Microstrategy Prf A (STRF)

STRF
🏛️ Estados Unidos →
116.00
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 89.50 89.50 89.44 89.44 3.4K
09:32 89.44 89.44 89.44 89.44 0.1K
09:33 89.44 89.49 89.44 89.49 0.1K
09:34 89.50 89.50 89.50 89.50 1.6K
09:35 89.50 89.80 89.50 89.80 1.1K
09:36 89.80 89.80 89.80 89.80 0.0K
09:37 89.80 89.80 89.80 89.80 0.0K
09:38 89.80 89.80 89.50 89.50 1.1K
09:39 89.50 89.50 89.50 89.50 0.1K
09:40 89.50 89.50 89.50 89.50 0.0K
09:41 89.50 89.50 89.50 89.50 1.0K
09:42 89.57 89.57 89.56 89.56 0.5K
09:43 89.56 89.56 89.50 89.50 0.6K
09:44 89.50 89.50 89.50 89.50 0.0K
09:45 89.50 89.50 89.50 89.50 0.0K
09:46 89.50 89.50 89.50 89.50 0.0K
09:47 89.50 89.50 89.50 89.50 0.1K
09:48 89.50 89.70 89.50 89.70 1.2K
09:49 89.70 89.70 89.70 89.70 0.0K
09:50 89.44 89.44 89.44 89.44 0.3K
09:51 89.44 89.44 89.44 89.44 0.4K
09:52 89.44 89.44 89.44 89.44 0.0K
09:53 89.44 89.44 89.44 89.44 0.0K
09:54 89.44 89.70 89.44 89.70 0.3K
09:55 89.70 89.70 89.70 89.70 0.0K
09:56 89.70 89.70 89.70 89.70 0.0K
09:57 89.34 89.34 89.34 89.34 0.2K
09:58 89.37 89.37 89.37 89.37 0.3K
09:59 89.46 89.46 89.37 89.37 0.5K
10:00 89.37 89.41 89.37 89.41 0.3K
10:01 89.41 89.41 89.30 89.30 0.9K
10:02 89.30 89.30 89.30 89.30 0.8K
10:03 89.30 89.47 89.30 89.47 0.9K
10:04 89.47 89.47 89.47 89.47 0.3K
10:05 89.47 89.47 89.28 89.28 0.9K
10:06 89.28 89.28 89.28 89.28 0.0K
10:07 89.28 89.28 89.28 89.28 0.1K
10:08 89.28 89.28 89.28 89.28 0.0K
10:09 89.69 89.69 89.68 89.68 5.1K
10:10 89.75 89.75 89.75 89.75 0.8K
10:11 89.87 89.87 89.87 89.87 0.5K
10:12 89.87 90.00 89.87 90.00 0.2K
10:13 90.30 90.69 90.30 90.30 0.3K
10:14 90.30 90.45 90.30 90.45 0.1K
10:15 90.45 90.90 90.45 90.90 4.2K
10:16 90.90 90.90 90.90 90.90 1.7K
10:17 90.50 90.50 90.50 90.50 0.2K
10:18 90.55 90.55 90.55 90.55 0.1K
10:19 90.55 90.55 90.55 90.55 0.0K
10:20 90.55 90.55 90.55 90.55 0.0K
10:21 90.55 90.55 90.52 90.52 0.3K
10:22 90.52 90.52 90.52 90.52 0.1K
10:23 90.52 90.56 90.52 90.56 0.3K
10:24 90.56 90.56 90.56 90.56 0.2K
10:25 90.79 90.79 90.79 90.79 0.1K
10:26 90.79 90.79 90.79 90.79 0.1K
10:27 90.27 90.27 90.27 90.27 0.2K
10:28 90.27 90.27 90.27 90.27 0.0K
10:29 90.77 90.77 90.77 90.77 0.1K
10:30 90.77 90.77 90.77 90.77 0.2K
10:31 90.77 90.77 90.77 90.77 0.0K
10:32 90.50 90.52 90.50 90.52 0.5K
10:33 90.52 90.52 90.52 90.52 0.3K
10:34 90.52 90.52 90.52 90.52 0.1K
10:35 90.52 90.52 90.52 90.52 0.0K
10:36 90.52 90.52 90.52 90.52 0.0K
10:37 90.52 90.55 90.52 90.55 0.2K
10:38 90.55 90.55 90.55 90.55 0.0K
10:39 90.55 90.55 90.55 90.55 0.0K
10:40 90.65 90.65 90.65 90.65 0.1K
10:41 90.65 90.65 90.65 90.65 0.2K
10:42 90.65 90.80 90.65 90.80 2.3K
10:43 90.95 90.95 90.95 90.95 0.1K
10:44 90.95 90.95 90.95 90.95 0.0K
10:45 90.95 90.95 90.95 90.95 0.0K
10:46 90.95 90.95 90.95 90.95 0.0K
10:47 90.99 90.99 90.85 90.99 0.7K
10:48 90.99 90.99 90.99 90.99 0.1K
10:49 90.99 90.99 90.99 90.99 0.0K
10:50 90.60 90.99 90.60 90.99 1.9K
10:51 90.99 90.99 90.99 90.99 0.0K
10:52 90.99 90.99 90.80 90.80 0.3K
10:53 90.97 90.97 90.97 90.97 0.1K
10:54 90.99 90.99 90.99 90.99 0.1K
10:55 90.99 90.99 90.89 90.89 1.4K
10:56 90.89 90.89 90.89 90.89 0.0K
10:57 90.89 90.89 90.89 90.89 0.6K
10:58 90.89 90.89 90.89 90.89 0.1K
10:59 90.89 90.89 90.89 90.89 0.0K
11:00 90.99 90.99 90.99 90.99 0.2K
11:01 90.99 90.99 90.99 90.99 0.0K
11:02 90.99 90.99 90.99 90.99 0.0K
11:03 90.99 90.99 90.99 90.99 0.9K
11:04 91.00 91.00 91.00 91.00 2.5K
11:05 91.00 91.00 91.00 91.00 0.1K
11:06 91.00 91.04 91.00 91.04 8.2K
11:07 91.17 91.17 91.17 91.17 2.2K
11:08 91.16 91.16 91.16 91.16 0.1K
11:09 91.16 91.16 91.16 91.16 0.0K
11:10 91.16 91.16 90.99 90.99 1.9K
11:11 91.00 91.00 91.00 91.00 0.8K
11:12 91.00 91.00 91.00 91.00 0.0K
11:13 91.00 91.00 91.00 91.00 0.0K
11:14 91.00 91.00 91.00 91.00 0.2K
11:15 90.80 90.80 90.80 90.80 0.1K
11:16 90.80 90.80 90.80 90.80 0.0K
11:17 90.80 91.03 90.80 91.03 0.1K
11:18 91.00 91.00 91.00 91.00 0.4K
11:19 91.00 91.00 91.00 91.00 1.1K
11:20 91.00 91.00 91.00 91.00 0.2K
11:21 91.00 91.00 91.00 91.00 0.0K
11:22 91.00 91.00 91.00 91.00 0.0K
11:23 90.78 90.78 90.78 90.78 3.0K
11:24 90.99 91.06 90.99 91.06 1.3K
11:25 91.06 91.06 91.06 91.06 0.1K
11:26 91.06 91.06 91.06 91.06 0.1K
11:27 91.06 91.06 91.06 91.06 1.3K
11:28 91.06 91.06 91.06 91.06 0.0K
11:29 91.06 91.06 91.06 91.06 0.0K
11:30 91.06 91.06 91.06 91.06 0.3K
11:31 90.86 90.86 90.86 90.86 0.4K
11:32 90.86 90.86 90.86 90.86 0.0K
11:33 90.86 90.86 90.86 90.86 0.0K
11:34 90.85 90.85 90.85 90.85 1.0K
11:35 90.84 90.86 90.84 90.86 1.9K
11:36 90.89 90.89 90.89 90.89 1.2K
11:37 90.89 90.89 90.89 90.89 0.0K
11:38 90.89 90.89 90.89 90.89 0.0K
11:39 90.89 90.89 90.89 90.89 0.0K
11:40 90.89 90.89 90.89 90.89 0.0K
11:41 90.85 90.85 90.85 90.85 1.8K
11:42 90.82 90.82 90.81 90.81 0.6K
11:43 90.81 90.85 90.81 90.85 2.2K
11:44 90.85 90.85 90.85 90.85 0.1K
11:45 90.85 90.85 90.85 90.85 0.0K
11:46 90.85 90.85 90.85 90.85 0.0K
11:47 90.85 90.85 90.85 90.85 0.0K
11:48 90.85 90.85 90.85 90.85 0.0K
11:49 90.85 90.85 90.85 90.85 0.0K
11:50 91.17 91.17 91.17 91.17 0.2K
11:51 91.17 91.17 91.17 91.17 0.0K
11:52 91.17 91.17 91.17 91.17 0.0K
11:53 90.83 90.85 90.83 90.85 1.0K
11:54 90.85 90.85 90.85 90.85 0.0K
11:55 90.85 90.85 90.85 90.85 0.1K
11:56 90.79 90.79 90.79 90.79 1.2K
11:57 90.85 90.85 90.60 90.60 8.7K
11:58 90.50 90.50 90.19 90.48 5.7K
11:59 90.48 90.48 90.48 90.48 0.3K
12:00 90.48 90.48 90.48 90.48 0.0K
12:01 90.48 90.48 90.48 90.48 0.0K
12:02 90.35 90.40 90.35 90.40 2.1K
12:03 90.40 90.40 90.40 90.40 0.1K
12:04 90.40 90.40 90.40 90.40 0.0K
12:05 90.40 90.40 90.40 90.40 0.0K
12:06 90.40 90.40 90.40 90.40 0.0K
12:07 90.40 90.40 90.40 90.40 0.0K
12:08 90.40 90.40 90.40 90.40 0.0K
12:09 90.42 90.42 90.42 90.42 1.0K
12:10 90.40 90.40 90.40 90.40 0.6K
12:11 90.13 90.13 90.13 90.13 0.3K
12:12 90.13 90.13 90.13 90.13 0.0K
12:13 90.13 90.13 90.13 90.13 0.0K
12:14 90.13 90.13 90.13 90.13 0.0K
12:15 90.13 90.13 90.13 90.13 0.0K
12:16 90.13 90.13 90.13 90.13 0.0K
12:17 90.13 90.13 90.03 90.03 0.5K
12:18 90.03 90.03 90.03 90.03 0.0K
12:19 90.03 90.03 90.03 90.03 0.0K
12:20 90.03 90.03 90.03 90.03 0.1K
12:21 90.03 90.03 90.03 90.03 0.0K
12:22 90.03 90.03 90.03 90.03 0.0K
12:23 90.03 90.03 90.03 90.03 0.3K
12:24 90.03 90.03 90.03 90.03 0.0K
12:25 90.03 90.03 90.03 90.03 0.0K
12:26 90.03 90.03 90.03 90.03 0.0K
12:27 90.03 90.03 90.03 90.03 0.0K
12:28 90.03 90.03 90.03 90.03 0.0K
12:29 90.03 90.03 90.03 90.03 0.0K
12:30 90.03 90.03 90.03 90.03 0.0K
12:31 90.03 90.03 90.03 90.03 0.0K
12:32 90.03 90.03 90.03 90.03 0.0K
12:33 90.03 90.03 90.03 90.03 0.1K
12:34 90.03 90.03 90.03 90.03 0.0K
12:35 90.23 90.23 90.23 90.23 0.1K
12:36 90.23 90.23 90.23 90.23 0.0K
12:37 90.00 90.00 90.00 90.00 1.0K
12:38 90.00 90.00 90.00 90.00 0.0K
12:39 90.00 90.00 90.00 90.00 0.0K
12:40 90.00 90.00 90.00 90.00 0.0K
12:41 90.00 90.00 90.00 90.00 0.0K
12:42 90.00 90.00 90.00 90.00 0.0K
12:43 90.00 90.00 90.00 90.00 0.0K
12:44 90.00 90.00 90.00 90.00 0.0K
12:45 90.00 90.00 90.00 90.00 4.5K
12:46 90.00 90.00 90.00 90.00 0.0K
12:47 90.00 90.00 90.00 90.00 0.0K
12:48 90.00 90.00 90.00 90.00 0.0K
12:49 90.00 90.00 90.00 90.00 0.0K
12:50 90.00 90.00 90.00 90.00 0.0K
12:51 90.00 90.00 90.00 90.00 0.0K
12:52 90.00 90.00 90.00 90.00 0.0K
12:53 89.81 89.81 89.81 89.81 0.1K
12:54 89.81 89.81 89.81 89.81 0.0K
12:55 89.81 89.81 89.81 89.81 0.0K
12:56 89.85 89.85 89.85 89.85 0.2K
12:57 89.85 89.85 89.85 89.85 0.0K
12:58 89.85 89.85 89.85 89.85 0.1K
12:59 89.85 90.30 89.85 90.30 0.3K
13:00 90.30 90.30 90.30 90.30 0.0K
13:01 90.30 90.30 90.30 90.30 0.0K
13:02 90.30 90.30 90.30 90.30 0.1K
13:03 90.30 90.30 90.30 90.30 0.1K
13:04 90.30 90.30 90.30 90.30 0.0K
13:05 90.30 90.30 90.30 90.30 0.0K
13:06 90.30 90.30 90.30 90.30 0.0K
13:07 90.30 90.30 90.30 90.30 0.0K
13:08 90.30 90.30 90.30 90.30 0.1K
13:09 90.30 90.30 90.30 90.30 0.0K
13:10 90.30 90.30 90.30 90.30 0.0K
13:11 90.30 90.30 90.30 90.30 0.0K
13:12 90.30 90.30 90.30 90.30 0.0K
13:13 90.05 90.05 90.05 90.05 1.1K
13:14 90.05 90.05 90.05 90.05 1.0K
13:15 90.05 90.05 90.05 90.05 0.0K
13:16 90.05 90.05 90.05 90.05 0.0K
13:17 89.87 89.87 89.87 89.87 0.3K
13:18 90.05 90.05 89.86 89.86 1.2K
13:19 90.03 90.03 90.03 90.03 0.4K
13:20 90.03 90.03 90.03 90.03 0.2K
13:21 90.03 90.03 90.03 90.03 0.0K
13:22 90.23 90.23 90.23 90.23 0.6K
13:23 90.13 90.13 90.13 90.13 0.2K
13:24 90.25 90.25 90.16 90.19 4.7K
13:25 90.19 90.19 90.19 90.19 0.0K
13:26 90.19 90.19 90.19 90.19 0.0K
13:27 90.19 90.19 90.19 90.19 0.0K
13:28 90.19 90.19 90.19 90.19 0.0K
13:29 90.19 90.19 90.19 90.19 0.0K
13:30 90.19 90.19 90.19 90.19 0.0K
13:31 90.19 90.19 90.19 90.19 0.0K
13:32 90.19 90.19 90.19 90.19 0.0K
13:33 90.19 90.19 90.19 90.19 0.0K
13:34 90.08 90.08 90.08 90.08 0.5K
13:35 90.08 90.25 90.08 90.25 1.3K
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 0.1K
13:42 90.25 90.25 90.25 90.25 0.4K
13:43 90.25 90.25 90.25 90.25 0.0K
13:44 90.24 90.24 90.24 90.24 0.1K
13:45 90.24 90.24 90.24 90.24 0.0K
13:46 90.24 90.24 90.24 90.24 0.0K
13:47 90.24 90.24 90.24 90.24 0.0K
13:48 90.24 90.24 90.24 90.24 0.0K
13:49 90.24 90.24 90.24 90.24 0.0K
13:50 90.30 90.30 89.99 89.99 15.1K
13:51 89.99 89.99 89.99 89.99 0.0K
13:52 90.10 90.10 90.10 90.10 3.0K
13:53 90.10 90.50 90.10 90.50 0.2K
13:54 90.50 90.50 90.50 90.50 0.0K
13:55 90.25 90.25 90.00 90.00 1.0K
13:56 90.06 90.06 90.06 90.06 0.2K
13:57 90.11 90.11 90.11 90.11 0.1K
13:58 90.11 90.11 90.00 90.00 3.4K
13:59 90.00 90.00 90.00 90.00 0.0K
14:00 90.00 90.00 89.80 89.80 0.1K
14:01 89.80 89.80 89.80 89.80 0.0K
14:02 89.80 89.80 89.80 89.80 0.5K
14:03 89.80 89.80 89.80 89.80 0.0K
14:04 89.80 89.80 89.80 89.80 0.0K
14:05 89.80 89.80 89.80 89.80 0.0K
14:06 89.80 89.80 89.80 89.80 0.0K
14:07 89.80 89.80 89.80 89.80 0.1K
14:08 89.80 89.80 89.80 89.80 0.0K
14:09 89.80 89.80 89.80 89.80 0.0K
14:10 89.80 89.80 89.80 89.80 0.0K
14:11 89.80 89.80 89.80 89.80 0.0K
14:12 89.80 89.80 89.80 89.80 0.0K
14:13 89.80 90.00 89.80 90.00 0.4K
14:14 90.03 90.03 90.03 90.03 0.4K
14:15 90.03 90.03 90.03 90.03 0.1K
14:16 90.03 90.03 90.03 90.03 0.0K
14:17 90.03 90.03 90.03 90.03 0.0K
14:18 90.03 90.03 90.03 90.03 0.0K
14:19 90.03 90.03 90.03 90.03 0.0K
14:20 90.03 90.03 90.03 90.03 0.0K
14:21 89.85 89.85 89.85 89.85 2.2K
14:22 89.61 89.61 89.61 89.61 0.2K
14:23 89.61 89.61 89.61 89.61 0.0K
14:24 89.61 89.61 89.61 89.61 0.0K
14:25 89.61 89.61 89.61 89.61 0.0K
14:26 89.61 89.61 89.61 89.61 0.0K
14:27 89.61 89.61 89.61 89.61 0.0K
14:28 89.61 89.61 89.61 89.61 0.0K
14:29 89.61 89.61 89.61 89.61 0.0K
14:30 89.61 89.61 89.61 89.61 0.0K
14:31 89.61 89.61 89.61 89.61 0.0K
14:32 90.18 90.18 90.18 90.18 0.2K
14:33 90.18 90.18 90.18 90.18 0.0K
14:34 90.18 90.18 90.18 90.18 0.0K
14:35 90.18 90.18 90.18 90.18 0.0K
14:36 90.18 90.18 90.18 90.18 0.0K
14:37 89.97 89.97 89.97 89.97 0.1K
14:38 89.97 89.97 89.97 89.97 0.1K
14:39 89.97 89.97 89.78 89.78 0.1K
14:40 89.85 89.85 89.61 89.61 4.9K
14:41 89.60 89.60 89.60 89.60 0.7K
14:42 89.60 89.60 89.60 89.60 0.0K
14:43 89.60 89.60 89.60 89.60 0.1K
14:44 89.60 89.60 89.60 89.60 0.0K
14:45 89.60 89.60 89.60 89.60 0.0K
14:46 89.60 89.60 89.60 89.60 0.0K
14:47 89.60 89.60 89.60 89.60 0.0K
14:48 89.60 89.60 89.60 89.60 0.0K
14:49 89.60 89.60 89.60 89.60 0.0K
14:50 89.60 89.60 89.60 89.60 0.0K
14:51 89.60 89.60 89.60 89.60 0.0K
14:52 89.60 89.60 89.60 89.60 0.0K
14:53 89.60 89.60 89.60 89.60 0.2K
14:54 89.60 89.60 89.60 89.60 0.0K
14:55 89.60 89.60 89.60 89.60 0.0K
14:56 89.60 89.60 89.60 89.60 0.0K
14:57 89.60 89.60 89.60 89.60 0.0K
14:58 89.60 89.60 89.60 89.60 0.0K
14:59 89.60 89.60 89.60 89.60 0.2K
15:00 89.60 89.89 89.60 89.89 0.1K
15:01 89.89 89.89 89.61 89.61 0.9K
15:02 89.61 89.61 89.61 89.61 0.0K
15:03 89.61 89.61 89.61 89.61 0.0K
15:04 89.61 89.61 89.61 89.61 0.0K
15:05 89.61 89.61 89.61 89.61 0.0K
15:06 89.61 89.61 89.61 89.61 0.0K
15:07 90.16 90.16 90.16 90.16 1.0K
15:08 90.16 90.16 90.16 90.16 0.0K
15:09 90.16 90.16 90.16 90.16 0.0K
15:10 90.16 90.16 90.16 90.16 0.0K
15:11 90.16 90.16 90.16 90.16 0.0K
15:12 90.16 90.16 90.16 90.16 0.0K
15:13 90.16 90.16 90.16 90.16 0.0K
15:14 90.16 90.16 90.16 90.16 0.0K
15:15 90.16 90.16 90.16 90.16 0.0K
15:16 90.16 90.16 90.16 90.16 0.0K
15:17 89.65 89.65 89.65 89.65 0.3K
15:18 89.65 89.65 89.65 89.65 0.0K
15:19 89.61 89.61 89.61 89.61 0.1K
15:20 89.61 89.61 89.61 89.61 0.0K
15:21 89.61 89.61 89.61 89.61 0.0K
15:22 89.61 89.61 89.61 89.61 0.0K
15:23 89.65 89.65 89.61 89.61 0.2K
15:24 89.61 89.61 89.61 89.61 0.0K
15:25 89.61 89.61 89.61 89.61 0.0K
15:26 89.61 89.61 89.61 89.61 0.2K
15:27 89.61 89.61 89.61 89.61 0.0K
15:28 89.61 89.61 89.61 89.61 0.0K
15:29 89.61 89.61 89.61 89.61 0.0K
15:30 89.61 89.61 89.61 89.61 0.0K
15:31 89.61 89.61 89.61 89.61 0.0K
15:32 89.68 89.68 89.61 89.61 0.4K
15:33 89.61 89.75 89.61 89.75 0.6K
15:34 89.75 89.75 89.61 89.61 0.2K
15:35 89.75 89.75 89.75 89.75 0.2K
15:36 89.75 89.80 89.75 89.80 0.3K
15:37 89.75 89.75 89.63 89.75 0.7K
15:38 89.75 89.75 89.63 89.75 0.4K
15:39 89.75 89.75 89.75 89.75 0.0K
15:40 89.65 89.85 89.65 89.85 1.5K
15:41 89.85 89.85 89.85 89.85 0.3K
15:42 90.18 90.18 90.18 90.18 0.7K
15:43 89.90 89.90 89.90 89.90 0.2K
15:44 89.90 89.90 89.90 89.90 1.8K
15:45 89.90 89.90 89.90 89.90 0.3K
15:46 89.90 89.90 89.89 89.89 3.1K
15:47 89.89 89.89 89.89 89.89 0.2K
15:48 89.89 89.89 89.89 89.89 0.7K
15:49 89.89 89.89 89.89 89.89 0.0K
15:50 90.01 90.01 90.01 90.01 0.3K
15:51 90.01 90.14 89.99 90.10 0.9K
15:52 90.00 90.00 90.00 90.00 0.1K
15:53 90.00 90.00 90.00 90.00 0.2K
15:54 90.00 90.00 90.00 90.00 0.1K
15:55 90.00 90.00 90.00 90.00 0.3K
15:56 90.00 90.00 90.00 90.00 0.5K
15:57 90.00 90.00 89.90 89.90 9.0K
15:58 89.90 89.90 89.90 89.90 0.1K
15:59 89.66 89.88 89.66 89.88 1.0K
16:00 90.17 90.17 89.66 90.00 2.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles