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
09:31 105.85 105.85 104.94 105.50 12.0K
09:32 106.00 108.45 105.85 108.45 4.9K
09:33 107.95 107.95 107.48 107.48 1.0K
09:34 107.48 107.48 106.00 106.00 5.3K
09:35 106.00 106.00 105.99 105.99 2.6K
09:36 106.10 106.10 106.00 106.00 1.4K
09:37 106.00 106.35 106.00 106.35 2.8K
09:38 106.40 106.50 106.40 106.45 4.3K
09:39 106.49 106.49 106.45 106.45 3.3K
09:40 106.45 106.45 106.25 106.25 0.6K
09:41 106.38 106.40 106.30 106.34 2.9K
09:42 106.30 106.49 106.10 106.26 4.9K
09:43 106.26 106.39 106.26 106.39 0.6K
09:44 106.39 106.39 106.39 106.39 0.1K
09:45 106.40 106.40 106.40 106.40 0.9K
09:46 106.40 106.48 106.29 106.48 1.4K
09:47 106.48 106.48 106.30 106.30 0.9K
09:48 106.47 106.48 106.29 106.45 3.3K
09:49 106.45 106.45 106.30 106.30 1.5K
09:50 106.30 106.30 106.30 106.30 0.3K
09:51 106.30 106.30 106.25 106.25 0.7K
09:52 106.25 106.25 106.25 106.25 0.2K
09:53 106.25 106.25 106.11 106.11 0.4K
09:54 106.11 106.11 106.11 106.11 0.3K
09:55 106.18 106.18 106.18 106.18 0.6K
09:56 106.18 106.18 106.18 106.18 0.1K
09:57 106.18 106.18 106.18 106.18 0.1K
09:58 106.18 106.18 106.18 106.18 0.0K
09:59 106.23 106.25 106.20 106.20 2.2K
10:00 106.20 106.23 106.20 106.23 1.0K
10:01 106.23 106.23 106.19 106.19 0.3K
10:02 106.19 106.19 106.19 106.19 0.1K
10:03 106.20 106.20 106.14 106.20 1.7K
10:04 106.20 106.20 106.20 106.20 0.1K
10:05 106.20 106.20 106.20 106.20 0.2K
10:06 106.20 106.20 106.20 106.20 0.4K
10:07 106.20 106.20 106.15 106.15 0.3K
10:08 106.15 106.19 106.15 106.19 0.2K
10:09 106.19 106.19 106.02 106.02 2.7K
10:10 106.02 106.02 106.02 106.02 0.0K
10:11 106.02 106.20 106.02 106.20 0.2K
10:12 105.94 106.20 105.94 106.20 0.4K
10:13 105.88 106.21 105.88 106.21 1.2K
10:14 106.21 106.21 106.21 106.21 0.0K
10:15 106.00 106.00 105.91 105.91 0.5K
10:16 106.00 106.00 106.00 106.00 1.2K
10:17 105.99 105.99 105.93 105.93 1.4K
10:18 105.93 105.93 105.93 105.93 0.1K
10:19 105.93 106.00 105.93 106.00 1.7K
10:20 105.90 105.90 105.90 105.90 0.2K
10:21 105.95 105.95 105.95 105.95 0.5K
10:22 105.93 106.00 105.93 106.00 2.0K
10:23 106.00 106.00 106.00 106.00 0.4K
10:24 106.00 106.00 106.00 106.00 0.2K
10:25 106.00 106.00 106.00 106.00 0.0K
10:26 106.00 106.00 105.97 105.97 0.6K
10:27 105.97 105.97 105.95 105.95 0.6K
10:28 105.95 105.98 105.95 105.98 2.2K
10:29 105.98 105.98 105.98 105.98 0.5K
10:30 105.98 105.98 105.98 105.98 0.1K
10:31 105.98 105.99 105.98 105.99 0.7K
10:32 105.97 105.97 105.97 105.97 0.4K
10:33 106.00 106.00 106.00 106.00 0.3K
10:34 106.00 106.00 105.98 105.98 1.6K
10:35 105.98 105.98 105.98 105.98 0.0K
10:36 105.98 106.00 105.98 106.00 3.3K
10:37 106.00 106.00 106.00 106.00 0.1K
10:38 106.00 106.00 106.00 106.00 1.7K
10:39 106.00 106.00 106.00 106.00 1.8K
10:40 106.00 106.00 105.96 105.96 1.2K
10:41 105.96 106.00 105.96 106.00 0.6K
10:42 106.00 106.00 106.00 106.00 0.8K
10:43 106.00 106.00 106.00 106.00 0.1K
10:44 106.00 106.00 106.00 106.00 0.2K
10:45 106.00 106.00 105.97 105.97 0.9K
10:46 105.97 105.97 105.97 105.97 0.2K
10:47 105.97 105.98 105.97 105.98 0.2K
10:48 105.98 105.98 105.98 105.98 0.0K
10:49 105.98 106.22 105.98 106.22 0.3K
10:50 106.20 106.24 106.08 106.24 2.1K
10:51 106.24 106.24 106.20 106.20 4.0K
10:52 106.20 106.24 106.12 106.12 1.7K
10:53 106.23 106.24 106.00 106.00 0.9K
10:54 106.00 106.00 106.00 106.00 0.0K
10:55 106.00 106.00 106.00 106.00 0.0K
10:56 106.06 106.24 106.06 106.12 0.5K
10:57 106.12 106.12 106.12 106.12 0.0K
10:58 106.15 106.15 106.15 106.15 1.4K
10:59 106.15 106.15 106.15 106.15 0.4K
11:00 106.15 106.20 106.15 106.20 1.9K
11:01 106.20 106.20 106.20 106.20 0.2K
11:02 106.20 106.22 106.20 106.22 4.6K
11:03 106.22 106.22 106.20 106.20 5.4K
11:04 106.22 106.24 106.22 106.24 7.5K
11:05 106.24 106.24 106.22 106.22 5.5K
11:06 106.22 106.22 106.22 106.22 24.7K
11:07 106.20 106.20 106.20 106.20 0.2K
11:08 106.20 106.22 106.20 106.21 1.8K
11:09 106.21 106.45 106.21 106.45 1.2K
11:10 106.20 106.46 106.20 106.46 0.2K
11:11 106.46 106.46 106.21 106.21 0.9K
11:12 106.34 106.34 106.30 106.30 3.3K
11:13 106.30 106.30 106.30 106.30 0.1K
11:14 106.30 106.34 106.25 106.30 1.5K
11:15 106.20 106.34 106.20 106.34 2.2K
11:16 106.33 106.34 106.26 106.28 11.4K
11:17 106.30 106.30 106.25 106.25 3.4K
11:18 106.25 106.37 106.25 106.37 0.5K
11:19 106.25 106.27 106.25 106.26 3.1K
11:20 106.26 106.34 106.25 106.34 2.3K
11:21 106.34 106.34 106.16 106.25 9.1K
11:22 106.25 106.25 106.25 106.25 0.1K
11:23 106.25 106.25 106.25 106.25 0.3K
11:24 106.25 106.25 106.25 106.25 0.2K
11:25 106.35 106.35 106.35 106.35 0.8K
11:26 106.25 106.25 106.25 106.25 0.1K
11:27 106.25 106.35 106.25 106.35 0.4K
11:28 106.35 106.35 106.35 106.35 0.0K
11:29 106.25 106.25 106.25 106.25 0.5K
11:30 106.25 106.25 106.25 106.25 0.0K
11:31 106.25 106.25 106.23 106.23 0.2K
11:32 106.23 106.23 106.23 106.23 0.2K
11:33 106.23 106.25 106.23 106.25 0.6K
11:34 106.25 106.25 106.25 106.25 0.0K
11:35 106.49 106.49 106.49 106.49 0.6K
11:36 106.49 106.49 106.49 106.49 0.0K
11:37 106.49 106.49 106.49 106.49 0.0K
11:38 106.37 106.37 106.23 106.23 2.8K
11:39 106.23 106.23 106.23 106.23 0.0K
11:40 106.23 106.23 106.23 106.23 0.1K
11:41 106.23 106.30 106.20 106.20 8.2K
11:42 106.20 106.20 106.20 106.20 0.0K
11:43 106.19 106.19 106.19 106.19 0.1K
11:44 106.20 106.39 106.20 106.39 0.5K
11:45 106.25 106.25 106.25 106.25 0.1K
11:46 106.25 106.40 106.25 106.40 0.5K
11:47 106.20 106.27 106.20 106.27 0.9K
11:48 106.27 106.39 106.25 106.25 0.3K
11:49 106.22 106.31 106.22 106.25 0.7K
11:50 106.25 106.25 106.22 106.22 0.5K
11:51 106.22 106.31 106.22 106.31 0.2K
11:52 106.31 106.31 106.31 106.31 0.0K
11:53 106.31 106.31 106.31 106.31 0.2K
11:54 106.31 106.31 106.31 106.31 0.2K
11:55 106.31 106.31 106.31 106.31 0.0K
11:56 106.31 106.31 106.31 106.31 0.1K
11:57 106.29 106.29 106.29 106.29 0.3K
11:58 106.30 106.34 106.30 106.30 0.8K
11:59 106.30 106.30 106.30 106.30 0.0K
12:00 106.30 106.30 106.30 106.30 0.7K
12:01 106.30 106.30 106.30 106.30 0.0K
12:02 106.30 106.30 106.30 106.30 0.1K
12:03 106.30 106.30 106.30 106.30 0.1K
12:04 106.30 106.30 106.30 106.30 0.1K
12:05 106.30 106.30 106.30 106.30 0.0K
12:06 106.30 106.30 106.30 106.30 0.2K
12:07 106.30 106.30 106.30 106.30 0.0K
12:08 106.34 106.34 106.34 106.34 0.2K
12:09 106.34 106.34 106.34 106.34 0.0K
12:10 106.34 106.34 106.34 106.34 0.0K
12:11 106.34 106.34 106.34 106.34 0.0K
12:12 106.34 106.34 106.34 106.34 0.1K
12:13 106.34 106.34 106.32 106.32 0.2K
12:14 106.32 106.32 106.32 106.32 0.0K
12:15 106.32 106.32 106.32 106.32 0.0K
12:16 106.32 106.32 106.32 106.32 0.0K
12:17 106.32 106.32 106.27 106.27 0.7K
12:18 106.27 106.35 106.27 106.28 1.2K
12:19 106.33 106.33 106.33 106.33 0.2K
12:20 106.33 106.33 106.33 106.33 0.1K
12:21 106.33 106.33 106.33 106.33 0.0K
12:22 106.33 106.33 106.33 106.33 0.1K
12:23 106.33 106.33 106.33 106.33 0.2K
12:24 106.33 106.33 106.33 106.33 0.0K
12:25 106.33 106.35 106.33 106.35 0.3K
12:26 106.32 106.33 106.32 106.33 1.4K
12:27 106.33 106.33 106.33 106.33 0.1K
12:28 106.33 106.33 106.33 106.33 0.0K
12:29 106.33 106.33 106.33 106.33 0.1K
12:30 106.33 106.33 106.33 106.33 0.0K
12:31 106.33 106.33 106.33 106.33 0.0K
12:32 106.33 106.33 106.33 106.33 0.0K
12:33 106.33 106.33 106.33 106.33 0.1K
12:34 106.33 106.33 106.28 106.28 0.3K
12:35 106.35 106.35 106.35 106.35 0.3K
12:36 106.35 106.35 106.35 106.35 0.0K
12:37 106.35 106.35 106.35 106.35 0.0K
12:38 106.35 106.35 106.35 106.35 0.4K
12:39 106.35 106.35 106.35 106.35 0.3K
12:40 106.35 106.35 106.32 106.32 1.0K
12:41 106.33 106.33 106.33 106.33 0.4K
12:42 106.33 106.33 106.33 106.33 0.0K
12:43 106.33 106.33 106.33 106.33 0.1K
12:44 106.33 106.33 106.33 106.33 0.0K
12:45 106.33 106.33 106.33 106.33 0.1K
12:46 106.33 106.33 106.33 106.33 0.2K
12:47 106.33 106.33 106.33 106.33 0.2K
12:48 106.33 106.33 106.33 106.33 0.1K
12:49 106.33 106.33 106.30 106.30 6.1K
12:50 106.33 106.34 106.30 106.33 16.5K
12:51 106.30 106.32 106.29 106.30 7.4K
12:52 106.30 106.30 106.30 106.30 1.2K
12:53 106.30 106.35 106.30 106.35 0.3K
12:54 106.35 106.35 106.35 106.35 1.0K
12:55 106.35 106.35 106.35 106.35 0.1K
12:56 106.35 106.35 106.35 106.35 0.5K
12:57 106.35 106.35 106.35 106.35 0.3K
12:58 106.35 106.35 106.35 106.35 0.1K
12:59 106.35 106.35 106.35 106.35 0.0K
13:00 106.35 106.35 106.35 106.35 0.1K
13:01 106.35 106.35 106.33 106.33 0.1K
13:02 106.31 106.31 106.31 106.31 0.8K
13:03 106.31 106.31 106.31 106.31 0.0K
13:04 106.31 106.31 106.31 106.31 0.3K
13:05 106.33 106.33 106.33 106.33 0.9K
13:06 106.33 106.33 106.33 106.33 0.0K
13:07 106.33 106.33 106.33 106.33 0.0K
13:08 106.33 106.33 106.33 106.33 0.2K
13:09 106.33 106.33 106.33 106.33 0.1K
13:10 106.33 106.33 106.33 106.33 0.0K
13:11 106.33 106.33 106.33 106.33 0.0K
13:12 106.33 106.33 106.33 106.33 0.2K
13:13 106.33 106.33 106.33 106.33 0.0K
13:14 106.34 106.34 106.34 106.34 0.5K
13:15 106.34 106.40 106.34 106.40 4.7K
13:16 106.40 106.40 106.39 106.39 1.0K
13:17 106.39 106.39 106.39 106.39 0.5K
13:18 106.39 106.50 106.39 106.50 2.5K
13:19 106.50 106.50 106.50 106.50 0.0K
13:20 106.50 106.50 106.50 106.50 0.0K
13:21 106.50 106.50 106.50 106.50 0.6K
13:22 106.50 106.50 106.50 106.50 0.3K
13:23 106.46 106.46 106.40 106.40 3.4K
13:24 106.45 106.45 106.45 106.45 0.5K
13:25 106.45 106.45 106.45 106.45 0.5K
13:26 106.45 106.45 106.45 106.45 0.0K
13:27 106.45 106.45 106.45 106.45 0.1K
13:28 106.58 106.58 106.58 106.58 0.1K
13:29 106.58 106.58 106.58 106.58 0.1K
13:30 106.58 106.58 106.49 106.49 0.7K
13:31 106.49 106.49 106.49 106.49 0.1K
13:32 106.49 106.49 106.49 106.49 0.0K
13:33 106.48 106.48 106.48 106.48 0.3K
13:34 106.42 106.42 106.42 106.42 3.0K
13:35 106.48 106.50 106.48 106.50 2.9K
13:36 106.49 106.50 106.49 106.50 2.9K
13:37 106.50 106.50 106.50 106.50 0.0K
13:38 106.44 106.44 106.44 106.44 0.1K
13:39 106.50 106.50 106.50 106.50 1.3K
13:40 106.50 106.50 106.45 106.45 3.1K
13:41 106.45 106.45 106.45 106.45 0.1K
13:42 106.62 106.79 106.62 106.79 0.3K
13:43 106.79 106.79 106.60 106.62 0.5K
13:44 106.62 106.62 106.62 106.62 0.0K
13:45 106.62 106.62 106.35 106.59 4.5K
13:46 106.59 106.59 106.59 106.59 0.0K
13:47 106.59 106.59 106.43 106.43 0.8K
13:48 106.59 106.80 106.59 106.80 2.0K
13:49 106.80 106.80 106.80 106.80 0.1K
13:50 106.76 106.76 106.76 106.76 0.3K
13:51 106.76 106.76 106.50 106.50 0.3K
13:52 106.50 106.50 106.50 106.50 0.0K
13:53 106.50 106.50 106.50 106.50 0.0K
13:54 106.50 106.50 106.50 106.50 0.0K
13:55 106.50 106.50 106.50 106.50 0.1K
13:56 106.58 106.58 106.58 106.58 0.5K
13:57 106.65 106.65 106.65 106.65 0.2K
13:58 106.65 106.65 106.65 106.65 0.2K
13:59 106.65 106.65 106.65 106.65 0.5K
14:00 106.65 106.65 106.65 106.65 0.2K
14:01 106.65 106.65 106.65 106.65 0.1K
14:02 106.65 106.75 106.65 106.75 0.3K
14:03 106.75 106.75 106.75 106.75 2.3K
14:04 106.75 106.75 106.75 106.75 0.1K
14:05 106.75 106.75 106.75 106.75 0.1K
14:06 106.80 106.80 106.80 106.80 1.3K
14:07 106.80 106.80 106.80 106.80 1.9K
14:08 106.80 106.80 106.80 106.80 0.4K
14:09 106.80 106.80 106.79 106.79 1.3K
14:10 106.79 106.80 106.79 106.80 1.1K
14:11 106.80 106.80 106.80 106.80 0.2K
14:12 106.80 106.80 106.80 106.80 0.0K
14:13 106.80 106.80 106.80 106.80 2.5K
14:14 106.80 106.80 106.53 106.53 3.8K
14:15 106.53 106.53 106.53 106.53 0.0K
14:16 106.53 106.53 106.51 106.51 3.5K
14:17 106.51 106.51 106.51 106.51 0.0K
14:18 106.51 106.51 106.51 106.51 0.0K
14:19 106.36 106.49 106.36 106.49 0.4K
14:20 106.49 106.49 106.49 106.49 0.2K
14:21 106.49 106.49 106.49 106.49 0.1K
14:22 106.49 106.49 106.49 106.49 0.0K
14:23 106.49 106.49 106.49 106.49 0.9K
14:24 106.49 106.49 106.49 106.49 0.0K
14:25 106.49 106.49 106.49 106.49 0.0K
14:26 106.50 106.50 106.50 106.50 0.9K
14:27 106.50 106.50 106.50 106.50 0.0K
14:28 106.50 106.50 106.50 106.50 0.0K
14:29 106.50 106.50 106.50 106.50 0.0K
14:30 106.50 106.50 106.36 106.36 0.8K
14:31 106.36 106.36 106.36 106.36 0.0K
14:32 106.49 106.50 106.49 106.50 6.2K
14:33 106.50 106.50 106.40 106.46 7.3K
14:34 106.46 106.50 106.46 106.50 0.5K
14:35 106.50 106.50 106.50 106.50 2.6K
14:36 106.50 106.50 106.50 106.50 0.0K
14:37 106.50 106.50 106.50 106.50 1.5K
14:38 106.50 106.50 106.50 106.50 0.0K
14:39 106.50 106.50 106.50 106.50 1.4K
14:40 106.50 106.50 106.50 106.50 0.2K
14:41 106.50 106.50 106.50 106.50 0.0K
14:42 106.50 106.50 106.50 106.50 0.0K
14:43 106.44 106.44 106.44 106.44 2.5K
14:44 106.44 106.44 106.44 106.44 2.6K
14:45 106.44 106.44 106.44 106.44 0.0K
14:46 106.44 106.44 106.40 106.44 10.7K
14:47 106.44 106.44 106.41 106.41 2.0K
14:48 106.41 106.41 106.40 106.40 1.2K
14:49 106.40 106.40 106.40 106.40 0.2K
14:50 106.40 106.40 106.40 106.40 0.5K
14:51 106.40 106.40 106.36 106.40 1.0K
14:52 106.40 106.40 106.40 106.40 0.0K
14:53 106.40 106.40 106.40 106.40 0.9K
14:54 106.40 106.40 106.40 106.40 0.0K
14:55 106.40 106.40 106.40 106.40 0.2K
14:56 106.40 106.40 106.40 106.40 0.0K
14:57 106.40 106.40 106.40 106.40 0.0K
14:58 106.40 106.40 106.40 106.40 0.0K
14:59 106.40 106.40 106.40 106.40 0.0K
15:00 106.40 106.40 106.32 106.32 10.0K
15:01 106.32 106.32 106.32 106.32 0.0K
15:02 106.32 106.40 106.32 106.36 1.0K
15:03 106.36 106.39 106.33 106.33 14.6K
15:04 106.33 106.33 106.33 106.33 0.1K
15:05 106.39 106.39 106.37 106.37 0.9K
15:06 106.37 106.37 106.37 106.37 0.6K
15:07 106.37 106.37 106.37 106.37 0.1K
15:08 106.37 106.40 106.37 106.37 2.7K
15:09 106.37 106.37 106.37 106.37 0.2K
15:10 106.37 106.37 106.36 106.36 8.3K
15:11 106.36 106.36 106.36 106.36 1.3K
15:12 106.36 106.36 106.36 106.36 0.0K
15:13 106.36 106.37 106.36 106.37 0.2K
15:14 106.39 106.39 106.37 106.37 0.4K
15:15 106.37 106.38 106.37 106.38 0.9K
15:16 106.38 106.38 106.37 106.37 0.1K
15:17 106.37 106.37 106.32 106.32 0.6K
15:18 106.32 106.36 106.32 106.36 1.0K
15:19 106.36 106.36 106.36 106.36 0.2K
15:20 106.36 106.36 106.36 106.36 0.0K
15:21 106.36 106.36 106.36 106.36 0.0K
15:22 106.36 106.36 106.36 106.36 2.3K
15:23 106.36 106.36 106.32 106.36 2.5K
15:24 106.36 106.36 106.36 106.36 0.0K
15:25 106.36 106.36 106.36 106.36 1.8K
15:26 106.36 106.36 106.34 106.34 0.9K
15:27 106.34 106.34 106.32 106.34 1.9K
15:28 106.34 106.34 106.32 106.32 1.0K
15:29 106.32 106.32 106.32 106.32 0.0K
15:30 106.32 106.32 106.32 106.32 0.0K
15:31 106.32 106.32 106.32 106.32 0.0K
15:32 106.32 106.32 106.32 106.32 2.6K
15:33 106.32 106.32 106.32 106.32 0.2K
15:34 106.32 106.32 106.32 106.32 1.1K
15:35 106.32 106.32 106.32 106.32 0.1K
15:36 106.32 106.32 106.32 106.32 0.0K
15:37 106.35 106.35 106.32 106.32 0.7K
15:38 106.32 106.32 106.32 106.32 0.1K
15:39 106.32 106.32 106.32 106.32 0.1K
15:40 106.32 106.32 106.28 106.28 1.6K
15:41 106.28 106.28 106.25 106.25 0.1K
15:42 106.22 106.22 106.22 106.22 0.9K
15:43 106.22 106.22 106.22 106.22 0.0K
15:44 106.22 106.22 106.22 106.22 0.1K
15:45 106.22 106.22 106.20 106.20 3.3K
15:46 106.20 106.20 106.20 106.20 0.2K
15:47 106.18 106.21 106.18 106.21 0.5K
15:48 106.21 106.21 106.21 106.21 0.1K
15:49 106.21 106.21 106.18 106.18 2.1K
15:50 106.24 106.24 106.24 106.24 0.3K
15:51 106.24 106.24 106.23 106.23 0.9K
15:52 106.23 106.23 106.11 106.11 0.1K
15:53 106.11 106.11 106.11 106.11 0.1K
15:54 106.11 106.24 106.11 106.14 2.1K
15:55 106.08 106.08 106.00 106.00 1.6K
15:56 106.00 106.00 106.00 106.00 0.0K
15:57 106.00 106.00 106.00 106.00 0.6K
15:58 106.00 106.08 106.00 106.00 4.5K
15:59 106.00 106.00 106.00 106.00 0.7K
16:00 106.00 107.00 105.85 106.00 3.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles