Microstrategy Prf A (STRF)

STRF
🏛️ Estados Unidos →
114.70
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 100.00 101.95 99.00 100.09 20.7K
09:32 100.05 100.05 100.05 100.05 1.1K
09:33 100.04 100.07 100.01 100.04 2.8K
09:34 100.09 100.10 100.05 100.05 22.0K
09:35 100.05 100.05 100.00 100.00 15.0K
09:36 99.96 100.05 99.96 100.03 1.3K
09:37 100.02 100.04 100.00 100.00 1.7K
09:38 100.00 100.62 100.00 100.62 1.1K
09:39 100.11 100.11 100.00 100.00 1.4K
09:40 100.00 100.00 99.97 99.97 2.6K
09:41 99.97 99.97 99.87 99.89 0.8K
09:42 99.89 99.89 99.89 99.89 0.1K
09:43 99.89 100.00 99.89 100.00 2.5K
09:44 100.00 100.00 99.94 99.94 1.9K
09:45 99.94 99.94 99.50 99.50 1.6K
09:46 99.50 99.87 99.50 99.87 0.2K
09:47 99.87 99.87 99.84 99.84 0.4K
09:48 99.80 99.80 99.80 99.80 1.6K
09:49 99.80 99.80 99.76 99.76 0.9K
09:50 99.76 99.76 99.73 99.73 0.7K
09:51 99.73 99.84 99.73 99.84 0.2K
09:52 99.72 99.77 99.72 99.77 0.4K
09:53 99.85 99.85 99.85 99.85 0.4K
09:54 99.84 99.84 99.84 99.84 0.3K
09:55 99.84 99.88 99.84 99.88 0.6K
09:56 99.88 99.88 99.88 99.88 0.0K
09:57 99.88 99.88 99.85 99.85 0.2K
09:58 99.85 99.85 99.71 99.71 1.1K
09:59 99.71 99.79 99.71 99.79 0.3K
10:00 99.79 99.79 99.79 99.79 0.7K
10:01 99.88 99.88 99.88 99.88 0.1K
10:02 99.88 99.88 99.85 99.85 0.6K
10:03 99.85 99.85 99.85 99.85 0.1K
10:04 99.85 99.85 99.85 99.85 10.7K
10:05 99.85 99.90 99.85 99.88 2.5K
10:06 99.88 99.88 99.88 99.88 0.1K
10:07 99.85 99.85 99.85 99.85 0.2K
10:08 99.90 99.90 99.90 99.90 0.7K
10:09 99.90 99.90 99.90 99.90 0.2K
10:10 99.92 99.94 99.88 99.94 0.8K
10:11 99.90 99.90 99.83 99.83 1.4K
10:12 99.79 99.79 99.79 99.79 0.3K
10:13 99.79 99.79 99.79 99.79 0.1K
10:14 99.79 99.79 99.79 99.79 0.2K
10:15 99.79 99.79 99.75 99.75 1.2K
10:16 99.75 99.75 99.75 99.75 0.1K
10:17 99.75 99.75 99.75 99.75 0.5K
10:18 99.75 99.75 99.75 99.75 0.0K
10:19 99.75 99.75 99.75 99.75 0.4K
10:20 99.75 99.75 99.75 99.75 0.3K
10:21 99.75 99.75 99.75 99.75 0.0K
10:22 99.75 99.75 99.75 99.75 1.6K
10:23 99.75 99.75 99.75 99.75 0.0K
10:24 99.74 99.74 99.74 99.74 0.2K
10:25 99.74 99.74 99.74 99.74 0.3K
10:26 99.74 99.74 99.73 99.73 0.3K
10:27 99.73 99.73 99.73 99.73 0.0K
10:28 99.74 99.74 99.74 99.74 1.2K
10:29 99.75 99.75 99.75 99.75 0.9K
10:30 99.75 99.77 99.75 99.77 0.8K
10:31 99.77 99.77 99.77 99.77 0.8K
10:32 99.75 99.75 99.75 99.75 0.8K
10:33 99.77 99.77 99.75 99.75 0.9K
10:34 99.75 99.75 99.75 99.75 0.0K
10:35 99.78 99.78 99.75 99.75 0.2K
10:36 99.76 99.76 99.76 99.76 0.5K
10:37 99.76 99.77 99.76 99.77 1.1K
10:38 99.77 99.77 99.77 99.77 0.0K
10:39 99.75 99.78 99.75 99.78 3.6K
10:40 99.77 99.77 99.75 99.75 0.9K
10:41 99.75 99.77 99.75 99.77 0.4K
10:42 99.77 99.77 99.77 99.77 0.0K
10:43 99.77 99.79 99.77 99.79 0.9K
10:44 99.79 99.79 99.79 99.79 1.0K
10:45 99.79 99.79 99.77 99.77 1.7K
10:46 99.77 99.77 99.77 99.77 0.2K
10:47 99.77 99.77 99.77 99.77 0.8K
10:48 99.77 99.77 99.77 99.77 0.4K
10:49 99.77 99.77 99.77 99.77 0.2K
10:50 99.74 99.74 99.72 99.73 2.5K
10:51 99.73 99.73 99.73 99.73 0.0K
10:52 99.71 99.71 99.65 99.65 0.2K
10:53 99.66 99.66 99.63 99.63 1.4K
10:54 99.63 99.63 99.50 99.50 1.9K
10:55 99.50 99.50 99.27 99.27 1.0K
10:56 99.27 99.27 99.27 99.27 0.0K
10:57 99.27 99.28 99.27 99.28 0.2K
10:58 99.28 99.28 99.28 99.28 0.1K
10:59 99.28 99.28 99.28 99.28 0.0K
11:00 99.28 99.28 99.28 99.28 0.1K
11:01 99.28 99.30 99.06 99.30 0.7K
11:02 99.30 99.30 99.30 99.30 0.1K
11:03 99.30 99.40 99.30 99.40 0.2K
11:04 99.30 99.49 99.30 99.49 0.3K
11:05 99.49 99.49 99.30 99.30 0.2K
11:06 99.30 99.31 99.30 99.31 0.5K
11:07 99.31 99.31 99.31 99.31 0.0K
11:08 99.31 99.40 99.11 99.40 0.6K
11:09 99.40 99.40 99.40 99.40 0.0K
11:10 99.46 99.46 99.21 99.21 0.5K
11:11 99.21 99.31 99.21 99.31 0.2K
11:12 99.07 99.07 99.07 99.07 0.4K
11:13 99.07 99.07 99.06 99.06 0.3K
11:14 99.06 99.06 99.06 99.06 0.0K
11:15 99.49 99.49 99.07 99.25 0.9K
11:16 99.25 99.26 99.25 99.26 0.6K
11:17 99.09 99.09 99.09 99.09 0.3K
11:18 99.07 99.07 98.52 98.52 13.1K
11:19 98.52 98.76 98.52 98.76 0.9K
11:20 98.76 98.77 98.75 98.75 0.3K
11:21 98.75 99.00 98.75 99.00 3.4K
11:22 98.63 98.63 98.63 98.63 0.5K
11:23 98.63 98.63 98.63 98.63 0.0K
11:24 98.98 98.98 98.98 98.98 0.1K
11:25 98.98 98.98 98.82 98.82 0.5K
11:26 98.82 98.95 98.82 98.88 0.8K
11:27 98.88 98.88 98.88 98.88 0.0K
11:28 98.88 98.97 98.78 98.97 3.8K
11:29 98.99 98.99 98.99 98.99 0.2K
11:30 98.99 98.99 98.99 98.99 0.0K
11:31 98.99 98.99 98.99 98.99 0.1K
11:32 98.99 98.99 98.99 98.99 0.3K
11:33 98.98 98.99 98.98 98.99 1.2K
11:34 98.96 98.96 98.96 98.96 0.1K
11:35 98.96 98.96 98.96 98.96 0.0K
11:36 98.98 99.00 98.98 99.00 0.5K
11:37 99.00 99.00 98.99 98.99 0.1K
11:38 99.00 99.00 99.00 99.00 0.1K
11:39 99.00 99.00 99.00 99.00 0.1K
11:40 98.86 98.86 98.86 98.86 0.2K
11:41 98.86 98.86 98.81 98.81 0.9K
11:42 99.00 99.00 99.00 99.00 0.4K
11:43 99.00 99.00 99.00 99.00 0.2K
11:44 99.00 99.00 99.00 99.00 0.2K
11:45 98.84 98.84 98.84 98.84 0.1K
11:46 98.84 98.84 98.84 98.84 0.0K
11:47 98.84 99.21 98.84 99.12 7.7K
11:48 99.12 99.22 99.08 99.22 0.4K
11:49 99.22 99.22 99.22 99.22 0.0K
11:50 99.22 99.25 99.22 99.25 0.4K
11:51 99.40 99.40 99.40 99.40 0.2K
11:52 99.40 99.40 99.40 99.40 0.1K
11:53 99.40 99.40 99.38 99.38 0.1K
11:54 99.38 99.38 99.38 99.38 0.0K
11:55 99.28 99.28 99.25 99.25 1.9K
11:56 99.25 99.25 99.10 99.10 0.2K
11:57 99.10 99.10 99.10 99.10 0.3K
11:58 99.10 99.10 99.10 99.10 0.0K
11:59 99.10 99.10 99.10 99.10 0.0K
12:00 99.10 99.10 99.10 99.10 0.1K
12:01 99.34 99.34 99.32 99.32 1.0K
12:02 99.32 99.34 99.32 99.34 0.4K
12:03 99.31 99.40 99.30 99.30 2.8K
12:04 99.33 99.33 99.33 99.33 1.2K
12:05 99.33 99.35 99.33 99.35 0.3K
12:06 99.30 99.33 99.30 99.33 0.9K
12:07 99.33 99.33 99.32 99.32 0.3K
12:08 99.36 99.41 99.34 99.34 0.6K
12:09 99.34 99.34 99.34 99.34 0.0K
12:10 99.34 99.34 99.34 99.34 0.1K
12:11 99.34 99.34 99.34 99.34 0.0K
12:12 99.34 99.40 99.34 99.40 0.1K
12:13 99.40 99.40 99.40 99.40 1.0K
12:14 99.40 99.40 99.40 99.40 0.1K
12:15 99.40 99.40 99.40 99.40 0.1K
12:16 99.40 99.40 99.40 99.40 0.0K
12:17 99.40 99.40 99.40 99.40 0.2K
12:18 99.40 99.40 99.39 99.39 1.2K
12:19 99.48 99.49 99.48 99.49 6.7K
12:20 99.42 99.49 99.42 99.49 0.6K
12:21 99.49 99.50 99.49 99.50 0.7K
12:22 99.49 99.49 99.49 99.49 1.4K
12:23 99.44 99.44 99.44 99.44 0.2K
12:24 99.47 99.50 99.47 99.50 4.4K
12:25 99.50 99.50 99.50 99.50 0.1K
12:26 99.50 99.50 99.50 99.50 0.1K
12:27 99.50 99.50 99.50 99.50 0.1K
12:28 99.50 99.50 99.50 99.50 0.0K
12:29 99.50 99.50 99.50 99.50 0.0K
12:30 99.50 99.50 99.45 99.45 0.4K
12:31 99.45 99.45 99.45 99.45 0.0K
12:32 99.45 99.45 99.45 99.45 0.0K
12:33 99.45 99.45 99.45 99.45 0.0K
12:34 99.45 99.45 99.45 99.45 0.1K
12:35 99.45 99.45 99.45 99.45 0.0K
12:36 99.45 99.45 99.45 99.45 0.0K
12:37 99.45 99.45 99.45 99.45 0.0K
12:38 99.50 99.50 99.50 99.50 1.1K
12:39 99.50 99.50 99.50 99.50 0.6K
12:40 99.50 99.50 99.50 99.50 0.1K
12:41 99.50 99.50 99.50 99.50 0.5K
12:42 99.50 99.50 99.49 99.49 0.6K
12:43 99.49 99.50 99.49 99.50 0.3K
12:44 99.50 99.50 99.48 99.48 0.3K
12:45 99.48 99.50 99.48 99.50 0.6K
12:46 99.50 99.50 99.49 99.49 3.1K
12:47 99.49 99.49 99.45 99.45 1.7K
12:48 99.45 99.45 99.45 99.45 0.1K
12:49 99.45 99.50 99.45 99.50 1.2K
12:50 99.50 99.50 99.50 99.50 0.1K
12:51 99.50 99.50 99.50 99.50 0.1K
12:52 99.50 99.50 99.50 99.50 0.2K
12:53 99.51 99.63 99.51 99.63 0.6K
12:54 99.63 99.63 99.63 99.63 0.0K
12:55 99.63 99.63 99.63 99.63 0.1K
12:56 99.50 99.64 99.50 99.64 0.4K
12:57 99.64 99.64 99.63 99.63 0.1K
12:58 99.63 99.69 99.63 99.65 0.6K
12:59 99.72 99.72 99.72 99.72 0.2K
13:00 99.69 99.72 99.50 99.50 23.8K
13:01 99.50 99.50 99.50 99.50 0.0K
13:02 99.50 99.52 99.50 99.50 0.4K
13:03 99.50 99.50 99.50 99.50 0.0K
13:04 99.50 99.66 99.50 99.66 0.1K
13:05 99.66 99.66 99.63 99.63 0.2K
13:06 99.50 99.50 99.50 99.50 0.9K
13:07 99.50 99.50 99.50 99.50 0.0K
13:08 99.50 99.50 99.50 99.50 0.1K
13:09 99.50 99.58 99.50 99.58 1.0K
13:10 99.58 99.58 99.58 99.58 0.1K
13:11 99.58 99.58 99.58 99.58 0.1K
13:12 99.58 99.58 99.58 99.58 0.0K
13:13 99.58 99.58 99.58 99.58 0.0K
13:14 99.58 99.58 99.58 99.58 0.2K
13:15 99.58 99.58 99.58 99.58 0.0K
13:16 99.58 99.58 99.58 99.58 0.0K
13:17 99.58 99.58 99.58 99.58 0.1K
13:18 99.58 99.58 99.58 99.58 0.2K
13:19 99.58 99.58 99.58 99.58 0.7K
13:20 99.58 99.58 99.58 99.58 0.1K
13:21 99.58 99.58 99.58 99.58 0.1K
13:22 99.58 99.58 99.58 99.58 0.1K
13:23 99.58 99.58 99.58 99.58 0.1K
13:24 99.58 99.58 99.58 99.58 0.0K
13:25 99.58 99.58 99.58 99.58 0.1K
13:26 99.58 99.58 99.47 99.47 0.2K
13:27 99.47 99.47 99.47 99.47 0.0K
13:28 99.47 99.48 99.47 99.47 0.5K
13:29 99.47 99.47 99.46 99.46 0.2K
13:30 99.47 99.50 99.47 99.50 0.6K
13:31 99.50 99.50 99.50 99.50 0.1K
13:32 99.48 99.48 99.48 99.48 0.1K
13:33 99.48 99.48 99.48 99.48 0.0K
13:34 99.48 99.48 99.48 99.48 0.0K
13:35 99.48 99.48 99.48 99.48 0.0K
13:36 99.48 99.48 99.48 99.48 0.0K
13:37 99.48 99.48 99.48 99.48 0.6K
13:38 99.58 99.63 99.58 99.63 0.2K
13:39 99.63 99.63 99.63 99.63 0.0K
13:40 99.63 99.63 99.63 99.63 0.0K
13:41 99.50 99.50 99.48 99.48 0.6K
13:42 99.48 99.48 99.48 99.48 0.5K
13:43 99.48 99.48 99.48 99.48 0.1K
13:44 99.48 99.55 99.48 99.55 0.2K
13:45 99.55 99.63 99.55 99.63 0.1K
13:46 99.74 99.74 99.74 99.74 0.3K
13:47 99.50 99.60 99.50 99.60 9.9K
13:48 99.60 99.60 99.60 99.60 0.0K
13:49 99.60 99.60 99.60 99.60 0.1K
13:50 99.60 99.60 99.60 99.60 0.1K
13:51 99.55 99.55 99.55 99.55 0.2K
13:52 99.55 99.55 99.50 99.50 1.4K
13:53 99.70 99.70 99.70 99.70 0.1K
13:54 99.70 99.70 99.70 99.70 0.1K
13:55 99.70 99.75 99.58 99.75 0.4K
13:56 99.75 99.75 99.75 99.75 0.3K
13:57 99.75 99.75 99.75 99.75 0.1K
13:58 99.75 99.75 99.59 99.59 0.3K
13:59 99.59 99.59 99.59 99.59 0.0K
14:00 99.59 99.59 99.52 99.52 0.5K
14:01 99.52 99.52 99.52 99.52 0.0K
14:02 99.52 99.52 99.52 99.52 0.0K
14:03 99.52 99.52 99.52 99.52 0.0K
14:04 99.52 99.52 99.52 99.52 0.1K
14:05 99.52 99.52 99.52 99.52 0.1K
14:06 99.52 99.52 99.50 99.50 0.1K
14:07 99.50 99.50 99.50 99.50 0.3K
14:08 99.50 99.50 99.50 99.50 0.0K
14:09 99.50 99.50 99.50 99.50 0.4K
14:10 99.50 99.50 99.50 99.50 0.3K
14:11 99.50 99.50 99.50 99.50 0.2K
14:12 99.48 99.48 99.48 99.48 0.4K
14:13 99.48 99.48 99.48 99.48 0.0K
14:14 99.44 99.44 99.44 99.44 1.1K
14:15 99.50 99.50 99.48 99.48 0.6K
14:16 99.49 99.49 99.49 99.49 0.2K
14:17 99.49 99.49 99.49 99.49 0.1K
14:18 99.49 99.49 99.47 99.47 0.2K
14:19 99.47 99.47 99.47 99.47 0.0K
14:20 99.47 99.47 99.47 99.47 0.1K
14:21 99.47 99.47 99.47 99.47 0.0K
14:22 99.47 99.47 99.47 99.47 0.0K
14:23 99.45 99.45 99.45 99.45 0.5K
14:24 99.45 99.45 99.37 99.37 0.2K
14:25 99.37 99.37 99.37 99.37 0.0K
14:26 99.37 99.45 99.37 99.45 1.9K
14:27 99.45 99.45 99.38 99.38 0.1K
14:28 99.38 99.38 99.38 99.38 0.0K
14:29 99.38 99.38 99.38 99.38 0.0K
14:30 99.38 99.38 99.28 99.28 0.3K
14:31 99.27 99.27 99.27 99.27 2.7K
14:32 99.27 99.27 99.25 99.25 0.9K
14:33 99.25 99.25 99.25 99.25 0.1K
14:34 99.25 99.25 99.25 99.25 0.0K
14:35 99.25 99.25 99.25 99.25 0.1K
14:36 99.25 99.25 99.25 99.25 0.0K
14:37 99.23 99.23 99.23 99.23 0.1K
14:38 99.23 99.23 99.23 99.23 0.0K
14:39 99.24 99.24 99.24 99.24 0.4K
14:40 99.24 99.24 99.24 99.24 0.0K
14:41 99.24 99.24 99.24 99.24 0.1K
14:42 99.24 99.24 99.24 99.24 0.0K
14:43 99.16 99.16 99.16 99.16 0.2K
14:44 99.16 99.16 99.16 99.16 0.0K
14:45 99.16 99.16 99.16 99.16 0.0K
14:46 99.16 99.16 99.02 99.02 1.1K
14:47 99.02 99.02 99.02 99.02 0.0K
14:48 99.02 99.02 99.02 99.02 0.0K
14:49 99.25 99.25 99.22 99.25 1.2K
14:50 99.25 99.25 99.25 99.25 0.1K
14:51 99.25 99.25 99.25 99.25 0.0K
14:52 99.25 99.25 99.25 99.25 0.0K
14:53 99.25 99.25 99.25 99.25 0.0K
14:54 99.25 99.25 99.25 99.25 0.0K
14:55 99.25 99.25 99.25 99.25 0.0K
14:56 99.21 99.21 99.21 99.21 0.8K
14:57 99.20 99.20 99.20 99.20 0.1K
14:58 99.20 99.20 99.20 99.20 0.0K
14:59 99.25 99.25 99.22 99.22 0.3K
15:00 99.22 99.22 99.20 99.20 0.6K
15:01 99.20 99.48 99.20 99.48 2.9K
15:02 99.48 99.48 99.48 99.48 0.2K
15:03 99.48 99.55 99.48 99.55 0.5K
15:04 99.55 99.74 99.55 99.74 0.6K
15:05 99.74 99.74 99.68 99.70 0.7K
15:06 99.72 99.72 99.70 99.70 1.5K
15:07 99.70 99.70 99.70 99.70 0.0K
15:08 99.70 99.70 99.70 99.70 0.0K
15:09 99.70 99.70 99.70 99.70 0.1K
15:10 99.70 99.70 99.70 99.70 0.2K
15:11 99.70 99.75 99.70 99.75 0.1K
15:12 99.75 99.75 99.46 99.75 0.3K
15:13 99.70 99.75 99.70 99.75 0.3K
15:14 99.75 99.75 99.75 99.75 0.0K
15:15 99.75 99.75 99.59 99.59 3.6K
15:16 99.59 99.59 99.59 99.59 0.0K
15:17 99.75 99.75 99.75 99.75 0.7K
15:18 99.75 99.75 99.75 99.75 1.1K
15:19 99.75 99.75 99.75 99.75 0.1K
15:20 99.75 99.75 99.75 99.75 0.0K
15:21 99.75 99.75 99.75 99.75 0.1K
15:22 99.75 99.75 99.75 99.75 1.2K
15:23 99.75 99.75 99.75 99.75 0.7K
15:24 99.75 99.75 99.75 99.75 0.0K
15:25 99.75 99.75 99.71 99.71 0.2K
15:26 99.71 99.71 99.71 99.71 0.0K
15:27 99.71 99.75 99.71 99.75 0.7K
15:28 99.75 99.75 99.75 99.75 0.1K
15:29 99.75 99.75 99.75 99.75 0.2K
15:30 99.73 99.75 99.70 99.70 0.9K
15:31 99.70 99.73 99.70 99.73 0.9K
15:32 99.73 99.75 99.73 99.75 0.4K
15:33 99.75 99.75 99.68 99.68 0.8K
15:34 99.75 99.75 99.68 99.68 0.5K
15:35 99.68 99.68 99.68 99.68 0.1K
15:36 99.68 99.68 99.68 99.68 0.6K
15:37 99.68 99.68 99.68 99.68 0.1K
15:38 99.68 99.75 99.68 99.75 8.2K
15:39 99.71 99.85 99.71 99.85 2.8K
15:40 99.61 99.61 99.61 99.61 0.7K
15:41 99.61 99.61 99.61 99.61 0.0K
15:42 99.61 99.64 99.61 99.64 1.3K
15:43 99.64 99.64 99.64 99.64 0.0K
15:44 99.50 99.50 99.50 99.50 0.3K
15:45 99.50 99.50 99.50 99.50 0.0K
15:46 99.50 99.50 99.48 99.48 1.3K
15:47 99.48 99.48 99.48 99.48 0.1K
15:48 99.48 99.48 99.48 99.48 0.0K
15:49 99.42 99.46 99.42 99.46 0.3K
15:50 99.46 99.46 99.46 99.46 0.1K
15:51 99.42 99.46 99.42 99.42 2.9K
15:52 99.42 99.49 99.41 99.49 11.6K
15:53 99.50 99.50 99.50 99.50 0.2K
15:54 99.50 99.50 99.50 99.50 0.1K
15:55 99.50 99.75 99.50 99.75 2.9K
15:56 99.75 99.75 99.75 99.75 0.7K
15:57 99.75 99.75 99.75 99.75 0.0K
15:58 99.75 99.75 99.75 99.75 0.1K
15:59 99.68 99.68 99.41 99.41 3.7K
16:00 99.41 100.00 98.76 99.40 4.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles