LifeMD (LFMD)

LFMD
🏛️ Estados Unidos →
6.43
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 4.03 4.10 3.79 3.87 0.5M
2021-12-30 3.77 4.38 3.73 4.05 0.6M
2021-12-29 4.07 4.17 3.75 3.78 0.6M
2021-12-28 4.48 4.53 4.07 4.12 0.3M
2021-12-27 4.35 4.50 4.24 4.46 0.4M
2021-12-23 3.93 4.33 3.90 4.32 0.4M
2021-12-22 4.09 4.12 3.91 3.93 0.2M
2021-12-21 3.99 4.10 3.96 4.06 0.2M
2021-12-20 4.14 4.21 3.93 3.94 0.3M
2021-12-17 4.04 4.42 3.98 4.28 0.4M
2021-12-16 4.31 4.37 4.05 4.13 0.2M
2021-12-15 3.99 4.42 3.80 4.30 0.4M
2021-12-14 4.04 4.17 3.93 3.99 0.3M
2021-12-13 4.27 4.40 4.02 4.14 0.3M
2021-12-10 4.61 4.68 4.31 4.32 0.3M
2021-12-09 4.89 4.94 4.55 4.57 0.3M
2021-12-08 4.67 4.98 4.58 4.88 0.5M
2021-12-07 4.28 4.66 4.28 4.57 0.5M
2021-12-06 3.97 4.33 3.81 4.20 0.4M
2021-12-03 3.98 4.08 3.78 3.97 0.5M
2021-12-02 4.06 4.09 3.83 3.95 0.2M
2021-12-01 4.12 4.40 3.94 3.99 0.7M
2021-11-30 3.95 4.17 3.70 4.07 0.9M
2021-11-29 4.26 4.33 3.92 3.99 0.3M
2021-11-26 4.14 4.37 4.12 4.24 0.2M
2021-11-24 4.05 4.34 4.00 4.28 0.2M
2021-11-23 4.19 4.20 3.95 4.10 0.4M
2021-11-22 4.73 4.73 4.10 4.17 0.6M
2021-11-19 4.71 4.76 4.52 4.54 0.3M
2021-11-18 4.85 4.93 4.61 4.69 0.3M
2021-11-17 4.70 4.99 4.69 4.78 0.5M
2021-11-16 4.48 4.81 4.41 4.66 0.5M
2021-11-15 4.80 4.83 4.27 4.47 0.9M
2021-11-12 4.80 5.11 4.74 4.76 1.7M
2021-11-11 5.40 5.40 4.80 4.82 0.7M
2021-11-10 4.93 5.30 4.81 5.00 0.4M
2021-11-09 5.42 5.49 4.91 5.02 0.4M
2021-11-08 5.09 5.55 5.07 5.34 0.5M
2021-11-05 5.17 5.24 4.86 4.96 0.3M
2021-11-04 5.35 5.49 5.16 5.22 0.2M
2021-11-03 4.99 5.37 4.95 5.34 0.3M
2021-11-02 5.25 5.27 4.84 5.01 0.2M
2021-11-01 5.04 5.31 5.04 5.23 0.3M
2021-10-29 4.92 5.38 4.92 4.99 0.7M
2021-10-28 4.58 4.99 4.50 4.97 0.4M
2021-10-27 4.88 5.13 4.56 4.60 0.7M
2021-10-26 5.03 5.05 4.80 4.95 0.3M
2021-10-25 4.98 5.16 4.79 5.05 0.4M
2021-10-22 5.27 5.28 4.84 4.99 0.6M
2021-10-21 5.11 5.30 5.02 5.26 0.2M
2021-10-20 5.19 5.34 5.06 5.11 0.2M
2021-10-19 5.15 5.32 5.02 5.15 0.3M
2021-10-18 5.21 5.31 5.03 5.06 0.2M
2021-10-15 5.33 5.42 5.14 5.18 0.3M
2021-10-14 5.75 5.77 5.20 5.27 0.4M
2021-10-13 5.57 5.95 5.50 5.62 0.3M
2021-10-12 5.07 5.63 5.07 5.54 0.5M
2021-10-11 5.11 5.37 5.02 5.04 0.4M
2021-10-08 5.80 5.87 5.04 5.08 0.7M
2021-10-07 5.91 6.04 5.74 5.78 0.3M
2021-10-06 6.00 6.12 5.83 5.85 0.3M
2021-10-05 6.24 6.27 6.00 6.01 0.4M
2021-10-04 6.47 6.47 6.11 6.17 0.3M
2021-10-01 6.25 6.41 6.00 6.30 0.5M
2021-09-30 6.00 6.40 6.00 6.21 0.6M
2021-09-29 6.11 6.24 5.99 6.02 2.5M
2021-09-28 6.84 7.04 6.61 6.85 0.3M
2021-09-27 6.84 7.06 6.66 6.84 0.2M
2021-09-24 7.30 7.35 6.78 6.89 0.3M
2021-09-23 7.34 7.58 7.25 7.35 0.2M
2021-09-22 7.24 7.39 7.12 7.29 0.2M
2021-09-21 6.92 7.40 6.74 7.22 0.3M
2021-09-20 7.24 7.27 6.76 6.82 0.4M
2021-09-17 7.49 7.58 7.14 7.44 0.4M
2021-09-16 7.47 8.09 7.43 7.52 0.5M
2021-09-15 6.94 7.48 6.61 7.33 0.5M
2021-09-14 7.00 7.15 6.57 6.71 0.4M
2021-09-13 7.18 7.20 6.85 6.99 0.2M
2021-09-10 7.30 7.33 7.11 7.18 0.3M
2021-09-09 7.08 7.49 7.04 7.33 0.3M
2021-09-08 7.32 7.40 7.02 7.07 0.3M
2021-09-07 7.28 7.50 7.17 7.40 0.2M
2021-09-03 7.68 7.78 7.15 7.27 0.4M
2021-09-02 7.88 8.15 7.58 7.70 0.3M
2021-09-01 7.91 8.02 7.76 7.86 0.1M
2021-08-31 7.96 8.17 7.85 7.88 0.2M
2021-08-30 7.92 8.05 7.65 7.91 0.2M
2021-08-27 7.65 8.00 7.65 7.81 0.2M
2021-08-26 7.98 8.15 7.58 7.68 0.7M
2021-08-25 8.13 8.29 7.57 8.02 0.7M
2021-08-24 7.66 8.16 7.56 8.07 0.4M
2021-08-23 7.22 7.87 7.10 7.58 0.6M
2021-08-20 7.28 7.73 6.98 7.19 0.5M
2021-08-19 7.30 7.83 7.07 7.24 0.5M
2021-08-18 6.91 7.60 6.65 7.30 0.8M
2021-08-17 6.90 7.37 6.70 6.81 0.7M
2021-08-16 7.33 7.36 6.81 7.02 0.8M
2021-08-13 8.00 8.48 7.32 7.40 1.7M
2021-08-12 8.60 9.25 8.60 9.11 0.7M
2021-08-11 9.27 9.47 8.37 8.70 0.7M
2021-08-10 9.91 10.14 9.28 9.32 0.4M
2021-08-09 9.84 10.25 9.72 9.98 0.4M
2021-08-06 10.02 10.18 9.73 9.83 0.2M
2021-08-05 9.75 10.32 9.64 10.02 0.3M
2021-08-04 9.60 9.94 9.44 9.72 0.2M
2021-08-03 9.95 9.96 9.64 9.69 0.2M
2021-08-02 9.89 10.11 9.65 9.90 0.2M
2021-07-30 9.87 10.26 9.79 9.81 0.2M
2021-07-29 10.15 10.23 9.86 9.97 0.2M
2021-07-28 9.66 10.30 9.66 10.17 0.2M
2021-07-27 9.63 9.99 9.13 9.70 0.2M
2021-07-26 10.13 10.30 9.64 9.76 0.3M
2021-07-23 10.11 10.25 9.79 10.06 0.2M
2021-07-22 10.22 10.32 9.75 10.10 0.3M
2021-07-21 9.18 10.35 9.18 10.35 0.5M
2021-07-20 9.64 9.64 9.15 9.22 0.3M
2021-07-19 9.11 9.64 8.80 9.54 0.3M
2021-07-16 9.69 10.08 9.35 9.44 0.4M
2021-07-15 9.45 9.86 9.01 9.52 0.4M
2021-07-14 9.76 9.79 9.18 9.39 0.5M
2021-07-13 10.54 10.74 9.71 9.72 0.5M
2021-07-12 10.93 11.00 10.41 10.72 0.3M
2021-07-09 10.49 10.86 10.26 10.83 0.4M
2021-07-08 10.03 10.64 9.69 10.41 0.3M
2021-07-07 10.90 11.44 10.28 10.36 0.5M
2021-07-06 11.00 11.04 10.62 10.87 0.3M
2021-07-02 11.29 11.40 10.58 10.93 0.5M
2021-07-01 11.95 11.95 11.25 11.59 0.2M
2021-06-30 11.51 12.15 11.01 11.78 1.1M
2021-06-29 12.68 12.68 11.56 11.56 0.6M
2021-06-28 12.78 13.10 12.11 12.46 0.5M
2021-06-25 13.62 13.79 12.40 12.65 0.8M
2021-06-24 13.65 14.06 13.05 13.74 0.5M
2021-06-23 12.48 13.75 12.40 13.51 0.7M
2021-06-22 12.15 12.63 11.67 12.38 0.5M
2021-06-21 13.50 13.65 12.00 12.21 0.7M
2021-06-18 13.50 14.01 13.24 13.28 0.5M
2021-06-17 13.78 14.59 13.63 13.96 0.6M
2021-06-16 13.69 14.60 13.22 13.78 0.5M
2021-06-15 13.40 13.65 12.90 13.55 0.6M
2021-06-14 14.24 14.28 13.05 13.52 0.7M
2021-06-11 14.07 14.44 13.15 13.46 0.5M
2021-06-10 15.44 15.50 13.51 14.04 0.8M
2021-06-09 15.48 16.28 15.28 15.62 0.9M
2021-06-08 13.10 15.99 13.08 15.85 1.4M
2021-06-07 13.58 13.80 13.04 13.14 0.7M
2021-06-04 13.56 13.96 13.33 13.58 0.5M
2021-06-03 14.02 14.09 13.16 13.59 0.7M
2021-06-02 12.81 14.48 12.73 14.32 0.9M
2021-06-01 12.97 13.40 12.10 12.69 0.6M
2021-05-28 12.15 13.75 12.15 12.88 1.2M
2021-05-27 10.94 12.32 10.51 12.14 1.0M
2021-05-26 11.55 12.10 10.93 11.00 1.4M
2021-05-25 11.84 12.87 11.57 11.64 1.5M
2021-05-24 12.64 12.92 10.72 11.26 1.8M
2021-05-21 12.60 13.44 11.68 12.71 2.7M
2021-05-20 10.61 12.64 10.33 12.13 3.6M
2021-05-19 8.54 10.69 8.50 10.33 4.8M
2021-05-18 7.91 9.19 7.85 8.86 1.4M
2021-05-17 8.82 9.53 7.65 7.73 2.8M
2021-05-14 7.30 9.16 7.30 8.78 14.9M
2021-05-13 7.00 7.12 6.16 6.51 1.8M
2021-05-12 7.13 7.31 6.80 6.88 1.0M
2021-05-11 7.00 7.38 6.68 7.08 1.0M
2021-05-10 8.21 8.28 7.34 7.44 1.2M
2021-05-07 8.36 8.71 8.19 8.28 0.4M
2021-05-06 8.32 8.50 7.91 8.23 0.5M
2021-05-05 8.88 9.00 8.25 8.40 0.5M
2021-05-04 9.44 9.44 8.48 8.77 0.5M
2021-05-03 9.97 10.45 9.35 9.42 0.6M
2021-04-30 9.65 9.86 9.31 9.71 0.5M
2021-04-29 9.80 9.86 9.32 9.72 0.5M
2021-04-28 9.46 9.78 9.10 9.72 0.7M
2021-04-27 9.95 9.95 9.09 9.56 0.7M
2021-04-26 8.87 9.74 8.59 9.55 0.7M
2021-04-23 8.60 9.20 8.35 8.78 0.9M
2021-04-22 8.68 9.15 8.35 8.62 1.0M
2021-04-21 7.51 9.04 7.40 8.65 1.6M
2021-04-20 8.00 8.25 7.53 7.53 1.4M
2021-04-19 11.17 11.29 8.10 8.25 3.4M
2021-04-16 8.98 10.36 7.79 9.97 7.5M
2021-04-15 8.75 9.33 8.41 8.68 2.3M
2021-04-14 10.85 11.43 8.52 9.00 7.1M
2021-04-13 14.34 14.34 11.68 11.84 1.7M
2021-04-12 14.35 14.93 13.35 13.45 1.2M
2021-04-09 15.42 15.50 14.22 14.50 1.0M
2021-04-08 16.01 16.31 14.41 14.84 1.5M
2021-04-07 16.53 17.00 16.06 16.25 0.4M
2021-04-06 17.10 17.42 16.29 16.61 0.3M
2021-04-05 17.81 18.00 16.06 17.28 0.4M
2021-04-01 16.19 18.00 16.01 17.26 1.0M
2021-03-31 15.85 16.84 15.53 15.82 1.2M
2021-03-30 17.50 17.59 14.63 15.98 1.7M
2021-03-29 20.10 20.50 18.75 18.87 0.9M
2021-03-26 19.40 20.45 18.95 19.24 0.4M
2021-03-25 17.48 18.88 16.75 18.75 0.5M
2021-03-24 20.25 20.40 17.50 17.80 0.7M
2021-03-23 21.33 21.49 19.38 19.82 0.7M
2021-03-22 20.98 21.95 19.19 21.33 0.7M
2021-03-19 19.63 21.15 19.50 20.49 1.8M
2021-03-18 20.19 20.50 19.20 19.83 0.5M
2021-03-17 19.54 20.65 18.59 20.08 0.6M
2021-03-16 19.65 21.40 19.61 20.02 0.5M
2021-03-15 18.42 20.28 18.08 19.61 0.8M
2021-03-12 17.69 18.45 16.56 18.14 0.5M
2021-03-11 16.53 18.39 16.35 17.94 0.9M
2021-03-10 18.00 18.48 15.82 16.21 0.9M
2021-03-09 16.21 18.25 15.98 17.35 0.9M
2021-03-08 15.81 16.75 14.51 15.44 0.6M
2021-03-05 16.90 16.90 13.25 15.96 1.2M
2021-03-04 15.28 16.00 13.51 14.48 1.5M
2021-03-03 18.50 19.11 15.22 16.30 1.9M
2021-03-02 21.32 21.60 18.81 18.88 1.2M
2021-03-01 22.29 23.45 20.87 21.31 0.8M
2021-02-26 20.72 22.24 19.62 21.94 0.8M
2021-02-25 22.45 23.86 19.71 20.51 1.0M
2021-02-24 21.72 24.50 21.70 22.45 0.5M
2021-02-23 22.41 24.26 19.00 21.53 2.5M
2021-02-22 28.50 31.95 26.05 26.45 0.4M