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 91.50 91.50 89.90 91.24 3.6K
09:32 91.24 91.24 91.24 91.24 0.4K
09:33 91.24 91.24 91.24 91.24 0.0K
09:34 91.24 91.24 91.24 91.24 0.0K
09:35 91.45 91.45 91.45 91.45 0.8K
09:36 91.45 91.45 91.45 91.45 0.0K
09:37 91.45 91.45 91.45 91.45 0.0K
09:38 91.22 91.25 91.05 91.05 0.5K
09:39 91.05 91.21 91.05 91.21 4.2K
09:40 91.21 91.21 91.00 91.00 1.9K
09:41 91.00 91.00 91.00 91.00 0.1K
09:42 91.00 91.00 91.00 91.00 0.0K
09:43 91.00 91.00 91.00 91.00 0.0K
09:44 91.00 91.00 91.00 91.00 0.0K
09:45 91.42 91.43 91.42 91.43 6.9K
09:46 91.38 91.38 91.38 91.38 0.6K
09:47 90.72 90.72 90.72 90.72 0.3K
09:48 90.72 91.40 90.72 91.40 0.4K
09:49 91.40 91.43 91.40 91.43 0.5K
09:50 91.43 91.43 91.42 91.42 0.8K
09:51 91.42 91.43 91.41 91.43 0.4K
09:52 91.43 91.70 91.43 91.70 1.7K
09:53 91.70 91.70 91.70 91.70 0.0K
09:54 91.70 91.70 91.70 91.70 0.0K
09:55 91.70 91.70 91.70 91.70 0.0K
09:56 91.70 91.70 91.70 91.70 0.1K
09:57 91.70 91.70 91.70 91.70 0.0K
09:58 91.70 91.70 91.47 91.47 0.5K
09:59 91.47 91.47 91.47 91.47 0.0K
10:00 91.47 91.47 91.47 91.47 0.1K
10:01 91.47 91.63 91.47 91.63 0.6K
10:02 91.63 91.90 91.63 91.90 0.4K
10:03 91.90 91.90 91.90 91.90 0.1K
10:04 91.90 91.90 91.90 91.90 0.0K
10:05 91.48 91.48 91.48 91.48 0.2K
10:06 91.48 91.48 91.48 91.48 0.0K
10:07 91.50 91.50 91.50 91.50 0.2K
10:08 91.50 91.50 91.50 91.50 0.0K
10:09 91.50 91.50 91.50 91.50 0.0K
10:10 91.80 91.80 91.80 91.80 0.4K
10:11 91.80 91.80 91.80 91.80 0.1K
10:12 91.80 91.80 91.80 91.80 0.0K
10:13 91.90 91.90 91.90 91.90 0.2K
10:14 91.90 91.90 91.90 91.90 0.0K
10:15 91.90 91.90 91.90 91.90 0.0K
10:16 91.90 91.90 91.90 91.90 0.0K
10:17 91.90 91.90 91.72 91.72 0.2K
10:18 91.72 91.72 91.72 91.72 0.0K
10:19 91.72 91.72 91.72 91.72 0.1K
10:20 91.72 91.72 91.72 91.72 0.1K
10:21 91.72 91.72 91.72 91.72 0.0K
10:22 91.72 91.75 91.72 91.73 0.6K
10:23 91.73 91.73 91.73 91.73 0.0K
10:24 91.73 91.73 91.73 91.73 0.1K
10:25 91.73 91.73 91.73 91.73 0.0K
10:26 91.73 91.73 91.73 91.73 0.2K
10:27 91.73 91.85 91.73 91.85 0.1K
10:28 91.85 91.85 91.85 91.85 0.0K
10:29 91.85 91.85 91.85 91.85 0.1K
10:30 91.85 91.85 91.85 91.85 0.0K
10:31 91.85 91.85 91.85 91.85 0.0K
10:32 91.53 91.53 91.53 91.53 0.1K
10:33 91.53 91.53 91.53 91.53 0.2K
10:34 91.53 91.53 91.53 91.53 0.1K
10:35 91.80 91.80 91.80 91.80 0.3K
10:36 91.88 91.88 91.80 91.80 0.5K
10:37 91.90 92.00 91.90 92.00 3.9K
10:38 92.00 92.00 92.00 92.00 0.3K
10:39 92.00 92.00 92.00 92.00 0.0K
10:40 92.00 92.00 92.00 92.00 0.0K
10:41 91.90 91.90 91.90 91.90 1.9K
10:42 91.90 91.90 91.90 91.90 0.0K
10:43 91.90 91.90 91.90 91.90 0.0K
10:44 91.90 91.90 91.90 91.90 0.0K
10:45 91.90 91.90 91.90 91.90 0.7K
10:46 91.90 91.90 91.90 91.90 0.0K
10:47 91.90 91.90 91.90 91.90 0.0K
10:48 91.90 91.90 91.90 91.90 0.0K
10:49 91.90 91.90 91.90 91.90 0.0K
10:50 91.90 91.90 91.90 91.90 0.0K
10:51 91.90 91.90 91.90 91.90 0.1K
10:52 91.80 91.80 91.80 91.80 0.3K
10:53 91.80 91.80 91.80 91.80 0.0K
10:54 91.80 91.80 91.80 91.80 0.0K
10:55 91.80 91.80 91.80 91.80 0.0K
10:56 92.00 92.00 92.00 92.00 0.1K
10:57 92.00 92.00 92.00 92.00 0.0K
10:58 92.00 92.00 92.00 92.00 0.0K
10:59 92.00 92.00 92.00 92.00 0.3K
11:00 92.00 92.00 92.00 92.00 0.0K
11:01 92.00 92.00 92.00 92.00 0.0K
11:02 91.90 91.90 91.90 91.90 0.2K
11:03 92.00 92.00 92.00 92.00 0.6K
11:04 92.00 92.00 91.90 91.90 3.1K
11:05 91.90 91.90 91.90 91.90 0.0K
11:06 91.90 91.90 91.90 91.90 0.0K
11:07 92.00 92.00 92.00 92.00 0.5K
11:08 91.50 91.50 91.50 91.50 0.3K
11:09 91.50 91.50 91.50 91.50 0.1K
11:10 91.50 91.50 91.50 91.50 0.0K
11:11 91.50 91.50 91.50 91.50 0.0K
11:12 91.50 91.75 91.50 91.75 1.1K
11:13 91.75 91.75 91.75 91.75 0.0K
11:14 91.75 91.75 91.75 91.75 0.1K
11:15 91.75 91.75 91.75 91.75 0.0K
11:16 91.75 91.75 91.75 91.75 0.0K
11:17 91.95 91.95 91.75 91.75 0.4K
11:18 91.75 91.75 91.75 91.75 0.0K
11:19 91.75 91.75 91.75 91.75 0.1K
11:20 91.75 91.75 91.75 91.75 0.0K
11:21 91.75 91.75 91.75 91.75 0.0K
11:22 91.75 91.75 91.75 91.75 0.0K
11:23 91.75 91.75 91.75 91.75 0.1K
11:24 91.75 91.75 91.75 91.75 0.0K
11:25 91.75 91.75 91.75 91.75 0.0K
11:26 91.54 91.54 91.54 91.54 0.1K
11:27 91.99 91.99 91.99 91.99 0.2K
11:28 91.99 91.99 91.99 91.99 0.0K
11:29 91.99 91.99 91.99 91.99 0.0K
11:30 91.68 91.68 91.50 91.50 0.6K
11:31 91.50 91.68 91.50 91.68 0.2K
11:32 91.68 91.68 91.68 91.68 0.0K
11:33 91.68 91.68 91.68 91.68 0.1K
11:34 91.68 91.68 91.68 91.68 0.0K
11:35 91.68 91.68 91.68 91.68 0.0K
11:36 91.68 91.68 91.68 91.68 0.2K
11:37 91.68 91.68 91.68 91.68 0.0K
11:38 91.88 91.88 91.80 91.80 2.2K
11:39 91.80 91.80 91.80 91.80 0.0K
11:40 91.80 91.80 91.80 91.80 0.0K
11:41 91.80 91.80 91.80 91.80 0.0K
11:42 91.60 91.60 91.60 91.60 0.5K
11:43 91.60 91.60 91.60 91.60 0.0K
11:44 91.62 91.62 91.62 91.62 0.6K
11:45 91.62 91.62 91.62 91.62 0.0K
11:46 91.62 91.76 91.62 91.76 0.5K
11:47 91.60 91.60 91.60 91.60 1.0K
11:48 91.60 91.60 91.60 91.60 0.0K
11:49 91.96 91.96 91.96 91.96 0.1K
11:50 91.96 91.96 91.96 91.96 0.0K
11:51 91.96 91.96 91.96 91.96 0.0K
11:52 91.96 91.96 91.96 91.96 0.0K
11:53 92.00 92.00 91.91 91.91 2.4K
11:54 91.91 91.91 91.91 91.91 0.1K
11:55 91.91 91.91 91.91 91.91 0.0K
11:56 91.91 91.91 91.91 91.91 0.0K
11:57 91.91 91.91 91.91 91.91 0.0K
11:58 91.91 91.91 91.91 91.91 0.5K
11:59 91.91 91.91 91.91 91.91 0.2K
12:00 91.91 91.91 91.91 91.91 0.0K
12:01 91.89 91.89 91.89 91.89 0.2K
12:02 91.89 91.89 91.89 91.89 0.0K
12:03 91.89 91.89 91.89 91.89 0.4K
12:04 91.89 91.89 91.70 91.70 0.4K
12:05 91.70 91.70 91.70 91.70 0.0K
12:06 91.70 91.70 91.70 91.70 0.0K
12:07 91.70 91.70 91.70 91.70 0.0K
12:08 91.70 91.70 91.70 91.70 0.1K
12:09 91.70 91.70 91.70 91.70 0.0K
12:10 91.70 91.70 91.70 91.70 0.0K
12:11 91.70 91.70 91.70 91.70 0.0K
12:12 91.81 91.81 91.81 91.81 0.6K
12:13 91.81 91.81 91.81 91.81 0.0K
12:14 91.81 91.81 91.81 91.81 0.2K
12:15 91.81 91.81 91.81 91.81 0.0K
12:16 91.81 91.81 91.81 91.81 0.0K
12:17 91.81 91.81 91.81 91.81 0.2K
12:18 91.81 91.81 91.81 91.81 0.0K
12:19 91.81 91.81 91.81 91.81 0.0K
12:20 91.81 91.81 91.81 91.81 0.0K
12:21 91.81 91.81 91.81 91.81 0.0K
12:22 91.70 91.70 91.70 91.70 0.1K
12:23 91.70 91.70 91.70 91.70 0.0K
12:24 91.70 91.70 91.70 91.70 0.1K
12:25 91.70 91.70 91.70 91.70 0.1K
12:26 91.70 91.70 91.70 91.70 0.1K
12:27 91.70 91.70 91.70 91.70 0.0K
12:28 91.70 91.70 91.70 91.70 0.4K
12:29 91.70 91.70 91.70 91.70 0.4K
12:30 91.70 91.70 91.70 91.70 0.0K
12:31 91.70 91.70 91.70 91.70 3.1K
12:32 91.70 91.70 91.70 91.70 0.0K
12:33 91.70 91.70 91.70 91.70 0.0K
12:34 91.70 91.70 91.70 91.70 0.0K
12:35 91.70 91.70 91.70 91.70 0.0K
12:36 91.70 91.70 91.70 91.70 0.0K
12:37 91.70 91.70 91.70 91.70 0.0K
12:38 91.70 91.70 91.70 91.70 0.0K
12:39 91.70 91.70 91.70 91.70 0.2K
12:40 91.70 91.70 91.70 91.70 0.1K
12:41 91.70 91.70 91.70 91.70 0.0K
12:42 91.70 91.70 91.70 91.70 0.0K
12:43 91.70 91.70 91.70 91.70 0.0K
12:44 91.70 91.70 91.70 91.70 0.0K
12:45 91.70 91.70 91.70 91.70 0.0K
12:46 91.70 91.70 91.70 91.70 0.6K
12:47 91.70 91.70 91.70 91.70 0.0K
12:48 91.70 91.70 91.70 91.70 0.0K
12:49 91.90 91.90 91.90 91.90 0.4K
12:50 91.90 91.90 91.90 91.90 0.3K
12:51 91.90 91.90 91.90 91.90 0.1K
12:52 91.90 91.90 91.90 91.90 0.0K
12:53 91.90 91.90 91.90 91.90 0.0K
12:54 91.90 91.90 91.90 91.90 0.0K
12:55 91.90 91.90 91.90 91.90 0.6K
12:56 91.90 91.90 91.90 91.90 0.0K
12:57 91.90 91.90 91.90 91.90 0.0K
12:58 91.90 91.90 91.90 91.90 0.0K
12:59 91.80 91.80 91.80 91.80 0.3K
13:00 91.80 91.80 91.80 91.80 0.0K
13:01 91.80 91.80 91.80 91.80 0.0K
13:02 91.71 91.71 91.71 91.71 0.1K
13:03 91.71 91.71 91.71 91.71 0.0K
13:04 91.70 91.70 91.70 91.70 0.1K
13:05 91.72 91.72 91.72 91.72 0.2K
13:06 91.72 91.72 91.72 91.72 0.0K
13:07 91.72 91.72 91.72 91.72 0.0K
13:08 91.72 91.72 91.72 91.72 0.0K
13:09 91.72 91.72 91.72 91.72 0.0K
13:10 91.72 91.72 91.72 91.72 0.0K
13:11 91.72 91.72 91.72 91.72 0.1K
13:12 91.60 91.60 91.60 91.60 0.1K
13:13 91.60 91.60 91.60 91.60 0.0K
13:14 91.50 91.50 91.50 91.50 0.3K
13:15 91.50 91.50 91.50 91.50 0.0K
13:16 91.50 91.50 91.50 91.50 0.0K
13:17 91.50 91.50 91.50 91.50 0.0K
13:18 91.50 91.50 91.50 91.50 0.0K
13:19 91.50 91.50 91.50 91.50 0.0K
13:20 91.50 91.50 91.50 91.50 0.0K
13:21 91.54 91.54 91.54 91.54 0.2K
13:22 91.54 91.54 91.54 91.54 0.0K
13:23 91.54 91.54 91.54 91.54 0.1K
13:24 91.89 91.89 91.89 91.89 0.1K
13:25 91.89 91.89 91.89 91.89 0.0K
13:26 91.89 91.89 91.89 91.89 0.0K
13:27 91.89 91.89 91.78 91.78 0.9K
13:28 91.78 91.78 91.78 91.78 0.0K
13:29 91.78 91.78 91.78 91.78 0.0K
13:30 91.78 91.78 91.78 91.78 0.0K
13:31 91.78 91.78 91.78 91.78 0.0K
13:32 91.78 91.78 91.78 91.78 0.0K
13:33 91.53 91.53 91.53 91.53 0.3K
13:34 91.53 91.53 91.53 91.53 0.3K
13:35 91.53 91.53 91.53 91.53 0.0K
13:36 91.53 91.53 91.53 91.53 0.0K
13:37 91.53 91.53 91.53 91.53 0.1K
13:38 91.53 91.53 91.53 91.53 0.1K
13:39 91.53 91.53 91.53 91.53 0.1K
13:40 91.53 91.53 91.53 91.53 0.1K
13:41 91.53 91.53 91.53 91.53 0.0K
13:42 91.53 91.53 91.53 91.53 0.0K
13:43 91.70 91.70 91.70 91.70 0.1K
13:44 91.70 91.70 91.70 91.70 0.0K
13:45 91.70 91.70 91.70 91.70 0.0K
13:46 91.70 91.70 91.70 91.70 0.0K
13:47 91.70 91.70 91.70 91.70 0.0K
13:48 91.70 91.70 91.70 91.70 0.0K
13:49 91.70 91.70 91.70 91.70 0.0K
13:50 91.70 91.70 91.70 91.70 0.1K
13:51 91.70 91.70 91.70 91.70 0.0K
13:52 91.70 91.70 91.70 91.70 0.4K
13:53 91.70 91.70 91.70 91.70 0.0K
13:54 91.65 91.65 91.65 91.65 0.1K
13:55 91.65 91.65 91.65 91.65 0.0K
13:56 91.65 91.65 91.65 91.65 0.0K
13:57 91.65 91.87 91.65 91.87 0.8K
13:58 91.87 91.87 91.87 91.87 0.0K
13:59 91.48 91.48 91.48 91.48 0.4K
14:00 91.48 91.48 91.48 91.48 0.0K
14:01 91.48 91.48 91.48 91.48 0.0K
14:02 91.48 91.48 91.48 91.48 0.0K
14:03 91.50 91.50 91.50 91.50 0.9K
14:04 91.50 91.50 91.50 91.50 0.0K
14:05 91.50 91.50 90.70 90.70 0.2K
14:06 90.70 90.70 90.70 90.70 0.0K
14:07 90.70 91.11 90.70 91.11 0.4K
14:08 91.11 91.20 91.11 91.20 0.1K
14:09 91.20 91.20 91.20 91.20 0.1K
14:10 91.20 91.20 91.20 91.20 0.0K
14:11 91.20 91.20 91.20 91.20 0.0K
14:12 91.20 91.20 91.20 91.20 0.0K
14:13 91.20 91.20 91.20 91.20 0.1K
14:14 91.50 91.50 91.19 91.19 0.3K
14:15 91.19 91.19 91.19 91.19 0.0K
14:16 91.19 91.19 91.19 91.19 0.0K
14:17 91.19 91.19 91.19 91.19 0.0K
14:18 91.19 91.42 91.19 91.42 0.2K
14:19 90.87 90.87 90.87 90.87 0.2K
14:20 90.87 90.87 90.87 90.87 0.0K
14:21 91.20 91.20 91.20 91.20 0.2K
14:22 91.20 91.20 91.20 91.20 0.0K
14:23 91.20 91.20 91.20 91.20 0.0K
14:24 91.20 91.20 91.20 91.20 0.0K
14:25 91.20 91.69 91.20 91.43 0.2K
14:26 91.43 91.43 91.43 91.43 0.0K
14:27 91.43 91.43 91.43 91.43 0.0K
14:28 91.43 91.43 91.43 91.43 0.9K
14:29 91.43 91.43 91.43 91.43 0.0K
14:30 91.43 91.43 91.43 91.43 0.0K
14:31 91.43 91.43 91.43 91.43 0.2K
14:32 91.43 91.43 91.43 91.43 0.0K
14:33 91.43 91.43 91.43 91.43 0.2K
14:34 91.43 91.43 91.43 91.43 0.0K
14:35 91.43 91.43 91.43 91.43 0.0K
14:36 91.43 91.43 91.43 91.43 0.0K
14:37 91.43 91.43 91.43 91.43 0.0K
14:38 91.43 91.43 91.43 91.43 0.0K
14:39 91.43 91.43 91.43 91.43 0.0K
14:40 91.43 91.43 91.43 91.43 0.0K
14:41 91.43 91.43 91.24 91.24 0.3K
14:42 91.24 91.24 91.24 91.24 0.3K
14:43 91.24 91.24 91.24 91.24 0.0K
14:44 91.05 91.05 91.05 91.05 0.2K
14:45 91.05 91.05 91.05 91.05 0.0K
14:46 91.05 91.05 91.05 91.05 0.0K
14:47 91.05 91.05 91.05 91.05 0.0K
14:48 91.05 91.05 91.05 91.05 0.0K
14:49 91.05 91.05 91.05 91.05 0.0K
14:50 91.05 91.05 91.05 91.05 0.0K
14:51 91.05 91.05 91.05 91.05 0.0K
14:52 91.39 91.39 91.39 91.39 0.4K
14:53 91.39 91.39 91.39 91.39 0.0K
14:54 91.39 91.39 91.39 91.39 0.0K
14:55 91.39 91.39 91.39 91.39 0.0K
14:56 91.39 91.39 91.39 91.39 0.1K
14:57 91.39 91.39 91.39 91.39 0.0K
14:58 91.39 91.39 91.39 91.39 0.0K
14:59 91.20 91.20 91.20 91.20 0.6K
15:00 91.20 91.20 91.20 91.20 0.0K
15:01 91.20 91.20 91.20 91.20 0.0K
15:02 91.20 91.20 91.20 91.20 0.6K
15:03 91.20 91.39 91.20 91.39 0.3K
15:04 91.39 91.39 91.39 91.39 0.0K
15:05 91.39 91.39 91.39 91.39 0.0K
15:06 91.39 91.39 91.39 91.39 0.1K
15:07 91.39 91.39 91.39 91.39 0.5K
15:08 91.39 91.39 91.39 91.39 0.0K
15:09 91.39 91.39 91.39 91.39 0.0K
15:10 91.17 91.17 91.17 91.17 0.2K
15:11 91.17 91.17 91.17 91.17 0.0K
15:12 91.17 91.17 91.17 91.17 0.0K
15:13 91.18 91.18 91.18 91.18 0.8K
15:14 91.18 91.18 91.18 91.18 0.0K
15:15 91.20 91.20 91.20 91.20 0.2K
15:16 91.20 91.20 91.20 91.20 0.0K
15:17 91.20 91.20 91.20 91.20 0.1K
15:18 91.20 91.20 91.20 91.20 0.0K
15:19 91.20 91.20 91.20 91.20 0.0K
15:20 91.20 91.20 91.20 91.20 0.1K
15:21 91.35 91.35 91.35 91.35 0.3K
15:22 91.35 91.35 91.35 91.35 0.0K
15:23 91.33 91.33 91.33 91.33 0.4K
15:24 91.31 91.31 91.31 91.31 0.2K
15:25 91.31 91.31 91.31 91.31 0.4K
15:26 91.31 91.32 91.25 91.25 0.6K
15:27 91.25 91.25 91.25 91.25 0.0K
15:28 90.83 90.83 90.83 90.83 0.2K
15:29 90.83 90.83 90.83 90.83 0.0K
15:30 90.71 90.71 90.71 90.71 0.2K
15:31 90.71 90.71 90.71 90.71 0.0K
15:32 90.71 90.71 90.71 90.71 0.0K
15:33 90.71 90.71 90.71 90.71 0.0K
15:34 90.71 91.05 90.71 91.05 0.3K
15:35 91.03 91.03 91.00 91.00 0.2K
15:36 91.00 91.39 91.00 91.39 1.0K
15:37 91.30 91.39 91.30 91.38 4.2K
15:38 91.38 91.40 91.38 91.40 2.9K
15:39 91.40 91.40 91.40 91.40 0.3K
15:40 91.40 91.40 91.40 91.40 0.8K
15:41 91.40 91.50 91.39 91.45 0.8K
15:42 91.45 91.45 91.45 91.45 0.0K
15:43 91.45 91.45 91.45 91.45 0.0K
15:44 91.45 91.45 91.45 91.45 0.0K
15:45 91.45 91.45 91.45 91.45 0.1K
15:46 91.45 91.45 91.45 91.45 0.0K
15:47 91.45 91.45 91.45 91.45 0.0K
15:48 91.45 91.45 91.45 91.45 0.0K
15:49 91.45 91.45 91.13 91.13 0.1K
15:50 91.13 91.13 91.13 91.13 0.2K
15:51 91.13 91.13 91.13 91.13 0.2K
15:52 91.13 91.13 91.13 91.13 0.0K
15:53 91.13 91.13 91.13 91.13 0.0K
15:54 91.13 91.13 91.13 91.13 0.1K
15:55 91.55 91.55 91.55 91.55 0.1K
15:56 91.55 91.55 91.55 91.55 0.2K
15:57 91.55 91.55 91.20 91.53 1.1K
15:58 91.53 91.53 91.53 91.53 0.6K
15:59 91.53 91.55 91.53 91.55 0.2K
16:00 91.55 91.90 91.55 91.85 2.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles