Mesa Labs (MLAB)

MLAB
🏛️ Estados Unidos →
67.01
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 56.60 58.22 56.60 58.22 3.9K
09:31 57.10 57.10 57.10 57.10 1.2K
09:36 57.35 57.35 57.35 57.35 0.1K
09:38 56.54 57.33 56.54 57.33 2.2K
09:39 56.52 56.52 56.52 56.52 0.2K
09:40 56.76 56.76 56.50 56.50 3.4K
09:42 56.30 56.30 56.30 56.30 5.1K
09:43 57.14 57.14 57.14 57.14 1.9K
09:47 57.30 57.30 57.30 57.30 1.4K
09:53 56.99 56.99 56.99 56.99 0.5K
09:54 57.25 57.25 57.25 57.25 14.1K
09:59 56.99 56.99 56.01 56.01 1.7K
10:00 56.00 56.25 56.00 56.25 4.6K
10:02 56.99 56.99 56.99 56.99 2.1K
10:04 56.77 56.77 56.77 56.77 0.3K
10:08 56.99 56.99 56.99 56.99 0.7K
10:11 56.96 56.96 56.96 56.96 1.3K
10:13 56.41 56.41 56.41 56.41 0.3K
10:14 56.63 56.80 56.56 56.80 3.5K
10:17 56.59 56.67 56.59 56.67 2.0K
10:18 56.79 57.23 56.79 57.23 1.2K
10:19 57.84 57.84 57.84 57.84 1.2K
10:23 57.10 57.10 56.81 56.81 3.4K
10:25 56.81 56.81 56.81 56.81 0.2K
10:29 56.85 56.85 56.85 56.85 0.3K
10:32 56.16 56.16 56.08 56.08 2.2K
10:33 56.01 56.01 56.01 56.01 2.0K
10:43 55.54 55.54 55.54 55.54 1.7K
10:45 55.84 55.93 55.69 55.69 2.6K
10:46 55.76 55.92 55.76 55.92 0.6K
10:47 55.96 55.96 55.96 55.96 1.4K
10:50 56.61 56.61 56.31 56.31 0.5K
10:53 56.31 56.31 56.31 56.31 0.2K
10:54 56.61 57.26 56.61 57.26 1.4K
10:55 57.18 57.18 57.18 57.18 0.3K
10:56 57.55 57.55 57.55 57.55 0.2K
10:57 57.55 57.55 57.55 57.55 0.9K
11:02 57.73 57.73 57.73 57.73 3.1K
11:07 57.38 57.38 57.38 57.38 0.5K
11:10 57.29 57.29 57.00 57.00 1.7K
11:14 57.39 57.59 57.39 57.57 2.2K
11:17 57.57 57.57 57.57 57.57 1.2K
11:18 57.57 57.88 57.57 57.88 1.3K
11:20 57.85 57.85 57.85 57.85 0.3K
11:22 57.85 57.85 57.85 57.85 0.3K
11:23 58.03 58.03 58.03 58.03 1.4K
11:24 58.03 58.03 58.03 58.03 1.5K
11:25 58.12 58.12 58.12 58.12 0.6K
11:28 57.94 58.26 57.94 58.26 2.8K
11:29 58.41 58.46 58.41 58.46 0.9K
11:31 58.30 58.30 58.30 58.30 0.8K
11:34 58.32 58.43 58.32 58.43 0.7K
11:36 58.65 58.65 58.65 58.65 0.6K
11:38 58.21 58.21 58.21 58.21 0.4K
11:40 58.61 58.88 58.61 58.88 1.0K
11:47 58.62 58.62 58.62 58.62 0.5K
11:48 58.62 58.62 58.62 58.62 0.4K
11:50 59.12 59.40 59.12 59.29 1.5K
11:51 59.04 59.26 59.04 59.26 0.4K
11:52 59.62 59.62 59.62 59.62 0.3K
11:53 59.27 59.35 59.26 59.35 1.6K
12:01 59.24 59.24 59.24 59.24 0.5K
12:02 59.28 59.28 59.28 59.28 0.2K
12:03 59.51 59.51 59.51 59.51 0.3K
12:05 59.43 59.43 59.43 59.43 0.1K
12:06 59.99 59.99 59.99 59.99 1.1K
12:08 59.82 60.13 59.82 60.13 2.3K
12:09 60.13 60.13 60.00 60.00 3.8K
12:18 60.00 60.00 60.00 60.00 1.7K
12:20 60.07 60.07 60.07 60.07 0.3K
12:23 60.19 60.19 60.19 60.19 1.0K
12:24 59.97 59.97 59.97 59.97 0.6K
12:30 60.06 60.06 60.06 60.06 0.8K
12:33 60.19 60.19 60.19 60.19 0.3K
12:34 60.38 60.38 60.38 60.38 0.6K
12:35 60.39 60.39 60.39 60.39 0.8K
12:36 60.38 60.38 60.38 60.38 1.7K
12:48 60.51 60.51 60.51 60.51 0.3K
12:53 60.76 60.76 60.76 60.76 0.9K
12:55 60.85 60.85 60.85 60.85 0.2K
12:57 60.37 60.37 60.37 60.37 0.2K
13:00 60.85 60.88 60.37 60.88 6.0K
13:01 60.50 60.50 60.46 60.50 2.9K
13:09 60.62 60.70 60.62 60.70 1.7K
13:18 60.63 60.63 60.63 60.63 0.8K
13:21 60.96 60.96 60.96 60.96 0.5K
13:27 60.99 60.99 60.99 60.99 0.5K
13:28 60.95 60.95 60.95 60.95 1.7K
13:38 61.02 61.02 61.02 61.02 0.8K
13:44 61.20 61.20 61.20 61.20 1.1K
13:47 61.18 61.18 61.18 61.18 0.9K
13:49 61.67 61.77 61.67 61.76 4.6K
13:56 61.71 61.71 61.71 61.71 1.0K
14:04 62.02 62.02 62.02 62.02 1.3K
14:13 62.05 62.05 61.98 61.98 2.2K
14:14 62.07 62.08 62.07 62.08 0.7K
14:15 62.36 62.36 62.36 62.36 0.4K
14:17 62.09 62.09 62.09 62.09 2.4K
14:26 62.27 62.27 62.27 62.27 0.6K
14:31 62.16 62.16 62.16 62.16 1.5K
14:40 62.08 62.08 62.08 62.08 0.3K
14:42 62.08 62.35 62.08 62.35 1.5K
14:43 62.34 62.41 62.34 62.41 0.9K
14:44 62.64 62.77 62.64 62.77 2.4K
14:47 62.50 62.50 62.40 62.48 4.3K
14:50 62.47 62.47 62.47 62.47 3.0K
14:51 62.66 62.66 62.66 62.66 2.9K
14:55 62.77 62.77 62.77 62.77 0.6K
14:56 62.91 62.91 62.91 62.91 0.2K
14:57 62.62 62.74 62.62 62.74 1.9K
14:58 62.74 62.74 62.74 62.74 1.1K
15:04 62.65 62.65 62.65 62.65 0.3K
15:06 62.80 62.80 62.78 62.78 3.7K
15:07 62.50 62.50 62.50 62.50 0.7K
15:08 62.58 62.58 62.41 62.42 13.5K
15:09 61.52 61.62 61.52 61.62 4.3K
15:10 61.06 61.06 61.05 61.05 1.8K
15:12 60.58 60.60 60.58 60.60 1.2K
15:13 60.63 60.71 60.63 60.71 1.4K
15:15 60.71 60.71 60.71 60.71 0.4K
15:17 60.71 60.71 60.71 60.71 0.3K
15:18 60.50 60.50 60.22 60.22 2.8K
15:19 60.22 60.28 60.22 60.25 0.9K
15:20 60.43 60.43 60.43 60.43 2.0K
15:25 60.21 60.21 60.21 60.21 0.4K
15:27 60.21 60.28 60.21 60.28 2.4K
15:28 60.83 60.83 60.83 60.83 0.8K
15:30 60.58 60.58 60.58 60.58 0.4K
15:32 60.64 60.70 60.64 60.70 0.6K
15:33 60.70 60.70 60.70 60.70 0.6K
15:35 60.70 60.84 60.70 60.84 0.9K
15:36 61.19 61.19 61.19 61.19 2.2K
15:37 61.03 61.17 60.99 61.17 1.3K
15:39 61.25 61.25 61.25 61.25 0.5K
15:40 61.01 61.14 61.01 61.14 1.9K
15:41 61.14 61.15 60.92 61.14 2.9K
15:43 61.12 61.20 61.09 61.20 0.6K
15:44 61.15 61.15 61.08 61.08 0.7K
15:45 61.06 61.06 61.02 61.06 2.2K
15:47 61.33 61.49 61.33 61.49 1.2K
15:48 61.65 61.92 61.65 61.92 1.1K
15:49 61.89 61.89 61.67 61.67 5.0K
15:50 61.11 61.44 61.11 61.34 3.0K
15:51 61.32 61.43 61.24 61.43 3.7K
15:52 61.52 61.52 61.49 61.49 3.0K
15:53 61.37 61.51 61.37 61.51 1.3K
15:54 61.53 61.80 61.52 61.80 3.3K
15:55 61.76 61.81 61.51 61.81 7.8K
15:56 61.80 61.80 61.79 61.79 0.9K
15:57 61.84 61.97 61.83 61.92 5.6K
15:58 61.92 62.11 61.92 62.11 7.5K
15:59 62.11 62.11 62.01 62.01 18.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles