 166.28 166.28 166.28 166.28 0.4K
15:41 166.28 166.28 166.28 166.28 0.6K
15:42 166.28 166.28 165.81 165.81 3.0K
15:44 165.88 166.12 165.88 166.05 1.6K
15:45 166.18 166.18 166.18 166.18 0.6K
15:46 165.96 166.05 165.86 166.05 3.1K
15:47 166.30 166.30 166.16 166.19 1.9K
15:48 166.20 166.20 166.04 166.04 1.2K
15:49 166.15 166.15 166.05 166.05 2.2K
15:50 166.22 166.29 166.04 166.21 9.3K
15:51 166.21 166.21 166.21 166.21 0.7K
15:53 166.22 166.22 166.22 166.22 1.9K
15:54 166.21 166.21 166.21 166.21 1.1K
15:55 166.32 166.32 166.08 166.17 1.5K
15:56 166.17 166.17 166.03 166.03 5.5K
15:57 166.04 166.08 165.98 165.98 9.5K
15:58 165.94 165.98 165.72 165.72 6.7K
15:59 165.78 165.87 165.50 165.68 55.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles