Microstrategy Prf A (STRF)

STRF
🏛️ Estados Unidos →
115.99
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 92.74 93.00 92.74 93.00 1.4K
09:32 93.00 93.00 93.00 93.00 0.0K
09:33 93.00 93.00 93.00 93.00 0.0K
09:34 93.00 93.00 93.00 93.00 0.0K
09:35 93.00 93.00 91.50 91.50 0.2K
09:36 92.25 92.25 92.25 92.25 0.9K
09:37 92.25 92.25 91.61 91.61 0.1K
09:38 91.50 91.51 91.50 91.51 0.2K
09:39 91.50 91.50 91.50 91.50 0.2K
09:40 91.53 91.53 91.53 91.53 0.4K
09:41 92.50 92.50 92.50 92.50 0.1K
09:42 92.20 92.20 92.20 92.20 1.2K
09:43 91.50 92.00 91.50 92.00 0.5K
09:44 91.50 91.53 91.50 91.53 0.2K
09:45 91.55 91.55 91.53 91.53 0.2K
09:46 91.50 92.00 91.50 91.50 1.6K
09:47 91.52 92.42 91.52 91.53 0.7K
09:48 91.52 91.52 91.50 91.50 0.9K
09:49 91.50 91.50 91.34 91.34 2.8K
09:50 91.34 91.34 90.90 90.90 0.7K
09:51 90.90 90.90 90.75 90.75 0.3K
09:52 90.75 90.75 90.75 90.75 0.0K
09:53 92.32 92.32 92.32 92.32 0.4K
09:54 92.32 92.32 91.54 91.54 0.2K
09:55 91.54 91.54 91.54 91.54 0.1K
09:56 91.54 91.54 91.43 91.43 0.5K
09:57 91.43 91.43 91.00 91.00 0.4K
09:58 92.48 92.48 92.48 92.48 0.2K
09:59 91.13 91.13 90.75 90.75 0.9K
10:00 90.75 90.75 90.50 90.50 0.8K
10:01 90.92 90.92 90.92 90.92 0.2K
10:02 90.92 90.92 90.92 90.92 0.0K
10:03 90.92 90.92 90.92 90.92 0.0K
10:04 90.92 90.92 90.92 90.92 0.0K
10:05 90.92 90.92 90.92 90.92 0.0K
10:06 90.92 90.92 90.92 90.92 0.0K
10:07 90.92 90.92 90.92 90.92 0.1K
10:08 90.92 91.00 90.70 91.00 0.4K
10:09 91.00 91.00 91.00 91.00 0.1K
10:10 91.00 91.00 91.00 91.00 0.3K
10:11 90.74 90.74 90.74 90.74 0.5K
10:12 90.98 90.98 90.74 90.74 0.6K
10:13 90.74 90.74 90.74 90.74 0.0K
10:14 90.74 90.74 90.74 90.74 0.0K
10:15 90.74 90.74 90.74 90.74 0.0K
10:16 90.74 90.74 90.74 90.74 0.0K
10:17 90.74 90.74 90.74 90.74 0.0K
10:18 90.74 90.74 90.74 90.74 0.0K
10:19 90.74 90.74 90.74 90.74 0.0K
10:20 90.74 90.74 90.74 90.74 0.1K
10:21 90.74 90.96 90.74 90.96 0.2K
10:22 90.96 90.96 90.96 90.96 0.1K
10:23 90.96 90.96 90.96 90.96 0.0K
10:24 90.88 91.00 90.88 91.00 0.5K
10:25 90.95 91.00 90.95 91.00 0.3K
10:26 91.00 91.00 91.00 91.00 0.0K
10:27 91.00 91.00 91.00 91.00 0.2K
10:28 91.01 91.01 91.01 91.01 0.1K
10:29 91.01 91.01 91.01 91.01 0.0K
10:30 91.01 91.01 91.01 91.01 0.4K
10:31 91.01 91.01 91.01 91.01 0.0K
10:32 91.01 91.01 91.01 91.01 0.0K
10:33 91.01 91.01 91.01 91.01 0.0K
10:34 91.01 91.01 91.01 91.01 0.1K
10:35 91.01 91.01 91.01 91.01 0.1K
10:36 91.01 91.01 91.01 91.01 0.0K
10:37 91.01 91.01 91.01 91.01 0.0K
10:38 91.01 91.01 91.01 91.01 0.0K
10:39 90.99 90.99 90.99 90.99 0.1K
10:40 90.99 90.99 90.99 90.99 0.0K
10:41 90.99 90.99 90.99 90.99 0.0K
10:42 90.82 90.82 90.82 90.82 0.2K
10:43 90.82 90.82 90.82 90.82 0.0K
10:44 90.90 90.90 90.90 90.90 0.2K
10:45 90.90 90.90 90.90 90.90 0.1K
10:46 90.90 90.90 90.90 90.90 0.0K
10:47 90.90 90.90 90.90 90.90 0.0K
10:48 90.90 90.90 90.90 90.90 0.0K
10:49 90.90 90.90 90.90 90.90 0.0K
10:50 90.98 90.98 90.98 90.98 0.1K
10:51 90.98 90.98 90.70 90.70 2.0K
10:52 90.60 90.62 90.60 90.61 0.5K
10:53 90.63 90.93 90.63 90.93 0.3K
10:54 90.93 90.93 90.93 90.93 0.0K
10:55 90.93 90.93 90.93 90.93 0.0K
10:56 90.93 90.93 90.61 90.61 0.5K
10:57 90.61 90.61 90.61 90.61 0.0K
10:58 90.90 90.90 90.63 90.63 1.5K
10:59 90.63 90.63 90.63 90.63 0.0K
11:00 90.63 90.63 90.63 90.63 0.0K
11:01 90.63 90.63 90.63 90.63 0.0K
11:02 90.63 90.63 90.63 90.63 0.0K
11:03 90.63 90.63 90.63 90.63 0.0K
11:04 90.66 90.66 90.66 90.66 0.4K
11:05 90.66 90.66 90.66 90.66 0.0K
11:06 90.66 90.66 90.66 90.66 0.0K
11:07 90.66 90.66 90.66 90.66 0.0K
11:08 90.50 90.85 90.50 90.85 2.0K
11:09 90.85 90.85 90.85 90.85 0.0K
11:10 90.85 90.85 90.85 90.85 0.0K
11:11 90.85 90.85 90.85 90.85 0.0K
11:12 90.85 90.85 90.85 90.85 0.0K
11:13 90.85 90.85 90.85 90.85 0.0K
11:14 90.85 90.85 90.85 90.85 0.0K
11:15 90.85 91.50 90.76 90.76 0.6K
11:16 90.76 90.76 90.76 90.76 0.0K
11:17 90.79 90.79 90.79 90.79 0.1K
11:18 90.79 90.79 90.79 90.79 0.0K
11:19 90.79 90.79 90.79 90.79 0.0K
11:20 90.79 90.79 90.79 90.79 0.0K
11:21 90.79 90.79 90.79 90.79 0.0K
11:22 90.79 90.79 90.79 90.79 0.0K
11:23 90.79 90.79 90.79 90.79 0.0K
11:24 90.79 90.79 90.79 90.79 0.0K
11:25 90.79 90.79 90.79 90.79 0.0K
11:26 91.03 91.03 91.03 91.03 0.5K
11:27 90.83 90.83 90.83 90.83 0.1K
11:28 90.83 90.83 90.83 90.83 0.0K
11:29 90.83 90.83 90.83 90.83 0.0K
11:30 90.83 90.83 90.83 90.83 0.0K
11:31 91.00 91.00 90.80 90.80 1.3K
11:32 90.50 90.50 90.16 90.16 4.9K
11:33 90.16 90.24 90.16 90.24 1.2K
11:34 90.24 91.00 90.24 91.00 2.5K
11:35 90.86 90.86 90.64 90.64 2.6K
11:36 90.64 91.00 90.64 91.00 0.2K
11:37 90.90 90.90 90.89 90.89 0.4K
11:38 90.89 90.89 90.89 90.89 0.0K
11:39 90.80 90.80 90.80 90.80 0.3K
11:40 90.75 90.76 90.75 90.76 0.4K
11:41 90.75 90.75 90.16 90.16 22.6K
11:42 90.10 90.10 89.79 89.80 6.2K
11:43 89.80 89.82 89.80 89.82 0.3K
11:44 89.82 90.50 89.82 90.50 1.0K
11:45 90.50 90.50 90.50 90.50 0.0K
11:46 90.50 90.52 90.00 90.04 1.9K
11:47 90.04 90.04 90.04 90.04 0.0K
11:48 91.26 91.26 90.01 90.01 0.4K
11:49 90.00 90.00 90.00 90.00 1.1K
11:50 90.06 90.06 90.01 90.01 0.4K
11:51 90.00 90.00 89.90 89.90 1.5K
11:52 89.90 89.90 89.90 89.90 0.0K
11:53 89.90 89.90 89.90 89.90 0.2K
11:54 92.50 92.50 92.50 92.50 0.3K
11:55 90.48 90.48 89.99 89.99 0.4K
11:56 89.99 89.99 89.99 89.99 0.0K
11:57 89.99 89.99 89.99 89.99 0.0K
11:58 89.99 89.99 89.99 89.99 0.0K
11:59 89.99 89.99 89.99 89.99 0.1K
12:00 89.99 90.42 89.99 90.42 0.2K
12:01 90.42 90.42 90.42 90.42 0.0K
12:02 90.42 90.42 90.00 90.00 0.3K
12:03 90.00 90.00 90.00 90.00 0.1K
12:04 90.00 90.00 90.00 90.00 0.0K
12:05 90.01 90.01 90.01 90.01 0.3K
12:06 91.25 91.25 91.25 91.25 0.1K
12:07 91.25 91.25 91.25 91.25 0.0K
12:08 91.25 91.25 91.25 91.25 0.0K
12:09 91.25 91.25 91.25 91.25 0.0K
12:10 91.25 91.25 91.25 91.25 0.0K
12:11 91.25 91.25 91.25 91.25 0.0K
12:12 90.01 90.90 90.00 90.90 3.1K
12:13 90.90 90.90 90.90 90.90 0.0K
12:14 90.00 90.00 90.00 90.00 0.5K
12:15 90.00 90.00 90.00 90.00 0.0K
12:16 90.00 90.00 90.00 90.00 0.5K
12:17 90.00 90.00 90.00 90.00 0.0K
12:18 90.00 90.00 90.00 90.00 0.0K
12:19 90.68 90.68 90.68 90.68 0.6K
12:20 90.68 90.68 90.68 90.68 0.8K
12:21 90.06 90.06 90.00 90.00 0.2K
12:22 90.00 90.00 90.00 90.00 0.0K
12:23 90.00 90.00 90.00 90.00 0.0K
12:24 90.00 90.00 90.00 90.00 0.1K
12:25 90.00 90.00 90.00 90.00 0.0K
12:26 90.00 90.10 90.00 90.00 3.2K
12:27 90.00 90.00 90.00 90.00 0.0K
12:28 90.90 90.90 90.00 90.00 1.0K
12:29 90.00 90.00 90.00 90.00 0.0K
12:30 90.29 91.48 90.00 90.03 2.7K
12:31 90.00 90.68 90.00 90.00 1.4K
12:32 90.00 90.01 89.85 90.01 1.0K
12:33 91.48 91.48 90.00 90.00 1.0K
12:34 90.00 90.01 90.00 90.01 1.1K
12:35 90.01 90.01 90.00 90.01 1.3K
12:36 90.00 90.00 90.00 90.00 1.5K
12:37 90.00 90.39 90.00 90.00 2.3K
12:38 90.00 90.40 90.00 90.00 0.9K
12:39 90.00 90.00 90.00 90.00 0.2K
12:40 90.00 90.20 90.00 90.00 1.1K
12:41 90.13 90.13 90.00 90.00 0.5K
12:42 90.13 90.13 90.13 90.13 0.1K
12:43 90.00 90.00 90.00 90.00 0.7K
12:44 90.00 90.00 90.00 90.00 0.6K
12:45 90.00 90.00 90.00 90.00 0.3K
12:46 90.00 90.01 90.00 90.00 0.6K
12:47 90.00 90.00 90.00 90.00 1.3K
12:48 89.75 89.75 89.75 89.75 1.0K
12:49 89.75 90.25 89.75 90.25 0.7K
12:50 90.25 90.25 90.25 90.25 0.0K
12:51 90.25 90.25 90.25 90.25 0.0K
12:52 90.25 90.25 90.25 90.25 0.0K
12:53 90.25 90.25 90.25 90.25 0.0K
12:54 90.25 90.25 90.25 90.25 0.0K
12:55 90.25 90.25 90.25 90.25 0.1K
12:56 90.25 90.25 89.88 89.88 0.1K
12:57 90.00 90.12 90.00 90.00 1.4K
12:58 90.00 90.00 90.00 90.00 0.0K
12:59 90.00 90.00 90.00 90.00 0.2K
13:00 90.00 90.00 90.00 90.00 0.1K
13:01 90.00 90.00 90.00 90.00 0.5K
13:02 90.00 90.00 90.00 90.00 0.8K
13:03 90.00 90.02 90.00 90.00 0.9K
13:04 90.00 90.00 90.00 90.00 0.0K
13:05 90.00 90.00 90.00 90.00 0.4K
13:06 90.00 90.01 90.00 90.01 4.0K
13:07 90.00 90.11 90.00 90.11 0.5K
13:08 90.00 90.00 90.00 90.00 0.7K
13:09 90.00 90.00 90.00 90.00 0.1K
13:10 90.00 90.00 90.00 90.00 1.3K
13:11 90.49 90.49 90.49 90.49 0.5K
13:12 90.49 90.49 90.49 90.49 0.0K
13:13 89.95 90.00 89.95 90.00 0.6K
13:14 90.00 90.00 90.00 90.00 0.0K
13:15 90.00 90.00 90.00 90.00 0.1K
13:16 90.00 90.00 90.00 90.00 0.2K
13:17 90.00 90.00 90.00 90.00 0.4K
13:18 90.00 90.00 90.00 90.00 0.1K
13:19 90.00 90.00 90.00 90.00 0.0K
13:20 90.00 90.00 90.00 90.00 0.2K
13:21 90.01 90.01 90.01 90.01 0.2K
13:22 90.00 90.00 90.00 90.00 0.5K
13:23 90.00 90.00 90.00 90.00 0.3K
13:24 90.00 90.00 90.00 90.00 0.3K
13:25 90.00 90.00 90.00 90.00 0.1K
13:26 90.00 90.00 90.00 90.00 0.0K
13:27 90.00 90.00 90.00 90.00 0.1K
13:28 90.00 90.00 90.00 90.00 0.0K
13:29 90.00 90.00 90.00 90.00 0.0K
13:30 90.86 90.86 90.25 90.25 0.6K
13:31 90.25 90.25 90.25 90.25 0.0K
13:32 90.25 90.25 90.25 90.25 1.4K
13:33 90.25 90.25 90.25 90.25 0.0K
13:34 90.25 90.25 90.25 90.25 0.0K
13:35 90.25 90.25 90.25 90.25 0.0K
13:36 90.25 90.25 90.25 90.25 0.0K
13:37 90.25 90.25 90.25 90.25 0.0K
13:38 90.25 90.25 90.25 90.25 0.0K
13:39 90.25 90.25 90.25 90.25 0.0K
13:40 90.25 90.25 90.25 90.25 0.0K
13:41 90.25 90.25 90.25 90.25 0.0K
13:42 90.25 90.25 90.25 90.25 0.0K
13:43 90.25 90.87 90.25 90.87 0.2K
13:44 90.87 90.87 90.87 90.87 0.0K
13:45 90.87 90.87 90.87 90.87 0.0K
13:46 90.87 90.87 90.87 90.87 0.0K
13:47 90.87 90.87 90.87 90.87 0.0K
13:48 90.87 90.87 90.87 90.87 0.0K
13:49 90.87 90.87 90.87 90.87 0.0K
13:50 90.87 90.87 90.87 90.87 0.0K
13:51 90.87 90.87 90.87 90.87 0.0K
13:52 90.87 90.87 90.87 90.87 0.0K
13:53 90.87 90.87 90.87 90.87 0.0K
13:54 90.87 90.87 90.87 90.87 0.0K
13:55 90.87 90.87 90.87 90.87 0.0K
13:56 90.87 90.87 90.87 90.87 0.3K
13:57 90.87 90.87 90.87 90.87 0.0K
13:58 90.87 90.87 90.87 90.87 0.0K
13:59 90.87 90.87 90.87 90.87 0.1K
14:00 90.87 90.87 90.87 90.87 0.0K
14:01 90.87 90.87 90.87 90.87 0.0K
14:02 90.87 90.87 90.25 90.25 0.2K
14:03 90.25 90.25 90.25 90.25 0.0K
14:04 90.25 90.25 90.25 90.25 0.0K
14:05 90.25 90.25 90.25 90.25 0.0K
14:06 90.25 90.25 90.25 90.25 0.0K
14:07 90.25 90.25 90.25 90.25 0.0K
14:08 90.25 90.25 90.25 90.25 0.0K
14:09 90.25 90.25 90.25 90.25 0.0K
14:10 90.25 90.25 90.25 90.25 0.1K
14:11 90.25 90.25 90.25 90.25 0.0K
14:12 90.25 90.25 90.25 90.25 0.0K
14:13 90.25 90.25 90.25 90.25 0.0K
14:14 90.25 90.25 90.25 90.25 0.0K
14:15 90.25 90.25 90.25 90.25 0.0K
14:16 90.25 90.25 90.25 90.25 0.0K
14:17 90.25 90.25 90.25 90.25 0.0K
14:18 90.25 90.25 90.25 90.25 0.0K
14:19 90.25 90.25 90.25 90.25 0.0K
14:20 90.25 90.25 90.25 90.25 0.0K
14:21 90.25 90.25 90.25 90.25 0.0K
14:22 90.25 90.25 90.25 90.25 0.5K
14:23 90.25 90.25 89.60 89.60 0.8K
14:24 89.60 89.60 89.60 89.60 0.0K
14:25 89.60 89.60 89.60 89.60 0.0K
14:26 89.60 89.60 89.60 89.60 0.0K
14:27 89.60 89.60 89.60 89.60 0.0K
14:28 89.60 89.60 89.60 89.60 0.0K
14:29 89.60 89.60 89.60 89.60 0.0K
14:30 89.60 89.60 89.60 89.60 0.0K
14:31 89.60 89.60 89.60 89.60 0.0K
14:32 89.60 89.60 89.60 89.60 0.0K
14:33 89.60 89.60 89.60 89.60 0.0K
14:34 89.60 89.60 89.60 89.60 0.0K
14:35 90.01 90.01 90.01 90.01 0.5K
14:36 90.01 90.01 90.00 90.00 0.3K
14:37 90.00 90.00 90.00 90.00 0.0K
14:38 90.00 90.00 90.00 90.00 0.0K
14:39 90.00 90.00 90.00 90.00 0.0K
14:40 90.00 90.00 90.00 90.00 0.0K
14:41 90.00 90.00 90.00 90.00 0.0K
14:42 90.00 90.00 90.00 90.00 0.0K
14:43 90.25 90.25 90.25 90.25 0.7K
14:44 90.25 90.25 90.25 90.25 0.0K
14:45 89.85 89.85 89.85 89.85 0.3K
14:46 89.85 89.85 89.85 89.85 0.0K
14:47 89.85 89.85 89.70 89.70 0.2K
14:48 89.70 90.00 89.70 89.85 1.0K
14:49 89.85 89.85 89.85 89.85 0.0K
14:50 89.85 89.85 89.85 89.85 0.0K
14:51 90.00 90.00 90.00 90.00 1.2K
14:52 90.00 90.00 90.00 90.00 0.0K
14:53 90.00 90.00 90.00 90.00 0.2K
14:54 90.00 90.00 90.00 90.00 0.6K
14:55 90.00 90.00 90.00 90.00 0.0K
14:56 90.00 90.00 90.00 90.00 0.0K
14:57 90.00 90.00 90.00 90.00 0.0K
14:58 90.00 90.00 90.00 90.00 0.0K
14:59 90.00 90.00 90.00 90.00 0.1K
15:00 90.00 90.00 90.00 90.00 0.0K
15:01 90.00 90.00 90.00 90.00 0.0K
15:02 90.00 90.00 90.00 90.00 0.0K
15:03 90.00 90.00 90.00 90.00 0.0K
15:04 90.00 90.00 90.00 90.00 0.1K
15:05 90.00 90.00 90.00 90.00 0.0K
15:06 90.00 90.00 90.00 90.00 0.0K
15:07 90.00 90.00 90.00 90.00 0.0K
15:08 90.00 90.00 90.00 90.00 0.0K
15:09 90.00 90.00 90.00 90.00 0.0K
15:10 90.00 90.00 90.00 90.00 0.0K
15:11 90.00 90.00 90.00 90.00 0.0K
15:12 90.00 90.00 90.00 90.00 0.0K
15:13 90.00 90.00 90.00 90.00 0.0K
15:14 90.00 90.00 90.00 90.00 0.0K
15:15 90.00 90.00 90.00 90.00 0.0K
15:16 90.00 90.00 90.00 90.00 0.0K
15:17 90.00 90.25 90.00 90.25 0.1K
15:18 90.25 90.25 90.13 90.13 0.1K
15:19 90.25 90.25 90.13 90.13 0.6K
15:20 90.13 90.13 90.13 90.13 0.0K
15:21 90.13 90.13 90.13 90.13 0.0K
15:22 90.17 90.17 90.17 90.17 0.4K
15:23 90.13 90.25 90.13 90.13 2.4K
15:24 90.13 90.13 90.13 90.13 0.0K
15:25 90.13 90.13 90.13 90.13 0.0K
15:26 90.13 90.13 90.13 90.13 0.0K
15:27 90.13 90.13 90.13 90.13 0.0K
15:28 90.13 90.13 90.13 90.13 0.5K
15:29 90.00 90.00 90.00 90.00 1.4K
15:30 90.00 90.00 90.00 90.00 0.0K
15:31 90.00 90.00 90.00 90.00 0.0K
15:32 90.25 90.25 90.25 90.25 7.6K
15:33 90.13 90.13 90.13 90.13 5.6K
15:34 90.13 90.13 90.13 90.13 0.0K
15:35 90.13 90.13 90.13 90.13 0.1K
15:36 90.13 90.13 90.13 90.13 0.0K
15:37 90.00 90.00 90.00 90.00 0.2K
15:38 90.00 90.00 90.00 90.00 0.2K
15:39 90.00 90.00 90.00 90.00 0.0K
15:40 90.00 90.00 90.00 90.00 0.0K
15:41 90.00 90.00 90.00 90.00 0.0K
15:42 90.00 90.00 90.00 90.00 0.1K
15:43 90.00 90.00 90.00 90.00 0.1K
15:44 90.25 90.25 90.25 90.25 0.1K
15:45 90.25 90.25 90.25 90.25 0.2K
15:46 90.25 90.25 90.25 90.25 0.0K
15:47 90.25 90.25 90.13 90.13 0.5K
15:48 90.15 90.15 90.15 90.15 0.3K
15:49 90.15 90.82 90.15 90.82 1.0K
15:50 90.28 90.28 90.28 90.28 0.4K
15:51 90.28 90.28 90.28 90.28 0.0K
15:52 90.50 90.50 90.25 90.25 0.4K
15:53 90.25 90.25 90.25 90.25 0.0K
15:54 90.25 90.50 90.25 90.50 0.2K
15:55 90.21 90.21 90.00 90.00 10.2K
15:56 90.10 90.10 90.10 90.10 0.7K
15:57 90.15 90.15 90.15 90.15 3.0K
15:58 90.15 90.15 90.00 90.00 0.6K
15:59 90.00 90.00 89.80 89.80 5.8K
16:00 89.80 90.00 89.60 89.60 23.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles