Microstrategy Prf A (STRF)

STRF
🏛️ Estados Unidos →
112.00
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 119.48 119.49 118.62 119.49 10.3K
09:33 119.04 119.04 119.04 119.04 0.3K
09:34 118.83 118.83 118.80 118.80 1.0K
09:36 118.59 118.59 118.59 118.59 0.2K
09:37 118.99 118.99 118.99 118.99 0.5K
09:38 119.00 119.00 119.00 119.00 0.8K
09:39 119.03 119.03 119.03 119.03 0.4K
09:41 118.99 118.99 118.99 118.99 0.3K
09:42 118.70 119.04 118.70 119.04 0.4K
09:43 118.88 119.47 118.88 119.47 1.8K
09:48 119.00 119.00 119.00 119.00 0.9K
09:51 119.19 119.20 119.19 119.20 2.1K
09:52 119.28 119.28 119.28 119.28 0.3K
09:53 119.21 119.41 119.04 119.05 3.2K
09:54 118.88 118.88 118.88 118.88 1.7K
09:55 119.02 119.05 119.00 119.00 1.8K
09:57 119.00 119.00 118.85 118.85 1.4K
09:58 118.83 118.94 118.72 118.94 1.6K
10:00 119.00 119.00 119.00 119.00 1.8K
10:02 118.90 119.10 118.90 119.10 1.5K
10:05 119.17 119.17 119.17 119.17 0.7K
10:07 119.17 119.17 119.17 119.17 0.2K
10:08 119.18 119.18 119.18 119.18 0.2K
10:09 119.00 119.00 119.00 119.00 0.2K
10:10 119.18 119.34 119.18 119.34 0.8K
10:13 118.99 118.99 118.99 118.99 0.4K
10:14 119.04 119.04 119.04 119.04 1.3K
10:18 119.22 119.22 119.22 119.22 0.4K
10:20 119.30 119.30 119.30 119.30 0.4K
10:23 119.23 119.23 118.90 118.90 2.3K
10:24 119.00 119.00 119.00 119.00 0.5K
10:27 119.18 119.18 119.12 119.12 0.5K
10:29 118.94 118.94 118.94 118.94 0.6K
10:30 119.00 119.00 119.00 119.00 1.2K
10:34 119.44 119.44 119.44 119.44 0.1K
10:35 119.43 119.43 119.43 119.43 0.9K
10:36 119.44 119.44 119.44 119.44 0.6K
10:38 119.44 119.44 119.44 119.44 0.8K
10:39 119.50 119.50 119.50 119.50 0.3K
10:40 119.48 119.48 119.48 119.48 1.4K
10:41 119.51 119.51 119.51 119.51 0.4K
10:42 119.41 119.42 119.41 119.42 1.1K
10:43 119.50 119.50 119.50 119.50 1.4K
10:45 119.58 119.65 119.58 119.65 0.4K
10:46 119.80 119.80 119.80 119.80 0.1K
10:47 119.80 119.80 119.80 119.80 0.4K
10:48 119.85 119.85 119.85 119.85 1.1K
10:51 119.70 119.70 119.70 119.70 0.3K
10:52 119.75 119.75 119.51 119.51 0.7K
10:54 119.76 119.76 119.76 119.76 0.7K
10:55 119.51 119.51 119.51 119.51 2.9K
10:56 119.04 119.04 119.00 119.00 2.9K
10:57 119.00 119.00 118.99 119.00 1.2K
10:58 118.95 118.96 118.94 118.94 0.7K
10:59 118.94 118.97 118.94 118.97 0.5K
11:00 118.89 118.89 118.89 118.89 0.2K
11:01 118.84 118.84 118.84 118.84 0.2K
11:03 118.87 118.87 118.87 118.87 1.0K
11:05 118.99 118.99 118.99 118.99 0.3K
11:08 118.99 118.99 118.99 118.99 0.3K
11:09 118.96 119.00 118.88 118.99 0.8K
11:11 119.00 119.00 118.93 118.93 13.1K
11:15 118.95 118.95 118.95 118.95 0.3K
11:16 118.93 118.93 118.93 118.93 1.1K
11:25 119.37 119.61 119.37 119.61 1.6K
11:26 119.52 119.52 119.52 119.52 0.6K
11:28 119.11 119.11 119.11 119.11 0.8K
11:29 119.22 119.22 119.22 119.22 0.7K
11:34 119.94 119.94 119.42 119.42 1.8K
11:40 119.65 119.65 119.65 119.65 0.3K
11:43 119.48 119.48 119.48 119.48 0.6K
11:44 119.54 119.54 119.54 119.54 0.6K
11:47 119.74 120.00 119.74 120.00 8.5K
11:48 120.33 120.43 120.33 120.43 1.2K
11:49 120.56 120.56 120.56 120.56 0.7K
11:50 120.50 120.50 120.50 120.50 0.6K
11:53 120.50 120.50 120.50 120.50 0.5K
11:55 120.68 120.68 120.41 120.41 0.8K
12:01 120.73 120.73 120.73 120.73 0.5K
12:02 120.75 120.75 120.75 120.75 0.2K
12:03 120.95 120.95 120.95 120.95 3.3K
12:04 120.73 120.73 120.73 120.73 0.2K
12:05 120.73 120.73 120.73 120.73 0.6K
12:08 120.82 120.82 120.82 120.82 0.6K
12:09 120.93 120.93 120.93 120.93 0.1K
12:10 120.73 120.73 120.73 120.73 1.3K
12:14 120.61 120.61 120.61 120.61 0.3K
12:18 120.83 120.83 120.55 120.55 0.7K
12:20 120.71 120.72 120.71 120.72 1.9K
12:24 121.05 121.05 121.05 121.05 2.7K
12:25 121.53 121.53 121.50 121.50 1.3K
12:26 121.41 121.41 121.41 121.41 0.9K
12:30 120.40 120.68 120.40 120.68 0.3K
12:31 120.81 120.86 120.81 120.86 0.9K
12:32 121.03 121.03 121.03 121.03 0.3K
12:34 121.31 121.31 121.31 121.31 1.4K
12:35 121.50 121.51 121.50 121.51 1.4K
12:36 120.42 120.42 120.42 120.42 0.7K
12:39 121.09 121.22 121.09 121.22 1.3K
12:40 121.50 121.50 121.16 121.16 0.8K
12:41 121.15 121.33 121.10 121.33 1.8K
12:44 121.26 121.26 121.26 121.26 0.7K
12:49 121.36 121.36 121.36 121.36 7.3K
13:04 120.93 120.93 120.93 120.93 0.4K
13:05 120.68 120.68 120.68 120.68 0.3K
13:06 120.60 120.60 120.60 120.60 1.1K
13:07 120.65 120.65 120.65 120.65 0.7K
13:08 120.79 120.79 120.79 120.79 0.4K
13:09 120.42 120.80 120.42 120.80 5.6K
13:12 120.80 120.80 120.80 120.80 0.3K
13:13 120.73 120.73 120.73 120.73 1.6K
13:20 120.65 121.00 120.65 121.00 5.2K
13:23 121.20 121.20 121.20 121.20 0.3K
13:24 121.21 121.21 121.21 121.21 0.4K
13:25 121.21 121.21 121.21 121.21 2.6K
13:28 121.22 121.22 121.22 121.22 0.9K
13:30 121.19 121.19 121.19 121.19 0.5K
13:33 121.20 121.20 121.20 121.20 2.4K
13:36 121.20 121.20 121.20 121.20 0.8K
13:43 121.26 121.26 121.26 121.26 0.6K
13:44 121.21 121.21 121.21 121.21 0.1K
13:45 121.21 121.21 121.21 121.21 0.2K
13:46 121.21 121.21 121.21 121.21 0.4K
13:52 121.21 121.21 121.21 121.21 0.2K
13:54 121.21 121.42 121.21 121.21 0.8K
13:56 121.21 121.21 121.21 121.21 0.3K
13:57 121.28 121.28 121.28 121.28 0.2K
13:59 121.28 121.28 121.25 121.25 0.8K
14:00 121.25 121.25 121.22 121.22 1.1K
14:01 121.20 121.20 121.20 121.20 0.5K
14:02 121.15 121.15 121.15 121.15 0.2K
14:03 121.15 121.15 121.15 121.15 1.2K
14:06 121.01 121.04 121.01 121.04 4.5K
14:12 121.11 121.11 121.11 121.11 0.3K
14:16 121.20 121.20 121.11 121.11 0.2K
14:18 121.11 121.21 121.11 121.21 0.6K
14:21 121.12 121.12 121.01 121.01 13.1K
14:22 121.11 121.11 121.11 121.11 4.9K
14:25 121.13 121.13 121.01 121.01 0.4K
14:26 121.00 121.00 121.00 121.00 0.2K
14:27 121.10 121.20 121.10 121.20 0.2K
14:28 121.00 121.04 121.00 121.02 0.4K
14:29 121.10 121.10 121.10 121.10 0.1K
14:30 121.10 121.10 121.10 121.10 0.2K
14:31 121.00 121.00 121.00 121.00 0.4K
14:33 121.13 121.13 121.02 121.03 0.5K
14:34 121.20 121.22 121.20 121.22 0.5K
14:35 121.16 121.16 121.10 121.11 0.9K
14:36 121.20 121.20 121.20 121.20 0.3K
14:37 121.20 121.20 121.20 121.20 0.3K
14:38 121.20 121.20 121.20 121.20 0.2K
14:40 121.08 121.08 121.08 121.08 0.2K
14:41 121.19 121.20 121.02 121.20 0.7K
14:42 121.20 121.20 121.18 121.18 0.3K
14:43 121.20 121.20 121.20 121.20 0.2K
14:46 121.11 121.11 121.11 121.11 0.4K
14:49 121.00 121.00 121.00 121.00 0.1K
14:50 121.20 121.20 121.11 121.11 0.6K
14:51 121.20 121.20 121.20 121.20 0.1K
14:52 121.11 121.11 121.09 121.10 0.9K
14:55 121.13 121.13 121.13 121.13 0.3K
14:59 121.20 121.20 121.20 121.20 0.4K
15:01 121.20 121.20 121.20 121.20 0.1K
15:02 121.19 121.20 121.18 121.20 1.3K
15:05 121.00 121.22 121.00 121.22 2.6K
15:06 121.16 121.16 121.16 121.16 0.4K
15:10 121.15 121.15 121.15 121.15 0.6K
15:12 121.01 121.01 121.01 121.01 0.4K
15:13 121.15 121.15 121.10 121.10 1.3K
15:15 121.15 121.15 121.15 121.15 0.2K
15:16 121.15 121.29 121.15 121.29 1.1K
15:17 121.15 121.15 121.15 121.15 0.2K
15:19 121.29 121.29 121.15 121.15 1.1K
15:22 121.22 121.22 121.22 121.22 0.4K
15:24 121.24 121.34 121.24 121.34 2.2K
15:25 121.27 121.27 121.27 121.27 0.1K
15:26 121.34 121.34 121.34 121.34 0.4K
15:27 121.25 121.25 121.25 121.25 0.4K
15:28 121.32 121.32 121.03 121.25 2.2K
15:29 121.05 121.05 121.05 121.05 0.1K
15:31 121.07 121.07 121.07 121.07 0.4K
15:32 121.08 121.08 121.08 121.08 0.3K
15:33 121.00 121.13 121.00 121.13 0.9K
15:35 121.00 121.00 121.00 121.00 0.5K
15:39 121.13 121.13 121.13 121.13 0.3K
15:41 121.02 121.02 121.02 121.02 1.0K
15:42 121.00 121.00 121.00 121.00 0.2K
15:43 121.08 121.08 121.04 121.04 2.9K
15:44 120.59 120.70 120.59 120.70 0.8K
15:46 120.42 120.42 120.00 120.00 3.5K
15:47 120.03 120.06 119.95 119.95 3.4K
15:48 120.27 120.27 120.01 120.01 0.7K
15:49 120.18 120.18 120.18 120.18 0.1K
15:50 120.00 120.79 120.00 120.27 8.4K
15:51 120.19 120.19 120.19 120.19 2.3K
15:52 120.79 120.79 120.17 120.17 1.5K
15:54 120.29 120.29 120.29 120.29 0.5K
15:55 120.29 120.79 120.25 120.45 3.1K
15:56 120.47 120.47 120.47 120.47 2.0K
15:57 120.42 120.82 120.42 120.82 3.2K
15:58 120.47 120.47 120.47 120.47 1.3K
15:59 120.98 121.21 120.98 121.20 136.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles