iRhythm Tech (IRTC)

IRTC
🏛️ Estados Unidos →
169.50
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 170.03 170.03 170.03 170.03 6.3K
09:47 170.04 170.04 170.04 170.04 0.7K
09:50 170.53 170.53 170.53 170.53 0.1K
09:51 170.51 170.51 170.51 170.51 0.3K
09:52 170.73 170.73 170.73 170.73 0.1K
09:53 170.52 170.52 170.52 170.52 0.5K
09:54 170.27 170.27 170.27 170.27 2.6K
09:56 170.54 170.54 170.54 170.54 0.8K
10:00 170.99 170.99 170.99 170.99 1.7K
10:01 171.24 171.24 171.24 171.24 0.5K
10:02 171.40 171.40 171.29 171.39 2.8K
10:06 171.57 171.57 171.48 171.48 3.8K
10:07 171.30 171.56 171.30 171.56 2.3K
10:08 171.54 171.65 171.54 171.65 2.4K
10:09 171.70 171.97 171.70 171.97 1.3K
10:10 172.00 172.00 172.00 172.00 1.2K
10:12 172.00 172.25 172.00 172.25 3.4K
10:14 172.39 172.41 172.39 172.41 0.2K
10:15 172.38 172.74 172.29 172.29 4.4K
10:16 173.01 173.01 173.01 173.01 0.7K
10:17 173.25 173.56 173.25 173.56 2.2K
10:18 173.62 173.62 173.62 173.62 0.1K
10:19 173.69 173.69 173.69 173.69 0.3K
10:20 173.73 173.73 173.69 173.69 1.0K
10:21 174.45 174.45 174.45 174.45 0.2K
10:22 173.73 173.95 173.73 173.95 0.7K
10:23 173.73 173.79 173.73 173.79 0.9K
10:24 173.01 173.60 173.01 173.60 1.1K
10:26 173.69 173.69 173.54 173.62 3.4K
10:27 173.49 173.68 173.46 173.46 2.7K
10:29 173.36 173.53 173.36 173.53 1.9K
10:30 173.57 173.67 173.57 173.67 0.3K
10:31 173.88 174.49 173.88 174.49 1.9K
10:32 174.55 175.26 174.55 175.26 16.5K
10:33 174.93 175.45 174.93 175.09 2.9K
10:35 175.51 175.51 175.46 175.46 0.5K
10:36 175.61 175.81 175.61 175.81 2.3K
10:37 175.09 175.09 174.98 174.98 5.5K
10:38 174.98 174.98 174.74 174.82 1.4K
10:39 174.79 174.79 174.75 174.75 1.4K
10:40 174.73 174.73 174.73 174.73 1.6K
10:41 174.71 174.94 174.71 174.71 0.8K
10:42 174.71 174.72 174.71 174.72 0.8K
10:43 174.71 175.11 174.71 175.11 1.9K
10:44 175.16 175.16 175.11 175.11 7.5K
10:45 174.83 174.83 174.79 174.79 1.7K
10:46 174.09 174.09 174.09 174.09 3.1K
10:47 174.19 174.21 174.18 174.21 2.3K
10:48 174.61 174.61 174.61 174.61 0.9K
10:50 175.10 175.10 175.06 175.06 0.9K
10:51 175.34 175.34 175.06 175.06 0.4K
10:52 175.06 175.06 175.06 175.06 0.7K
10:53 175.39 175.39 175.39 175.39 0.1K
10:54 175.18 175.18 175.13 175.13 1.7K
10:55 175.41 175.41 175.39 175.39 1.5K
10:56 175.39 175.39 175.39 175.39 0.3K
10:57 175.39 175.39 175.39 175.39 0.1K
10:58 175.39 175.39 175.27 175.27 0.8K
10:59 175.27 175.27 175.14 175.26 1.4K
11:00 175.25 175.25 175.25 175.25 0.2K
11:01 174.95 174.95 174.95 174.95 2.7K
11:05 175.03 175.03 174.87 175.01 1.2K
11:06 175.00 175.00 175.00 175.00 0.9K
11:08 175.04 175.04 174.89 174.89 2.7K
11:12 174.93 174.93 174.92 174.92 0.7K
11:13 174.96 174.96 174.96 174.96 0.5K
11:14 175.00 175.00 174.90 174.90 0.5K
11:15 174.90 175.08 174.90 175.08 1.2K
11:17 175.07 175.07 175.07 175.07 0.4K
11:19 175.10 175.39 175.10 175.39 1.0K
11:20 175.09 175.09 175.09 175.09 0.5K
11:21 175.16 175.48 175.16 175.48 2.3K
11:22 175.14 175.47 175.14 175.47 1.8K
11:23 175.42 175.42 175.42 175.42 0.3K
11:24 175.57 175.57 175.57 175.57 0.9K
11:25 175.67 175.70 175.66 175.66 1.1K
11:26 175.63 175.63 175.63 175.63 1.1K
11:27 175.59 175.61 175.52 175.52 6.4K
11:28 175.32 175.32 175.32 175.32 0.2K
11:29 175.12 175.12 175.12 175.12 0.1K
11:30 175.27 175.40 175.27 175.40 1.3K
11:31 175.00 175.00 175.00 175.00 1.0K
11:33 174.82 174.82 174.82 174.82 0.1K
11:34 174.96 174.96 174.68 174.68 2.0K
11:35 174.66 174.66 174.66 174.66 0.4K
11:37 174.65 174.65 174.65 174.65 3.0K
11:38 174.65 174.65 174.65 174.65 0.2K
11:39 174.76 174.83 174.76 174.83 0.7K
11:40 174.95 175.17 174.95 175.16 4.6K
11:43 175.49 175.49 175.49 175.49 0.8K
11:47 175.57 175.57 175.57 175.57 0.6K
11:48 175.58 175.58 175.58 175.58 0.7K
11:49 175.42 175.42 175.42 175.42 2.2K
11:51 175.62 175.62 175.61 175.61 0.4K
11:53 175.74 175.74 175.74 175.74 0.6K
11:55 175.78 175.78 175.65 175.65 0.9K
11:57 175.68 175.68 175.38 175.38 2.3K
11:58 175.37 175.37 175.37 175.37 0.3K
12:00 175.36 175.36 175.36 175.36 0.3K
12:03 175.34 175.34 175.18 175.18 6.2K
12:04 175.06 175.06 175.06 175.06 0.9K
12:07 175.25 175.25 175.25 175.25 0.7K
12:11 175.37 175.37 175.01 175.01 0.6K
12:12 175.37 175.37 175.37 175.37 0.6K
12:14 175.45 175.45 175.45 175.45 0.5K
12:17 175.45 175.45 175.45 175.45 0.9K
12:18 175.45 175.45 175.21 175.21 3.3K
12:20 175.64 175.64 175.64 175.64 1.1K
12:23 175.75 175.75 175.75 175.75 0.1K
12:25 175.96 175.96 175.96 175.96 0.9K
12:29 175.99 175.99 175.74 175.74 0.4K
12:32 175.99 175.99 175.99 175.99 0.1K
12:33 175.68 175.75 175.68 175.75 1.5K
12:34 175.60 175.60 175.56 175.56 1.1K
12:35 175.62 175.62 175.62 175.62 0.5K
12:36 175.23 175.45 175.23 175.45 1.3K
12:37 175.45 175.74 175.45 175.74 1.0K
12:39 175.48 175.48 175.48 175.48 0.2K
12:40 175.70 175.70 175.70 175.70 0.2K
12:41 175.70 175.96 175.70 175.96 1.8K
12:42 175.74 176.00 175.74 176.00 1.6K
12:47 175.86 175.93 175.77 175.77 3.2K
12:49 175.31 175.31 175.22 175.22 4.4K
12:50 175.22 175.44 175.08 175.44 8.9K
12:56 175.24 175.53 175.24 175.53 1.5K
12:57 175.47 175.47 175.47 175.47 0.8K
12:58 175.75 175.75 175.75 175.74 0.2K
12:59 175.63 175.63 175.63 175.63 0.2K
13:00 175.25 175.25 175.25 175.25 0.9K
13:01 175.09 175.13 174.78 174.78 9.3K
13:02 175.18 175.18 175.18 175.18 0.5K
13:04 174.80 174.80 174.50 174.76 8.2K
13:07 174.68 174.68 174.62 174.62 0.5K
13:08 174.90 174.90 174.90 174.90 0.4K
13:11 174.86 174.86 174.86 174.86 0.2K
13:13 174.68 174.86 174.68 174.86 1.3K
13:14 175.17 175.30 175.12 175.30 1.4K
13:15 175.14 175.14 175.14 175.14 0.5K
13:16 175.12 175.12 175.12 175.12 0.3K
13:17 175.12 175.35 175.12 175.35 0.9K
13:19 175.12 175.13 175.12 175.12 0.7K
13:20 175.35 175.35 175.35 175.35 0.4K
13:21 175.08 175.08 174.92 175.08 4.3K
13:22 175.04 175.04 175.04 175.04 0.1K
13:23 175.08 175.08 174.87 174.98 6.1K
13:24 174.90 175.22 174.90 175.15 6.8K
13:25 175.15 175.15 175.15 175.15 0.2K
13:26 175.04 175.04 175.04 175.04 1.2K
13:28 175.03 175.03 175.03 175.03 0.3K
13:29 175.03 175.10 175.03 175.10 0.6K
13:31 175.10 175.10 174.52 174.52 31.3K
13:32 174.53 174.93 174.53 174.89 5.7K
13:33 174.89 175.27 174.89 175.27 3.8K
13:34 175.05 175.08 175.05 175.08 0.4K
13:35 175.08 175.33 175.08 175.33 1.1K
13:36 175.34 175.34 175.34 175.34 1.5K
13:38 175.31 175.31 175.31 175.31 0.1K
13:39 175.22 175.22 174.81 174.81 4.2K
13:41 174.81 174.81 174.81 174.81 0.2K
13:43 174.90 174.90 174.90 174.90 0.4K
13:44 175.04 175.04 174.96 174.96 0.5K
13:46 175.03 175.03 175.02 175.03 1.6K
13:49 175.21 175.21 175.21 175.21 0.6K
13:51 175.14 175.14 175.14 175.14 0.7K
13:55 175.19 175.19 175.19 175.19 0.2K
13:56 175.26 175.26 175.17 175.17 0.3K
13:57 175.16 175.29 175.16 175.29 0.7K
14:00 175.21 175.21 175.19 175.19 0.5K
14:01 175.19 175.36 175.19 175.36 1.3K
14:04 175.39 175.39 175.39 175.39 0.6K
14:07 175.22 175.22 175.04 175.04 44.7K
14:08 175.04 175.06 175.02 175.06 6.3K
14:09 174.97 174.97 174.68 174.88 1.4K
14:10 174.66 174.66 174.66 174.66 0.3K
14:11 174.66 174.66 174.66 174.66 0.4K
14:13 174.71 174.71 174.71 174.71 1.0K
14:15 174.73 174.73 174.66 174.66 0.9K
14:16 174.74 174.95 174.74 174.95 0.5K
14:17 174.72 174.72 174.71 174.71 0.3K
14:18 174.67 174.67 174.67 174.67 0.2K
14:19 174.73 174.73 174.73 174.73 0.8K
14:20 174.80 174.85 174.80 174.85 0.5K
14:21 175.05 175.05 175.05 175.05 1.1K
14:22 175.07 175.07 175.07 175.07 0.5K
14:24 175.04 175.04 175.04 175.04 0.3K
14:25 175.32 175.32 175.32 175.32 1.6K
14:27 175.46 175.46 175.46 175.46 0.2K
14:28 175.45 176.00 175.45 176.00 0.6K
14:29 175.74 175.74 175.74 175.74 0.3K
14:30 175.74 175.74 175.74 175.74 0.2K
14:31 176.00 176.00 176.00 176.00 0.7K
14:34 175.79 175.79 175.79 175.79 0.4K
14:35 175.75 175.75 175.75 175.75 0.3K
14:36 175.72 175.74 175.59 175.59 2.4K
14:38 175.62 175.62 175.60 175.60 0.8K
14:43 175.76 175.76 175.71 175.75 1.9K
14:44 175.86 175.86 175.86 175.86 0.7K
14:45 175.84 175.84 175.84 175.84 4.0K
14:47 175.84 175.94 175.84 175.94 0.5K
14:48 175.98 175.98 175.98 175.98 0.9K
14:49 175.85 175.85 175.74 175.74 0.7K
14:50 175.62 175.62 175.49 175.49 1.6K
14:51 175.48 175.48 175.48 175.48 1.9K
14:53 175.73 175.73 175.73 175.73 1.4K
15:02 175.89 176.39 175.89 176.39 2.3K
15:03 176.41 176.41 176.41 176.41 0.2K
15:04 176.53 176.53 176.53 176.53 0.8K
15:07 176.57 176.57 176.47 176.47 1.3K
15:08 176.47 176.47 176.47 176.47 0.6K
15:09 176.47 176.47 176.47 176.47 0.2K
15:10 176.52 176.65 176.52 176.65 0.7K
15:11 176.46 176.46 176.46 176.46 0.3K
15:12 176.48 176.48 176.48 176.48 0.4K
15:13 176.63 176.63 176.49 176.49 0.8K
15:14 176.65 176.65 176.54 176.54 2.7K
15:15 176.72 176.72 176.72 176.72 0.2K
15:16 176.74 176.74 176.74 176.74 0.6K
15:17 176.72 176.73 176.45 176.45 2.0K
15:18 176.30 176.55 176.30 176.55 0.3K
15:19 176.54 176.56 176.49 176.56 0.8K
15:20 176.55 176.55 176.52 176.52 0.4K
15:21 176.55 176.64 176.55 176.64 2.0K
15:22 176.64 176.79 176.64 176.70 3.5K
15:23 176.81 176.81 176.81 176.81 1.5K
15:25 176.81 176.81 176.81 176.81 1.3K
15:28 176.80 176.80 176.80 176.80 1.2K
15:29 176.84 176.84 176.84 176.84 0.7K
15:30 176.84 176.93 176.84 176.93 2.5K
15:31 176.89 176.89 176.89 176.89 0.4K
15:32 177.00 177.00 176.74 176.87 2.4K
15:33 176.85 176.86 176.54 176.54 4.5K
15:34 176.36 176.50 176.35 176.36 3.1K
15:35 176.04 176.18 176.03 176.05 1.0K
15:36 175.90 175.90 175.90 175.90 0.4K
15:37 175.93 175.93 175.82 175.82 1.7K
15:38 175.79 175.86 175.79 175.86 0.4K
15:39 175.82 175.91 175.72 175.79 4.2K
15:41 175.79 175.86 175.79 175.85 0.5K
15:42 175.84 176.23 175.82 176.23 5.7K
15:43 176.23 176.23 176.23 176.23 1.6K
15:44 176.34 176.34 176.34 176.34 1.2K
15:45 176.33 176.44 176.33 176.44 0.8K
15:46 176.44 176.50 176.41 176.44 1.6K
15:47 176.45 176.50 176.45 176.50 1.6K
15:48 176.48 176.48 176.48 176.48 0.4K
15:49 176.60 176.60 176.60 176.60 0.4K
15:50 176.50 176.60 176.49 176.49 1.6K
15:51 176.67 176.77 176.67 176.77 4.0K
15:52 176.69 176.69 176.51 176.51 2.0K
15:53 176.59 176.59 176.41 176.41 1.5K
15:54 176.50 176.50 176.26 176.50 1.6K
15:55 176.53 176.77 176.53 176.77 4.4K
15:56 176.58 176.58 176.37 176.37 7.0K
15:57 176.48 176.55 176.35 176.55 13.6K
15:58 176.49 176.65 176.49 176.64 9.0K
15:59 176.63 176.72 176.56 176.58 82.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles