Microstrategy Prf A (STRF)

STRF
🏛️ Estados Unidos →
114.49
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 116.36 116.36 116.00 116.00 8.6K
09:32 116.30 116.34 116.14 116.14 8.2K
09:33 116.29 116.40 116.26 116.40 0.7K
09:34 116.50 116.50 116.49 116.50 2.2K
09:35 116.50 116.50 116.50 116.50 0.3K
09:36 116.49 116.49 116.49 116.49 1.5K
09:37 116.85 116.85 116.66 116.81 1.5K
09:39 116.50 116.50 116.50 116.50 0.4K
09:40 116.85 116.85 116.85 116.85 1.5K
09:41 116.68 116.68 116.50 116.50 0.9K
09:42 117.07 117.07 117.07 117.07 1.0K
09:43 116.62 116.75 116.61 116.61 2.5K
09:44 116.73 117.49 116.73 117.49 0.3K
09:45 117.72 117.72 117.72 117.72 0.2K
09:46 117.52 117.52 117.52 117.52 0.4K
09:47 117.40 117.40 117.39 117.39 0.8K
09:48 117.18 117.18 116.96 117.18 1.4K
09:49 117.18 117.38 117.18 117.38 0.4K
09:50 116.96 116.96 116.96 116.96 0.3K
09:51 117.18 117.18 117.18 117.18 0.9K
09:52 117.18 117.18 117.18 117.18 0.9K
09:53 117.38 117.38 117.18 117.18 1.8K
09:54 117.00 117.39 117.00 117.39 2.8K
09:55 117.18 117.35 117.18 117.35 0.7K
09:56 117.38 117.38 117.36 117.36 0.6K
09:57 117.20 117.39 117.20 117.39 1.0K
09:59 117.39 117.72 117.39 117.72 0.7K
10:00 117.50 117.60 117.06 117.60 1.1K
10:02 117.35 117.35 117.35 117.35 0.2K
10:04 117.35 117.35 117.30 117.30 0.3K
10:05 117.31 117.31 117.31 117.31 0.5K
10:06 117.48 117.48 117.48 117.48 0.4K
10:07 117.83 117.83 117.83 117.83 0.4K
10:08 117.54 117.83 117.54 117.83 1.6K
10:09 117.84 117.92 117.84 117.92 0.9K
10:10 118.00 118.16 118.00 118.16 0.9K
10:11 118.21 118.21 118.00 118.00 1.0K
10:12 117.95 117.95 117.95 117.95 0.3K
10:14 118.04 118.04 117.87 117.87 1.1K
10:15 118.04 118.24 117.83 118.24 5.5K
10:17 118.04 118.24 118.04 118.24 1.6K
10:18 118.04 118.09 117.83 117.83 3.3K
10:25 118.04 118.04 118.04 118.04 0.3K
10:26 118.11 118.14 118.11 118.14 2.9K
10:27 118.04 118.04 118.04 118.04 1.2K
10:28 118.04 118.04 117.89 117.93 1.6K
10:29 118.04 118.24 118.04 118.24 1.8K
10:30 118.24 118.24 118.24 118.24 0.3K
10:31 118.24 118.24 118.24 118.24 0.2K
10:33 118.07 118.07 118.02 118.02 3.1K
10:37 117.95 117.95 117.95 117.95 10.2K
10:38 117.92 117.92 117.92 117.92 0.3K
10:39 118.00 118.00 118.00 118.00 0.4K
10:44 117.92 117.92 117.92 117.92 0.3K
10:45 117.98 117.98 117.94 117.94 1.1K
10:46 117.92 117.92 117.88 117.88 0.5K
10:47 117.73 117.73 117.73 117.73 0.6K
10:48 117.93 117.93 117.93 117.93 0.5K
10:50 117.75 117.75 117.75 117.75 0.8K
10:52 117.73 117.73 117.73 117.73 0.5K
10:55 117.80 117.80 117.80 117.80 0.6K
10:58 117.75 117.75 117.75 117.75 0.5K
11:01 117.75 117.75 117.75 117.75 0.1K
11:02 117.74 117.74 117.74 117.74 0.7K
11:08 117.99 117.99 117.99 117.99 0.1K
11:10 117.90 117.90 117.73 117.77 1.2K
11:12 117.74 117.74 117.74 117.74 1.5K
11:13 117.73 117.73 117.52 117.52 3.6K
11:17 117.80 117.80 117.80 117.80 0.2K
11:18 117.89 117.89 117.89 117.89 1.0K
11:19 117.45 117.45 117.45 117.45 1.0K
11:20 117.87 117.90 117.80 117.80 1.4K
11:21 117.70 117.70 117.70 117.70 0.5K
11:22 117.89 117.89 117.89 117.89 0.5K
11:24 117.70 117.70 117.70 117.70 0.3K
11:26 117.71 117.71 117.71 117.71 0.2K
11:27 117.70 117.70 117.70 117.70 1.4K
11:28 117.85 117.85 117.70 117.71 0.5K
11:30 117.70 117.70 117.70 117.70 5.4K
11:32 117.75 117.75 117.75 117.75 5.2K
11:35 117.80 117.80 117.80 117.80 0.6K
11:36 117.79 117.79 117.79 117.79 0.1K
11:37 117.88 117.88 117.74 117.74 0.7K
11:38 117.74 117.74 117.74 117.74 0.1K
11:39 117.74 117.87 117.74 117.85 0.7K
11:43 117.83 117.83 117.82 117.82 2.8K
11:48 117.82 117.82 117.82 117.82 0.5K
11:49 117.77 117.77 117.77 117.76 0.9K
11:51 117.76 117.76 117.76 117.76 0.3K
11:52 117.82 117.82 117.82 117.82 0.2K
11:53 117.89 117.89 117.75 117.75 0.5K
11:54 117.75 117.87 117.75 117.87 1.8K
11:55 117.75 117.75 117.75 117.75 0.4K
11:56 117.75 117.75 117.75 117.75 0.1K
11:57 117.61 117.75 117.61 117.75 0.4K
11:58 117.73 117.73 117.73 117.73 0.3K
12:00 117.89 117.89 117.89 117.89 0.2K
12:01 117.75 117.75 117.75 117.75 0.1K
12:02 117.75 117.75 117.75 117.75 0.2K
12:04 117.75 117.75 117.75 117.75 0.3K
12:08 117.75 117.75 117.75 117.75 0.5K
12:09 117.75 117.75 117.75 117.75 1.4K
12:14 117.68 117.70 117.68 117.70 2.2K
12:17 117.62 117.62 117.62 117.61 0.5K
12:19 117.61 117.61 117.61 117.61 5.0K
12:20 117.61 117.61 117.61 117.61 0.4K
12:21 117.61 117.61 117.52 117.61 5.4K
12:22 117.61 117.61 117.61 117.61 5.0K
12:23 117.68 117.68 117.68 117.68 0.4K
12:24 117.52 117.52 117.52 117.52 0.6K
12:25 117.68 117.68 117.68 117.68 0.5K
12:26 117.51 117.51 117.51 117.51 0.2K
12:27 117.52 117.63 117.52 117.63 46.1K
12:29 117.49 117.49 117.49 117.49 1.4K
12:30 117.37 117.39 117.37 117.39 0.6K
12:31 117.37 117.47 117.35 117.47 2.4K
12:32 117.47 117.47 117.47 117.47 0.3K
12:34 117.49 117.51 117.49 117.50 1.2K
12:36 117.51 117.59 117.51 117.52 2.1K
12:37 117.51 117.52 117.51 117.52 0.5K
12:38 117.51 117.59 117.51 117.59 0.5K
12:40 117.51 117.52 117.50 117.50 2.6K
12:41 117.21 117.21 117.21 117.21 0.8K
12:42 117.25 117.25 117.25 117.25 0.3K
12:43 117.20 117.23 117.20 117.23 0.2K
12:45 117.25 117.25 117.20 117.20 0.7K
12:48 117.39 117.39 117.08 117.34 3.8K
12:49 117.20 117.34 117.20 117.20 2.3K
12:50 117.40 117.41 117.40 117.41 1.0K
12:51 117.34 117.34 117.34 117.34 0.9K
12:52 117.50 117.50 117.41 117.41 0.6K
12:54 117.49 117.49 117.49 117.49 1.8K
12:55 117.48 117.48 117.48 117.48 0.3K
12:56 117.48 117.48 117.48 117.48 0.3K
12:57 117.49 117.50 117.49 117.50 0.5K
12:58 117.68 117.68 117.68 117.68 0.5K
12:59 117.72 117.72 117.72 117.72 0.2K
13:00 117.72 117.72 117.72 117.72 7.3K
15:59 117.72 117.72 117.72 117.72 11.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles