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
09:31 101.84 102.40 101.84 101.89 11.6K
09:32 101.89 101.89 101.89 101.89 0.1K
09:33 101.89 101.89 101.89 101.89 0.1K
09:34 101.89 101.89 101.89 101.89 0.3K
09:35 101.89 101.89 101.30 101.30 1.6K
09:36 101.30 101.50 101.28 101.50 1.3K
09:37 101.50 101.50 101.50 101.50 0.1K
09:38 101.44 101.52 101.44 101.52 1.5K
09:39 101.44 101.44 101.44 101.44 0.9K
09:40 101.44 101.50 101.44 101.50 0.5K
09:41 101.44 101.68 101.44 101.68 0.7K
09:42 101.65 101.65 101.43 101.50 5.4K
09:43 101.50 101.60 101.50 101.52 2.1K
09:44 101.52 101.52 101.52 101.52 0.2K
09:45 101.52 101.80 101.52 101.80 6.7K
09:46 101.80 101.80 101.56 101.66 1.6K
09:47 101.82 101.82 101.68 101.68 1.8K
09:48 101.68 101.68 101.68 101.68 0.1K
09:49 101.75 101.75 101.64 101.64 1.5K
09:50 101.64 101.64 101.64 101.64 0.0K
09:51 101.57 101.57 101.26 101.26 9.7K
09:52 101.26 101.26 101.25 101.26 1.3K
09:53 101.26 101.38 101.26 101.26 5.1K
09:54 101.26 101.35 101.26 101.30 1.5K
09:55 101.30 101.43 101.27 101.27 1.1K
09:56 101.39 101.50 101.29 101.29 1.8K
09:57 101.49 101.63 101.27 101.27 1.0K
09:58 101.32 101.69 101.32 101.69 3.1K
09:59 101.69 101.69 101.40 101.40 0.1K
10:00 101.40 101.40 101.40 101.40 0.0K
10:01 101.40 101.53 101.40 101.53 0.6K
10:02 101.53 101.65 101.53 101.65 1.8K
10:03 101.36 101.53 101.36 101.53 5.6K
10:04 101.65 101.65 101.56 101.56 1.0K
10:05 101.56 101.56 101.56 101.56 0.1K
10:06 101.39 101.42 101.39 101.42 4.6K
10:07 101.42 101.50 101.42 101.50 0.2K
10:08 101.56 101.56 101.54 101.54 7.1K
10:09 101.48 101.48 101.13 101.43 3.3K
10:10 101.43 101.43 101.43 101.43 0.3K
10:11 101.29 101.40 101.29 101.40 0.7K
10:12 101.40 101.40 101.40 101.40 0.0K
10:13 101.40 101.45 101.40 101.45 0.3K
10:14 101.45 101.58 101.45 101.58 0.7K
10:15 101.58 101.58 101.58 101.58 4.0K
10:16 101.58 101.58 101.58 101.58 0.3K
10:17 101.58 101.58 101.37 101.37 4.0K
10:18 101.37 101.68 101.37 101.68 0.3K
10:19 101.68 101.68 101.68 101.68 0.1K
10:20 101.68 101.68 101.68 101.68 0.1K
10:21 101.68 101.68 101.68 101.68 0.0K
10:22 101.50 101.68 101.50 101.68 2.5K
10:23 101.68 101.68 101.44 101.49 1.3K
10:24 101.49 101.49 101.49 101.49 0.1K
10:25 101.50 101.50 101.49 101.49 1.1K
10:26 101.50 101.50 101.50 101.50 0.2K
10:27 101.50 101.50 101.50 101.50 0.0K
10:28 101.53 101.53 101.50 101.50 0.5K
10:29 101.50 101.50 101.37 101.37 3.2K
10:30 101.37 101.45 101.37 101.44 0.4K
10:31 101.44 101.44 101.44 101.44 0.2K
10:32 101.44 101.44 101.44 101.44 0.1K
10:33 101.44 101.44 101.44 101.44 0.1K
10:34 101.34 101.34 101.34 101.34 0.4K
10:35 101.34 101.34 101.34 101.34 0.0K
10:36 101.20 101.20 101.20 101.20 0.7K
10:37 101.20 101.47 101.20 101.47 1.0K
10:38 101.47 101.47 101.47 101.47 0.5K
10:39 101.46 101.46 101.45 101.45 0.5K
10:40 101.45 101.45 101.43 101.43 0.8K
10:41 101.43 101.43 101.43 101.43 0.3K
10:42 101.35 101.35 101.35 101.35 1.6K
10:43 101.35 101.35 101.33 101.33 1.7K
10:44 101.33 101.35 101.33 101.35 0.1K
10:45 101.35 101.35 101.35 101.35 0.6K
10:46 101.35 101.35 101.26 101.26 0.2K
10:47 101.30 101.30 101.30 101.30 0.2K
10:48 101.42 101.64 101.42 101.64 0.6K
10:49 101.42 101.42 101.30 101.30 0.7K
10:50 101.30 101.30 101.30 101.30 0.0K
10:51 101.30 101.30 101.30 101.30 0.1K
10:52 101.30 101.30 101.30 101.30 0.0K
10:53 101.30 101.30 101.30 101.30 0.1K
10:54 101.30 101.30 101.30 101.30 0.3K
10:55 101.64 101.64 101.64 101.64 0.1K
10:56 101.64 101.64 101.64 101.64 0.0K
10:57 101.64 101.64 101.64 101.64 0.0K
10:58 101.42 101.42 101.42 101.42 1.3K
10:59 101.42 101.42 101.42 101.42 1.5K
11:00 101.42 101.42 101.42 101.42 4.2K
11:01 101.42 101.42 101.42 101.42 0.0K
11:02 101.65 101.65 101.65 101.65 0.5K
11:03 101.65 101.65 101.65 101.65 0.0K
11:04 101.65 101.65 101.28 101.28 1.3K
11:05 101.28 101.43 101.28 101.43 0.1K
11:06 101.28 101.28 101.28 101.28 1.2K
11:07 101.28 101.43 101.28 101.43 0.1K
11:08 101.43 101.43 101.43 101.43 0.0K
11:09 101.43 101.43 101.43 101.43 0.0K
11:10 101.43 101.43 101.43 101.43 0.1K
11:11 101.43 101.43 101.43 101.43 0.0K
11:12 101.43 101.43 101.43 101.43 0.0K
11:13 101.43 101.43 101.27 101.27 0.4K
11:14 101.27 101.30 101.25 101.25 0.9K
11:15 101.21 101.43 101.21 101.43 0.2K
11:16 101.43 101.43 101.43 101.43 0.0K
11:17 101.43 101.43 101.43 101.43 0.1K
11:18 101.43 101.43 101.43 101.43 0.6K
11:19 101.43 101.43 101.43 101.43 0.0K
11:20 101.43 101.43 101.38 101.38 0.7K
11:21 101.38 101.38 101.38 101.38 0.0K
11:22 101.38 101.38 101.29 101.29 0.3K
11:23 101.29 101.29 101.29 101.29 0.2K
11:24 101.35 101.35 101.35 101.35 0.2K
11:25 101.35 101.35 101.35 101.35 0.1K
11:26 101.31 101.31 101.31 101.31 0.1K
11:27 101.31 101.31 101.31 101.31 0.1K
11:28 101.31 101.37 101.31 101.37 1.8K
11:29 101.37 101.37 101.35 101.35 0.1K
11:30 101.35 101.35 101.35 101.35 0.1K
11:31 101.35 101.37 101.28 101.28 1.6K
11:32 101.28 101.35 101.28 101.35 0.4K
11:33 101.35 101.35 101.35 101.35 0.4K
11:34 101.35 101.35 101.35 101.35 0.0K
11:35 101.35 101.36 101.35 101.36 0.6K
11:36 101.36 101.36 101.36 101.36 0.2K
11:37 101.36 101.36 101.36 101.36 0.0K
11:38 101.36 101.36 101.36 101.36 0.1K
11:39 101.34 101.34 101.34 101.34 0.2K
11:40 101.35 101.35 101.35 101.35 0.3K
11:41 101.35 101.35 101.35 101.35 0.0K
11:42 101.35 101.35 101.34 101.34 0.1K
11:43 101.34 101.34 101.34 101.34 0.0K
11:44 101.34 101.34 101.34 101.34 0.0K
11:45 101.34 101.35 101.34 101.35 0.2K
11:46 101.35 101.35 101.34 101.35 0.3K
11:47 101.35 101.35 101.35 101.35 0.1K
11:48 101.35 101.35 101.35 101.35 0.0K
11:49 101.35 101.35 101.35 101.35 0.0K
11:50 101.36 101.36 101.36 101.36 0.7K
11:51 101.36 101.36 101.36 101.36 0.0K
11:52 101.36 101.36 101.36 101.36 0.0K
11:53 101.36 101.36 101.36 101.36 0.2K
11:54 101.36 101.36 101.36 101.36 0.0K
11:55 101.36 101.36 101.36 101.36 0.2K
11:56 101.36 101.49 101.36 101.49 0.2K
11:57 101.49 101.49 101.49 101.49 0.0K
11:58 101.49 101.49 101.49 101.49 0.0K
11:59 101.42 101.42 101.42 101.42 0.7K
12:00 101.42 101.42 101.42 101.42 0.0K
12:01 101.42 101.42 101.42 101.42 0.0K
12:02 101.42 101.42 101.42 101.42 0.0K
12:03 101.42 101.42 101.42 101.42 0.1K
12:04 101.49 101.49 101.49 101.49 1.3K
12:05 101.49 101.49 101.49 101.49 0.0K
12:06 101.49 101.49 101.49 101.49 0.1K
12:07 101.42 101.42 101.42 101.42 1.0K
12:08 101.42 101.42 101.42 101.42 0.6K
12:09 101.42 101.42 101.42 101.42 0.7K
12:10 101.36 101.36 101.36 101.36 0.5K
12:11 101.36 101.36 101.35 101.35 0.4K
12:12 101.35 101.35 101.35 101.35 0.3K
12:13 101.35 101.35 101.34 101.34 0.1K
12:14 101.34 101.34 101.34 101.34 0.0K
12:15 101.35 101.35 101.35 101.35 0.4K
12:16 101.35 101.35 101.35 101.35 0.5K
12:17 101.35 101.35 101.35 101.35 0.0K
12:18 101.35 101.35 101.35 101.35 0.0K
12:19 101.35 101.35 101.35 101.35 0.0K
12:20 101.35 101.35 101.35 101.35 0.0K
12:21 101.35 101.35 101.35 101.35 0.1K
12:22 101.35 101.35 101.35 101.35 0.2K
12:23 101.35 101.35 101.35 101.35 0.1K
12:24 101.35 101.35 101.35 101.35 0.2K
12:25 101.35 101.35 101.35 101.35 0.0K
12:26 101.35 101.35 101.35 101.35 0.3K
12:27 101.35 101.35 101.33 101.33 0.4K
12:28 101.33 101.33 101.33 101.33 0.0K
12:29 101.33 101.33 101.33 101.33 0.0K
12:30 101.33 101.33 101.30 101.30 0.4K
12:31 101.30 101.30 101.30 101.30 0.0K
12:32 101.30 101.30 101.30 101.30 0.0K
12:33 101.30 101.30 101.30 101.30 0.1K
12:34 101.30 101.30 101.30 101.30 0.1K
12:35 101.30 101.30 101.30 101.30 0.0K
12:36 101.30 101.30 101.30 101.30 0.0K
12:37 101.30 101.30 101.30 101.30 0.0K
12:38 101.30 101.30 101.30 101.30 0.0K
12:39 101.30 101.30 101.30 101.30 0.0K
12:40 101.27 101.27 101.27 101.27 37.7K
12:41 101.30 101.30 101.30 101.30 0.1K
12:42 101.30 101.30 101.30 101.30 0.0K
12:43 101.35 101.35 101.35 101.35 0.3K
12:44 101.35 101.35 101.35 101.35 0.0K
12:45 101.35 101.35 101.35 101.35 0.0K
12:46 101.35 101.35 101.35 101.35 0.0K
12:47 101.35 101.35 101.35 101.35 0.2K
12:48 101.26 101.27 101.26 101.27 0.9K
12:49 101.27 101.27 101.27 101.27 0.0K
12:50 101.27 101.27 101.27 101.27 0.0K
12:51 101.27 101.27 101.27 101.27 0.0K
12:52 101.27 101.27 101.27 101.27 0.0K
12:53 101.27 101.27 101.27 101.27 0.3K
12:54 101.27 101.27 101.25 101.25 0.4K
12:55 101.25 101.25 101.25 101.25 0.1K
12:56 101.28 101.28 101.28 101.28 1.6K
12:57 101.28 101.28 101.28 101.28 0.0K
12:58 101.28 101.35 101.28 101.35 3.1K
12:59 101.35 101.35 101.35 101.35 0.5K
13:00 101.35 101.35 101.35 101.35 0.0K
13:01 101.35 101.35 101.10 101.10 0.6K
13:02 101.10 101.10 101.10 101.10 0.0K
13:03 101.10 101.10 101.10 101.10 0.0K
13:04 101.10 101.10 101.10 101.10 0.0K
13:05 101.10 101.23 101.10 101.23 0.3K
13:06 101.23 101.23 101.10 101.23 0.7K
13:07 101.13 101.13 101.13 101.13 0.4K
13:08 101.10 101.34 101.10 101.29 1.8K
13:09 101.23 101.23 101.22 101.22 0.7K
13:10 101.22 101.23 101.22 101.23 1.9K
13:11 101.23 101.23 101.23 101.23 0.0K
13:12 101.23 101.35 101.23 101.23 1.8K
13:13 101.23 101.23 101.23 101.23 0.5K
13:14 101.23 101.23 101.23 101.23 0.0K
13:15 101.23 101.23 101.23 101.23 0.0K
13:16 101.23 101.23 101.23 101.23 0.0K
13:17 101.23 101.23 101.23 101.23 0.0K
13:18 101.23 101.23 101.23 101.23 0.0K
13:19 101.23 101.23 101.23 101.23 0.0K
13:20 101.27 101.37 101.27 101.37 2.2K
13:21 101.37 101.37 101.24 101.24 0.1K
13:22 101.24 101.24 101.24 101.24 0.0K
13:23 101.24 101.24 101.24 101.24 0.0K
13:24 101.24 101.37 101.24 101.37 0.8K
13:25 101.37 101.37 101.24 101.24 0.9K
13:26 101.24 101.24 101.24 101.24 0.0K
13:27 101.24 101.24 101.24 101.24 0.0K
13:28 101.24 101.24 101.24 101.24 0.0K
13:29 101.24 101.24 101.24 101.24 0.1K
13:30 101.24 101.37 101.24 101.37 1.1K
13:31 101.24 101.24 101.24 101.24 0.3K
13:32 101.24 101.29 101.24 101.29 0.1K
13:33 101.29 101.29 101.29 101.29 0.2K
13:34 101.29 101.29 101.29 101.29 0.1K
13:35 101.24 101.24 101.24 101.24 0.2K
13:36 101.24 101.24 101.24 101.24 0.0K
13:37 101.24 101.24 101.24 101.24 5.3K
13:38 101.24 101.24 101.20 101.24 20.2K
13:39 101.24 101.25 101.24 101.25 12.6K
13:40 101.25 101.25 101.25 101.25 0.9K
13:41 101.25 101.25 101.25 101.25 1.0K
13:42 101.25 101.25 101.25 101.25 0.0K
13:43 101.35 101.35 101.35 101.35 0.3K
13:44 101.35 101.35 101.35 101.35 0.1K
13:45 101.25 101.25 101.25 101.25 2.1K
13:46 101.25 101.34 101.25 101.34 0.3K
13:47 101.25 101.25 101.25 101.25 0.2K
13:48 101.25 101.33 101.25 101.33 2.3K
13:49 101.33 101.33 101.33 101.33 0.3K
13:50 101.33 101.33 101.33 101.33 0.4K
13:51 101.33 101.33 101.33 101.33 0.1K
13:52 101.33 101.33 101.33 101.33 0.0K
13:53 101.33 101.33 101.33 101.33 0.0K
13:54 101.33 101.33 101.33 101.33 0.0K
13:55 101.33 101.33 101.33 101.33 0.0K
13:56 101.33 101.33 101.33 101.33 0.0K
13:57 101.33 101.33 101.33 101.33 0.2K
13:58 101.33 101.33 101.30 101.30 0.4K
13:59 101.26 101.26 101.26 101.26 0.1K
14:00 101.32 101.32 101.32 101.32 0.2K
14:01 101.32 101.32 101.32 101.32 0.0K
14:02 101.32 101.34 101.31 101.34 0.4K
14:03 101.34 101.34 101.34 101.34 0.0K
14:04 101.34 101.34 101.34 101.34 0.0K
14:05 101.41 101.41 101.41 101.41 0.3K
14:06 101.41 101.41 101.41 101.41 0.0K
14:07 101.41 101.41 101.41 101.41 0.3K
14:08 101.25 101.42 101.25 101.42 1.6K
14:09 101.42 101.42 101.34 101.34 0.7K
14:10 101.34 101.35 101.34 101.35 0.9K
14:11 101.36 101.36 101.36 101.36 0.5K
14:12 101.36 101.36 101.36 101.36 0.1K
14:13 101.36 101.36 101.36 101.36 0.0K
14:14 101.34 101.34 101.34 101.34 0.2K
14:15 101.42 101.42 101.42 101.42 0.2K
14:16 101.34 101.42 101.34 101.42 0.5K
14:17 101.42 101.42 101.31 101.31 3.8K
14:18 101.31 101.31 101.31 101.31 0.0K
14:19 101.27 101.36 101.27 101.36 0.3K
14:20 101.27 101.27 101.27 101.27 0.1K
14:21 101.35 101.42 101.35 101.42 4.0K
14:22 101.35 101.36 101.35 101.35 1.9K
14:23 101.34 101.34 101.34 101.34 0.2K
14:24 101.34 101.34 101.34 101.34 0.0K
14:25 101.34 101.34 101.34 101.34 0.0K
14:26 101.34 101.34 101.34 101.34 0.0K
14:27 101.34 101.34 101.34 101.34 2.0K
14:28 101.34 101.34 101.34 101.34 0.5K
14:29 101.34 101.34 101.33 101.33 0.3K
14:30 101.33 101.33 101.33 101.33 0.1K
14:31 101.33 101.35 101.33 101.35 0.2K
14:32 101.35 101.39 101.35 101.39 0.5K
14:33 101.39 101.39 101.33 101.33 2.6K
14:34 101.33 101.33 101.33 101.33 0.0K
14:35 101.33 101.33 101.33 101.33 0.0K
14:36 101.33 101.33 101.33 101.33 0.0K
14:37 101.42 101.42 101.42 101.42 0.2K
14:38 101.42 101.42 101.42 101.42 0.1K
14:39 101.42 101.42 101.42 101.42 0.0K
14:40 101.42 101.42 101.42 101.42 0.0K
14:41 101.37 101.37 101.35 101.35 8.7K
14:42 101.35 101.35 101.35 101.35 0.0K
14:43 101.35 101.35 101.30 101.30 0.6K
14:44 101.31 101.31 101.31 101.31 1.9K
14:45 101.31 101.31 101.31 101.31 1.0K
14:46 101.31 101.31 101.31 101.31 0.0K
14:47 101.31 101.31 101.31 101.31 0.0K
14:48 101.31 101.31 101.31 101.31 0.7K
14:49 101.31 101.33 101.31 101.33 0.6K
14:50 101.33 101.33 101.33 101.33 0.0K
14:51 101.33 101.33 101.33 101.33 0.0K
14:52 101.35 101.37 101.35 101.37 0.9K
14:53 101.37 101.37 101.37 101.37 0.0K
14:54 101.37 101.37 101.37 101.37 0.1K
14:55 101.37 101.37 101.37 101.37 0.0K
14:56 101.37 101.37 101.37 101.37 0.0K
14:57 101.37 101.37 101.31 101.31 0.4K
14:58 101.30 101.30 101.30 101.30 0.3K
14:59 101.34 101.34 101.34 101.34 0.2K
15:00 101.31 101.31 101.31 101.31 0.2K
15:01 101.31 101.31 101.31 101.31 0.2K
15:02 101.31 101.33 101.31 101.33 0.2K
15:03 101.33 101.33 101.33 101.33 0.1K
15:04 101.33 101.33 101.33 101.33 0.0K
15:05 101.33 101.33 101.33 101.33 0.0K
15:06 101.35 101.35 101.35 101.35 0.8K
15:07 101.35 101.35 101.35 101.35 0.0K
15:08 101.35 101.35 101.35 101.35 0.8K
15:09 101.35 101.35 101.35 101.35 0.1K
15:10 101.35 101.35 101.35 101.35 0.0K
15:11 101.25 101.25 101.25 101.25 1.0K
15:12 101.25 101.25 101.25 101.25 0.1K
15:13 101.33 101.33 101.25 101.25 0.8K
15:14 101.25 101.25 101.25 101.25 0.3K
15:15 101.30 101.39 101.29 101.39 1.2K
15:16 101.39 101.39 101.25 101.25 1.3K
15:17 101.25 101.25 101.25 101.25 0.1K
15:18 101.25 101.25 101.25 101.25 0.0K
15:19 101.28 101.28 101.28 101.28 0.2K
15:20 101.30 101.30 101.30 101.30 0.3K
15:21 101.30 101.30 101.30 101.30 0.0K
15:22 101.30 101.30 101.20 101.20 0.9K
15:23 101.30 101.30 101.30 101.30 0.1K
15:24 101.30 101.30 101.30 101.30 0.0K
15:25 101.27 101.42 101.25 101.42 10.9K
15:26 101.29 101.35 101.29 101.35 1.4K
15:27 101.35 101.35 101.24 101.30 4.6K
15:28 101.30 101.30 101.30 101.30 0.2K
15:29 101.30 101.30 101.30 101.30 0.0K
15:30 101.25 101.25 101.25 101.25 2.0K
15:31 101.25 101.25 101.25 101.25 0.2K
15:32 101.25 101.25 101.25 101.25 0.1K
15:33 101.25 101.25 101.25 101.25 0.0K
15:34 101.25 101.25 101.25 101.25 0.0K
15:35 101.25 101.25 101.20 101.20 0.1K
15:36 101.20 101.20 101.20 101.20 0.0K
15:37 101.25 101.25 101.25 101.25 0.6K
15:38 101.25 101.30 101.24 101.24 1.3K
15:39 101.30 101.30 101.26 101.26 0.2K
15:40 101.33 101.33 101.25 101.32 2.7K
15:41 101.29 101.29 101.25 101.25 1.2K
15:42 101.30 101.30 101.30 101.30 0.8K
15:43 101.30 101.30 101.30 101.30 0.2K
15:44 101.30 101.30 101.30 101.30 0.0K
15:45 101.25 101.27 101.25 101.27 1.6K
15:46 101.24 101.24 101.24 101.24 0.4K
15:47 101.24 101.24 101.24 101.24 0.0K
15:48 101.24 101.24 101.24 101.24 0.1K
15:49 101.24 101.24 101.24 101.24 3.4K
15:50 101.24 101.24 101.24 101.24 0.0K
15:51 101.24 101.24 101.22 101.24 1.6K
15:52 101.24 101.24 101.24 101.24 0.0K
15:53 101.20 101.20 101.20 101.20 0.3K
15:54 101.20 101.25 101.20 101.25 0.4K
15:55 101.20 101.25 101.20 101.25 2.5K
15:56 101.22 101.25 101.20 101.25 0.4K
15:57 101.25 101.25 101.25 101.25 0.0K
15:58 101.25 101.25 101.25 101.25 0.2K
15:59 101.25 101.35 101.25 101.35 0.1K
16:00 101.38 101.84 101.25 101.42 7.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles