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 88.03 88.03 87.01 87.90 1.0K
09:32 87.90 87.90 87.90 87.90 0.6K
09:33 87.90 87.90 87.90 87.90 0.0K
09:34 87.90 87.90 87.90 87.90 0.0K
09:35 87.50 87.50 87.50 87.50 0.1K
09:36 87.50 87.90 87.50 87.90 1.2K
09:37 87.90 87.90 87.90 87.90 0.5K
09:38 87.50 87.50 87.50 87.50 0.3K
09:39 87.55 87.55 87.14 87.14 1.2K
09:40 87.14 87.14 87.14 87.14 0.0K
09:41 87.50 87.50 87.50 87.50 0.8K
09:42 87.50 87.50 87.50 87.50 0.0K
09:43 87.50 87.50 87.50 87.50 0.0K
09:44 87.64 87.64 87.64 87.64 0.3K
09:45 87.64 87.64 87.64 87.64 0.0K
09:46 87.64 87.64 87.64 87.64 0.0K
09:47 87.64 87.64 87.64 87.64 0.0K
09:48 87.64 87.64 87.64 87.64 0.0K
09:49 87.64 87.88 87.64 87.88 0.9K
09:50 87.88 87.88 87.88 87.88 0.1K
09:51 87.79 87.79 87.79 87.79 0.3K
09:52 88.50 88.50 88.50 88.50 0.2K
09:53 87.94 87.94 87.45 87.45 0.4K
09:54 87.45 87.45 87.45 87.45 0.0K
09:55 87.45 87.45 87.45 87.45 0.0K
09:56 87.45 87.45 87.45 87.45 0.0K
09:57 87.45 88.50 87.45 88.50 2.7K
09:58 87.50 87.50 87.50 87.50 0.2K
09:59 87.60 87.60 87.60 87.60 0.3K
10:00 87.60 87.60 87.60 87.60 0.0K
10:01 87.60 87.60 87.60 87.60 0.7K
10:02 87.60 87.60 87.60 87.60 0.0K
10:03 87.60 87.60 87.60 87.60 0.0K
10:04 87.60 87.60 87.60 87.60 0.4K
10:05 87.53 87.60 87.53 87.60 1.1K
10:06 87.53 87.53 87.53 87.53 0.5K
10:07 87.83 87.83 87.83 87.83 2.8K
10:08 87.83 87.83 87.83 87.83 0.0K
10:09 87.83 87.83 87.83 87.83 0.0K
10:10 87.83 87.83 87.83 87.83 0.0K
10:11 87.83 87.83 87.83 87.83 0.0K
10:12 87.86 88.00 87.85 88.00 9.2K
10:13 87.99 88.01 87.99 88.01 0.7K
10:14 88.01 88.01 88.01 88.01 0.0K
10:15 88.01 88.01 88.01 88.01 0.0K
10:16 88.01 88.01 88.01 88.01 0.0K
10:17 88.01 88.05 88.01 88.05 0.4K
10:18 88.03 88.03 88.00 88.00 3.5K
10:19 88.00 88.00 88.00 88.00 0.0K
10:20 88.41 88.48 88.41 88.48 2.1K
10:21 88.48 88.48 88.48 88.48 0.0K
10:22 88.48 88.48 88.48 88.48 0.0K
10:23 88.40 88.40 88.40 88.40 0.2K
10:24 88.40 88.40 88.40 88.40 0.0K
10:25 88.40 88.40 88.40 88.40 0.0K
10:26 88.40 88.40 88.40 88.40 0.0K
10:27 88.40 88.40 88.40 88.40 0.0K
10:28 88.50 88.50 88.50 88.50 1.5K
10:29 88.50 88.50 88.50 88.50 0.2K
10:30 88.55 88.55 88.07 88.07 3.0K
10:31 88.07 88.07 88.07 88.07 0.0K
10:32 88.07 88.07 88.07 88.07 0.1K
10:33 88.07 88.07 88.07 88.07 0.0K
10:34 88.07 88.07 88.07 88.07 0.0K
10:35 88.07 88.07 88.07 88.07 0.1K
10:36 88.07 88.07 88.07 88.07 0.0K
10:37 88.07 88.07 88.07 88.07 0.0K
10:38 88.45 88.45 88.39 88.39 0.9K
10:39 88.39 88.39 88.39 88.39 0.0K
10:40 88.39 88.39 88.39 88.39 0.0K
10:41 88.39 88.39 88.39 88.39 0.0K
10:42 88.39 88.39 88.03 88.10 0.4K
10:43 88.10 88.10 88.00 88.00 0.2K
10:44 88.00 88.09 88.00 88.09 0.3K
10:45 88.07 88.07 88.00 88.00 3.4K
10:46 88.00 88.00 88.00 88.00 0.3K
10:47 88.00 88.00 88.00 88.00 0.2K
10:48 88.00 88.00 88.00 88.00 0.0K
10:49 88.00 88.00 88.00 88.00 0.0K
10:50 88.00 88.00 88.00 88.00 0.1K
10:51 88.00 88.00 88.00 88.00 0.0K
10:52 88.00 88.00 88.00 88.00 0.1K
10:53 88.00 88.00 88.00 88.00 0.0K
10:54 88.25 88.27 88.25 88.27 1.4K
10:55 88.27 88.27 88.00 88.00 0.2K
10:56 88.00 88.00 88.00 88.00 0.2K
10:57 88.00 88.00 88.00 88.00 0.0K
10:58 88.00 88.00 88.00 88.00 0.0K
10:59 88.00 88.00 88.00 88.00 0.3K
11:00 88.19 88.19 88.19 88.19 0.5K
11:01 88.19 88.19 88.19 88.19 0.0K
11:02 88.19 88.19 88.19 88.19 0.0K
11:03 88.19 88.19 88.00 88.00 0.1K
11:04 88.00 88.28 88.00 88.00 0.3K
11:05 88.00 88.00 88.00 88.00 0.0K
11:06 88.00 88.00 88.00 88.00 0.0K
11:07 88.00 88.00 88.00 88.00 0.0K
11:08 88.00 88.00 88.00 88.00 0.3K
11:09 88.00 88.00 88.00 88.00 0.0K
11:10 88.00 88.00 88.00 88.00 0.0K
11:11 88.00 88.00 88.00 88.00 0.0K
11:12 88.00 88.02 87.79 87.79 2.2K
11:13 87.79 87.79 87.79 87.79 0.1K
11:14 87.79 87.79 87.79 87.79 0.0K
11:15 87.79 87.79 87.79 87.79 0.0K
11:16 87.79 87.79 87.79 87.79 0.0K
11:17 87.79 87.79 87.79 87.79 0.0K
11:18 87.79 87.79 87.79 87.79 0.0K
11:19 87.79 87.79 87.79 87.79 0.0K
11:20 87.79 87.79 87.79 87.79 0.0K
11:21 87.79 87.79 87.79 87.79 0.0K
11:22 87.79 87.79 87.55 87.55 0.4K
11:23 87.55 87.55 87.55 87.55 0.0K
11:24 87.55 87.55 87.55 87.55 0.0K
11:25 87.55 87.55 87.55 87.55 0.0K
11:26 87.55 87.55 87.55 87.55 0.0K
11:27 87.55 87.55 87.55 87.55 0.0K
11:28 87.55 87.55 87.55 87.55 0.0K
11:29 87.55 87.55 87.55 87.55 0.0K
11:30 87.55 87.55 87.55 87.55 0.0K
11:31 87.55 87.55 87.55 87.55 0.0K
11:32 87.55 87.55 87.55 87.55 0.0K
11:33 87.55 87.55 87.55 87.55 0.0K
11:34 87.55 87.55 87.55 87.55 0.3K
11:35 87.55 87.55 87.55 87.55 0.0K
11:36 87.55 87.55 87.55 87.55 0.0K
11:37 87.55 87.55 87.55 87.55 0.1K
11:38 87.55 87.55 87.55 87.55 0.0K
11:39 87.55 87.55 87.55 87.55 0.0K
11:40 87.55 87.55 87.55 87.55 0.1K
11:41 87.55 87.55 87.55 87.55 0.0K
11:42 87.55 87.55 87.55 87.55 0.0K
11:43 87.55 87.55 87.55 87.55 0.0K
11:44 87.55 87.55 87.55 87.55 0.1K
11:45 87.55 87.55 87.55 87.55 0.0K
11:46 87.55 87.55 87.55 87.55 0.0K
11:47 87.55 87.55 87.55 87.55 0.0K
11:48 87.55 87.55 87.55 87.55 0.0K
11:49 87.55 87.55 87.55 87.55 0.0K
11:50 87.55 87.55 87.55 87.55 0.0K
11:51 87.55 87.55 87.55 87.55 0.0K
11:52 87.55 87.55 87.55 87.55 0.0K
11:53 87.55 87.55 87.55 87.55 0.0K
11:54 87.90 87.90 87.90 87.90 0.1K
11:55 87.90 87.90 87.90 87.90 0.0K
11:56 87.90 87.90 87.90 87.90 0.0K
11:57 87.90 87.90 87.90 87.90 0.0K
11:58 87.90 87.90 87.90 87.90 0.0K
11:59 87.90 87.90 87.90 87.90 0.0K
12:00 87.90 87.90 87.90 87.90 0.0K
12:01 87.90 87.90 87.90 87.90 0.0K
12:02 87.74 87.74 87.74 87.74 0.4K
12:03 87.74 87.74 87.74 87.74 0.2K
12:04 87.74 87.74 87.74 87.74 0.1K
12:05 87.74 87.74 87.74 87.74 0.2K
12:06 87.74 87.74 87.74 87.74 0.6K
12:07 87.74 87.74 87.74 87.74 0.1K
12:08 87.74 87.74 87.74 87.74 0.0K
12:09 87.74 87.74 87.74 87.74 0.0K
12:10 87.74 87.74 87.74 87.74 0.0K
12:11 87.74 87.74 87.74 87.74 0.0K
12:12 87.74 87.74 87.74 87.74 0.3K
12:13 87.74 87.74 87.74 87.74 0.0K
12:14 87.74 87.74 87.74 87.74 0.0K
12:15 87.74 87.74 87.74 87.74 0.0K
12:16 87.74 87.74 87.74 87.74 0.0K
12:17 87.74 87.74 87.74 87.74 0.0K
12:18 87.74 87.74 87.74 87.74 0.0K
12:19 87.74 87.74 87.74 87.74 0.0K
12:20 87.74 87.74 87.74 87.74 0.0K
12:21 87.74 87.74 87.74 87.74 0.0K
12:22 87.74 87.74 87.74 87.74 0.0K
12:23 87.74 87.74 87.74 87.74 0.1K
12:24 87.74 87.74 87.74 87.74 0.0K
12:25 87.74 87.74 87.74 87.74 0.0K
12:26 87.74 87.74 87.74 87.74 0.0K
12:27 87.74 87.74 87.74 87.74 0.0K
12:28 87.74 87.74 87.74 87.74 0.0K
12:29 87.74 87.74 87.74 87.74 0.0K
12:30 87.74 87.74 87.74 87.74 0.0K
12:31 87.74 87.74 87.74 87.74 0.1K
12:32 87.74 87.74 87.74 87.74 0.0K
12:33 87.74 87.74 87.74 87.74 0.0K
12:34 87.74 87.74 87.74 87.74 0.0K
12:35 87.74 87.74 87.74 87.74 0.0K
12:36 87.74 87.74 87.74 87.74 0.0K
12:37 87.74 87.74 87.74 87.74 0.0K
12:38 87.74 87.74 87.74 87.74 0.0K
12:39 87.74 87.74 87.74 87.74 0.0K
12:40 87.74 87.74 87.74 87.74 0.0K
12:41 87.74 87.74 87.74 87.74 0.0K
12:42 87.74 87.74 87.74 87.74 0.0K
12:43 87.74 87.87 87.74 87.87 0.1K
12:44 87.87 87.87 87.87 87.87 0.0K
12:45 87.87 87.87 87.87 87.87 0.1K
12:46 87.87 87.87 87.87 87.87 0.0K
12:47 87.87 87.87 87.87 87.87 0.2K
12:48 87.75 87.75 87.63 87.65 0.4K
12:49 87.65 87.65 87.65 87.65 0.0K
12:50 87.53 87.87 87.53 87.87 0.5K
12:51 87.70 87.70 87.70 87.70 0.1K
12:52 87.70 87.70 87.55 87.56 0.5K
12:53 87.55 87.65 87.55 87.55 1.8K
12:54 87.55 87.55 87.55 87.55 0.0K
12:55 87.65 87.65 87.65 87.65 0.2K
12:56 87.65 87.65 87.65 87.65 0.0K
12:57 87.65 87.65 87.65 87.65 0.0K
12:58 87.65 87.65 87.65 87.65 0.0K
12:59 87.65 87.65 87.65 87.65 0.0K
13:00 87.65 87.65 87.65 87.65 0.0K
13:01 87.65 87.65 87.65 87.65 0.5K
13:02 87.65 87.65 87.65 87.65 0.0K
13:03 87.65 87.65 87.65 87.65 0.0K
13:04 87.55 87.61 87.55 87.61 1.8K
13:05 87.61 87.61 87.61 87.61 0.0K
13:06 87.61 87.61 87.61 87.61 0.0K
13:07 87.61 87.61 87.61 87.61 0.6K
13:08 87.58 87.58 87.51 87.51 1.2K
13:09 87.50 87.50 87.50 87.50 0.2K
13:10 87.50 87.50 87.50 87.50 0.0K
13:11 87.50 87.50 87.50 87.50 0.2K
13:12 87.50 87.50 87.50 87.50 0.6K
13:13 87.40 87.40 87.40 87.40 0.6K
13:14 87.50 87.50 87.40 87.40 0.4K
13:15 87.40 87.40 87.40 87.40 0.0K
13:16 87.40 87.40 87.40 87.40 0.0K
13:17 87.40 87.40 87.40 87.40 0.0K
13:18 87.90 87.90 87.90 87.90 0.2K
13:19 87.90 87.90 87.49 87.49 0.1K
13:20 87.49 87.49 87.49 87.49 0.0K
13:21 87.49 87.49 87.49 87.49 0.1K
13:22 87.49 87.86 87.25 87.25 1.2K
13:23 87.25 87.25 87.25 87.25 0.0K
13:24 87.25 87.25 87.25 87.25 0.0K
13:25 87.25 87.25 87.25 87.25 0.0K
13:26 87.25 87.25 87.25 87.25 0.0K
13:27 87.25 87.25 87.25 87.25 0.0K
13:28 87.40 87.40 87.40 87.40 0.2K
13:29 87.40 87.40 87.40 87.40 0.1K
13:30 87.40 87.40 87.40 87.40 0.0K
13:31 87.40 87.40 87.40 87.40 0.0K
13:32 87.40 87.40 87.40 87.40 0.0K
13:33 87.40 87.40 87.40 87.40 0.0K
13:34 87.40 87.40 87.40 87.40 0.0K
13:35 87.40 87.40 87.40 87.40 0.0K
13:36 87.40 87.40 87.40 87.40 0.0K
13:37 87.38 87.38 87.35 87.35 0.8K
13:38 87.35 87.35 87.35 87.35 0.0K
13:39 87.98 87.98 87.98 87.98 0.1K
13:40 87.98 87.98 87.30 87.30 0.5K
13:41 87.30 87.30 87.30 87.30 0.1K
13:42 87.56 87.56 87.56 87.56 0.1K
13:43 87.56 87.56 87.56 87.56 0.0K
13:44 87.56 87.56 87.56 87.56 0.0K
13:45 87.56 87.56 87.56 87.56 0.0K
13:46 87.56 87.56 87.56 87.56 0.0K
13:47 87.56 87.56 87.56 87.56 0.0K
13:48 87.56 87.56 87.56 87.56 0.0K
13:49 87.56 87.56 87.56 87.56 0.0K
13:50 87.56 87.56 87.56 87.56 0.0K
13:51 87.56 87.56 87.56 87.56 0.5K
13:52 87.56 87.56 87.56 87.56 0.0K
13:53 87.56 87.56 87.56 87.56 0.0K
13:54 87.56 87.56 87.56 87.56 0.0K
13:55 87.56 87.56 87.56 87.56 0.2K
13:56 87.42 87.42 87.42 87.42 0.3K
13:57 87.42 87.42 87.42 87.42 0.0K
13:58 87.42 87.42 87.35 87.35 1.8K
13:59 87.00 87.00 87.00 87.00 1.0K
14:00 87.00 87.00 87.00 87.00 0.0K
14:01 87.00 87.00 87.00 87.00 0.0K
14:02 87.00 87.00 87.00 87.00 0.0K
14:03 87.00 87.00 87.00 87.00 0.0K
14:04 87.00 87.00 87.00 87.00 0.0K
14:05 87.23 87.23 87.23 87.23 0.1K
14:06 87.23 87.23 87.23 87.23 0.0K
14:07 87.23 87.23 87.23 87.23 0.0K
14:08 87.23 87.23 87.23 87.23 0.0K
14:09 87.20 87.20 87.20 87.20 0.2K
14:10 87.20 87.20 87.20 87.20 0.0K
14:11 87.20 87.20 87.20 87.20 0.0K
14:12 87.20 87.20 87.20 87.20 0.0K
14:13 87.20 87.20 87.20 87.20 0.0K
14:14 87.20 87.20 87.20 87.20 0.0K
14:15 87.20 87.20 87.20 87.20 0.0K
14:16 87.20 87.20 87.20 87.20 0.0K
14:17 87.20 87.20 87.20 87.20 0.0K
14:18 87.20 87.20 87.20 87.20 0.0K
14:19 87.20 87.20 87.20 87.20 0.0K
14:20 87.20 87.20 87.20 87.20 0.0K
14:21 87.20 87.20 87.20 87.20 0.0K
14:22 87.20 87.20 87.20 87.20 0.3K
14:23 87.20 87.20 87.20 87.20 0.0K
14:24 87.20 87.20 87.20 87.20 0.1K
14:25 87.20 87.20 87.20 87.20 0.0K
14:26 87.20 87.20 87.20 87.20 0.0K
14:27 87.20 87.20 87.20 87.20 0.0K
14:28 87.20 87.20 87.20 87.20 0.0K
14:29 87.20 87.20 87.20 87.20 0.0K
14:30 87.20 87.20 87.20 87.20 0.0K
14:31 87.20 87.20 87.20 87.20 0.0K
14:32 87.20 87.20 87.20 87.20 0.0K
14:33 87.20 87.20 87.20 87.20 0.0K
14:34 87.20 87.20 87.20 87.20 0.0K
14:35 87.20 87.20 87.20 87.20 0.0K
14:36 87.20 87.20 87.20 87.20 0.0K
14:37 87.20 87.20 87.20 87.20 0.0K
14:38 87.20 87.20 87.20 87.20 0.0K
14:39 87.20 87.20 87.20 87.20 0.0K
14:40 87.20 87.20 87.20 87.20 0.3K
14:41 87.01 87.01 87.01 87.01 1.4K
14:42 87.01 87.01 87.01 87.01 0.0K
14:43 87.03 87.03 87.01 87.01 7.4K
14:44 87.01 87.01 86.80 86.80 0.4K
14:45 86.80 86.80 86.80 86.80 0.0K
14:46 86.80 86.80 86.80 86.80 0.0K
14:47 86.80 86.80 86.80 86.80 0.0K
14:48 86.80 86.80 86.80 86.80 0.0K
14:49 86.60 86.76 86.60 86.76 0.6K
14:50 86.76 86.76 86.76 86.76 0.1K
14:51 86.65 86.65 86.65 86.65 0.2K
14:52 86.65 86.65 86.65 86.65 0.0K
14:53 86.65 86.65 86.65 86.65 0.0K
14:54 86.65 86.65 86.65 86.65 0.0K
14:55 86.75 86.75 86.75 86.75 0.2K
14:56 86.75 86.75 86.75 86.75 0.0K
14:57 86.75 86.75 86.75 86.75 0.0K
14:58 86.75 86.75 86.75 86.75 0.1K
14:59 86.75 86.75 86.75 86.75 0.0K
15:00 86.75 86.75 86.75 86.75 0.0K
15:01 86.75 86.75 86.75 86.75 0.0K
15:02 86.75 86.75 86.75 86.75 0.0K
15:03 86.75 86.75 86.75 86.75 0.0K
15:04 86.75 86.75 86.75 86.75 0.0K
15:05 86.75 86.75 86.75 86.75 0.0K
15:06 86.87 86.87 86.87 86.87 0.1K
15:07 87.10 87.10 87.10 87.10 0.1K
15:08 87.10 87.10 87.10 87.10 0.0K
15:09 87.10 87.10 87.10 87.10 0.0K
15:10 87.10 87.10 87.10 87.10 0.0K
15:11 87.10 87.10 87.10 87.10 0.0K
15:12 87.10 87.10 87.10 87.10 0.0K
15:13 87.10 87.10 87.10 87.10 0.0K
15:14 86.85 86.85 86.85 86.85 0.3K
15:15 86.85 86.85 86.85 86.85 0.0K
15:16 86.85 86.85 86.85 86.85 0.0K
15:17 86.85 86.85 86.85 86.85 0.0K
15:18 86.85 86.90 86.85 86.90 0.2K
15:19 86.90 86.90 86.90 86.90 0.0K
15:20 86.90 86.90 86.90 86.90 0.0K
15:21 86.90 86.90 86.90 86.90 0.0K
15:22 86.90 86.90 86.90 86.90 0.0K
15:23 86.90 86.90 86.90 86.90 0.0K
15:24 86.90 86.90 86.90 86.90 0.0K
15:25 86.90 86.90 86.90 86.90 0.0K
15:26 86.90 87.14 86.90 87.14 0.3K
15:27 87.14 87.14 87.14 87.14 0.0K
15:28 87.14 87.14 87.14 87.14 0.0K
15:29 87.14 87.14 87.14 87.14 0.0K
15:30 87.14 87.14 87.14 87.14 0.2K
15:31 87.14 87.14 87.14 87.14 0.0K
15:32 87.14 87.14 87.14 87.14 0.0K
15:33 87.14 87.14 87.14 87.14 0.0K
15:34 87.14 87.14 87.14 87.14 0.0K
15:35 87.14 87.14 87.14 87.14 0.0K
15:36 87.14 87.14 87.14 87.14 0.0K
15:37 87.14 87.14 87.14 87.14 0.0K
15:38 87.14 87.14 87.14 87.14 0.4K
15:39 87.17 87.17 87.17 87.17 0.5K
15:40 87.43 87.43 87.43 87.43 0.3K
15:41 87.25 87.27 87.25 87.27 0.4K
15:42 87.27 87.27 87.27 87.27 0.0K
15:43 87.27 87.27 87.27 87.27 0.0K
15:44 87.37 87.37 86.75 86.75 0.6K
15:45 86.75 86.75 86.75 86.75 0.0K
15:46 86.75 86.75 86.75 86.75 0.0K
15:47 86.75 86.75 86.75 86.75 0.0K
15:48 86.75 86.75 86.75 86.75 0.0K
15:49 86.75 86.75 86.75 86.75 0.0K
15:50 86.75 86.75 86.75 86.75 0.1K
15:51 87.50 87.50 87.50 87.50 0.5K
15:52 87.50 87.50 87.50 87.50 0.0K
15:53 87.50 87.50 87.50 87.50 0.1K
15:54 87.50 87.50 87.50 87.50 0.2K
15:55 87.50 87.50 87.50 87.50 0.0K
15:56 87.50 87.50 87.50 87.50 0.0K
15:57 87.50 87.50 87.50 87.50 0.0K
15:58 87.50 87.50 87.50 87.50 0.0K
15:59 87.50 87.50 87.50 87.50 0.1K
16:00 87.18 87.50 87.18 87.50 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles