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 73.85 73.85 73.85 73.85 0.9K
09:31 73.79 73.79 73.79 73.79 0.3K
09:37 74.27 74.27 74.27 74.27 0.3K
09:48 73.85 73.85 73.85 73.85 3.7K
09:49 73.23 73.23 72.89 72.89 4.3K
09:50 72.89 73.64 72.89 73.33 5.1K
09:51 73.25 73.25 72.89 73.02 3.0K
09:52 73.02 73.02 73.02 73.02 0.8K
09:53 72.98 73.35 72.98 73.35 3.6K
09:54 72.59 72.59 72.59 72.59 0.2K
09:57 72.53 72.53 72.53 72.53 0.8K
09:59 71.80 71.89 71.80 71.87 4.4K
10:00 71.92 72.66 71.92 72.66 1.1K
10:04 72.56 72.56 72.56 72.56 0.4K
10:08 72.63 72.63 72.63 72.63 0.2K
10:11 72.63 72.63 72.63 72.63 0.4K
10:23 71.85 71.85 71.85 71.85 1.1K
10:29 70.92 71.54 70.92 71.54 8.8K
10:30 71.83 71.83 71.60 71.60 0.5K
10:31 71.54 71.92 71.54 71.92 3.8K
10:32 71.77 71.77 71.60 71.60 0.3K
10:33 71.65 71.65 71.60 71.60 0.5K
10:34 71.88 71.88 71.62 71.66 0.8K
10:37 71.47 71.47 71.47 71.47 1.4K
10:38 70.93 70.93 70.93 70.93 0.1K
10:40 71.54 71.54 71.54 71.54 2.2K
10:43 71.54 71.54 71.54 71.54 1.9K
10:44 71.43 71.43 71.43 71.43 0.5K
10:45 71.32 71.32 71.32 71.32 0.6K
10:46 71.49 71.49 71.49 71.49 0.1K
10:48 71.50 71.92 71.50 71.92 6.8K
10:49 71.78 71.78 71.78 71.78 0.1K
10:50 71.78 71.78 71.78 71.78 0.2K
10:54 71.84 71.84 71.84 71.83 0.2K
10:56 71.52 71.52 71.52 71.52 1.3K
11:03 71.36 71.36 71.27 71.27 0.4K
11:05 71.45 71.45 71.45 71.45 0.8K
11:09 71.46 71.46 71.46 71.46 0.4K
11:15 71.59 71.61 71.32 71.61 1.4K
11:17 71.34 71.34 71.34 71.34 0.2K
11:18 71.36 71.62 71.36 71.61 0.2K
11:19 71.35 71.55 71.35 71.37 2.3K
11:34 71.01 71.01 71.01 71.01 0.1K
11:35 71.00 71.00 71.00 71.00 0.9K
11:45 70.43 70.43 70.06 70.06 2.6K
11:46 70.00 70.00 70.00 70.00 1.2K
11:51 69.87 69.87 69.87 69.86 0.4K
11:54 69.92 69.92 69.92 69.92 0.1K
11:55 69.97 69.97 69.97 69.97 0.3K
11:57 69.87 69.87 69.87 69.86 0.1K
12:00 69.92 69.92 69.92 69.92 0.9K
12:12 69.70 69.70 69.64 69.64 1.9K
12:13 69.74 69.74 69.74 69.74 0.5K
12:15 69.27 69.63 69.27 69.63 1.0K
12:23 69.34 69.34 69.34 69.33 0.3K
12:28 69.00 69.00 68.90 68.90 2.5K
12:32 69.10 69.10 69.10 69.09 0.2K
12:33 69.29 69.29 69.29 69.29 1.1K
12:35 69.07 69.47 69.07 69.24 3.2K
12:36 69.81 69.81 69.65 69.65 1.1K
12:37 69.65 69.65 69.65 69.65 0.3K
12:38 69.60 69.60 69.26 69.26 0.2K
12:39 69.93 69.93 69.60 69.60 0.6K
12:42 69.78 69.78 69.78 69.78 0.3K
12:47 69.95 69.95 69.95 69.95 0.6K
12:52 69.81 69.81 69.81 69.81 0.3K
12:56 69.35 69.35 69.35 69.35 0.4K
12:59 69.34 69.34 69.16 69.16 2.4K
13:15 68.80 68.99 68.80 68.99 0.5K
13:19 68.72 68.72 68.72 68.72 0.5K
13:22 68.98 69.78 68.98 69.78 3.6K
13:23 69.78 69.78 69.78 69.78 0.1K
13:25 69.78 69.78 69.57 69.57 0.5K
13:27 69.35 69.35 69.35 69.35 0.6K
13:33 69.09 69.09 69.09 69.09 0.2K
13:39 69.12 69.12 69.12 69.12 0.1K
13:40 69.10 69.10 69.10 69.10 1.3K
13:42 69.28 69.28 69.28 69.28 2.2K
13:49 69.50 69.50 69.50 69.50 0.1K
13:51 69.30 69.30 69.30 69.30 0.2K
13:52 69.84 69.84 69.84 69.84 3.9K
13:54 69.62 69.62 69.62 69.61 0.8K
13:56 69.75 69.75 69.75 69.75 0.1K
13:58 69.76 69.76 69.76 69.76 0.1K
14:00 69.84 69.84 69.72 69.72 4.6K
14:01 69.84 69.84 69.84 69.84 1.9K
14:02 70.00 70.00 70.00 70.00 0.3K
14:05 69.78 69.78 69.78 69.78 1.3K
14:06 69.84 69.84 69.84 69.84 0.9K
14:09 69.97 70.00 69.79 70.00 12.2K
14:10 70.00 70.00 69.91 70.00 5.9K
14:11 69.96 69.96 69.96 69.96 1.1K
14:20 70.17 70.17 70.17 70.17 0.3K
14:25 70.00 70.00 70.00 70.00 1.4K
14:27 70.15 70.15 70.15 70.15 0.3K
14:28 70.14 70.14 70.14 70.14 0.2K
14:30 70.14 70.14 70.14 70.14 0.2K
14:33 70.15 70.15 70.15 70.15 0.3K
14:35 70.34 70.34 70.12 70.33 3.2K
14:39 70.04 70.04 70.04 70.04 1.6K
14:47 69.86 69.86 69.86 69.86 0.2K
14:49 69.97 69.97 69.87 69.87 2.6K
14:50 69.87 69.87 69.87 69.87 1.1K
14:51 69.88 69.88 69.88 69.88 0.1K
14:53 69.72 69.72 69.72 69.72 1.1K
14:55 69.83 69.83 69.83 69.83 1.7K
15:05 69.88 69.88 69.88 69.88 0.2K
15:07 69.90 69.90 69.90 69.90 0.3K
15:09 69.92 69.92 69.92 69.92 0.2K
15:10 69.97 69.98 69.97 69.97 1.7K
15:12 70.00 70.00 70.00 70.00 0.7K
15:14 70.04 70.04 69.97 69.97 3.5K
15:17 70.00 70.00 70.00 70.00 0.5K
15:19 69.95 69.95 69.95 69.94 0.2K
15:20 69.98 70.01 69.98 70.01 2.5K
15:23 70.06 70.06 70.06 70.06 0.5K
15:27 70.20 70.20 70.13 70.15 2.3K
15:30 70.17 70.33 70.17 70.33 0.6K
15:31 70.15 70.15 70.15 70.15 1.5K
15:38 70.09 70.09 70.00 70.00 0.8K
15:39 70.34 70.34 70.34 70.34 2.2K
15:42 70.16 70.20 70.16 70.20 0.5K
15:43 70.00 70.25 70.00 70.25 0.6K
15:44 70.13 70.13 70.13 70.13 0.3K
15:45 70.25 70.25 70.25 70.25 1.1K
15:47 70.16 70.16 70.16 70.16 1.3K
15:50 70.28 70.28 70.00 70.04 9.0K
15:51 70.10 70.10 70.10 70.10 1.3K
15:53 70.00 70.00 70.00 70.00 0.4K
15:54 70.03 70.16 70.03 70.15 1.8K
15:55 70.10 70.10 70.10 70.10 1.0K
15:56 70.00 70.00 70.00 70.00 1.5K
15:57 70.05 70.05 69.97 70.04 5.5K
15:58 70.00 70.00 69.99 69.99 3.4K
15:59 69.99 70.14 69.98 70.14 98.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles