Microstrategy Prf

STRK
🏛️ Estados Unidos →
90.80
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 89.45 91.68 89.45 90.80 0.2M
2025-09-26 90.84 91.24 88.00 88.03 0.5M
2025-09-25 92.26 92.47 90.10 90.16 0.3M
2025-09-24 93.85 95.00 93.00 93.00 0.1M
2025-09-23 93.95 94.98 93.30 94.25 0.2M
2025-09-22 93.50 94.07 92.65 93.45 0.2M
2025-09-19 93.21 94.36 93.16 93.88 0.1M
2025-09-18 91.99 94.35 91.64 93.84 0.2M
2025-09-17 92.34 93.00 91.02 91.27 0.2M
2025-09-16 92.81 93.00 92.22 92.78 0.1M
2025-09-15 93.65 93.86 91.21 92.70 0.2M
2025-09-12 95.00 95.80 94.55 95.65 0.3M
2025-09-11 95.88 96.25 94.52 94.57 0.2M
2025-09-10 95.89 96.80 95.35 95.55 0.2M
2025-09-09 93.75 95.65 93.65 95.20 0.2M
2025-09-08 95.32 95.50 92.76 93.50 0.2M
2025-09-05 95.30 95.88 95.06 95.10 0.2M
2025-09-04 94.90 95.50 94.80 94.80 0.1M
2025-09-03 94.90 95.48 94.20 94.90 0.2M
2025-09-02 94.73 95.68 93.84 94.04 0.2M
2025-08-29 95.68 95.77 94.30 94.30 0.2M
2025-08-28 95.66 96.30 95.20 95.45 0.1M
2025-08-27 96.00 96.34 95.11 95.45 0.2M
2025-08-26 95.05 96.00 94.76 95.65 0.2M
2025-08-25 96.00 96.53 94.50 94.75 0.2M
2025-08-22 96.50 99.03 95.79 96.50 0.4M
2025-08-21 96.25 97.68 95.21 95.79 0.1M
2025-08-20 97.75 97.78 95.50 96.20 0.4M
2025-08-19 101.15 101.94 95.88 97.13 0.4M
2025-08-18 102.50 102.65 100.62 100.93 0.3M
2025-08-15 104.86 105.45 102.35 102.89 0.2M
2025-08-14 106.00 106.90 104.11 104.50 0.3M
2025-08-13 107.99 108.15 105.10 107.00 0.3M
2025-08-12 109.30 109.30 107.70 108.00 0.3M
2025-08-11 110.74 110.74 108.02 109.17 0.3M
2025-08-08 109.80 109.81 108.22 109.00 0.1M
2025-08-07 107.99 109.75 106.73 109.40 0.2M
2025-08-06 106.00 108.19 105.90 106.05 0.1M
2025-08-05 107.00 107.89 105.72 106.19 0.1M
2025-08-04 108.06 108.99 106.00 106.77 0.2M
2025-08-01 109.50 110.00 105.26 106.00 0.5M
2025-07-31 104.80 111.67 104.76 111.21 0.4M
2025-07-30 106.99 108.98 103.55 104.57 0.3M
2025-07-29 105.00 107.00 104.04 106.98 0.3M
2025-07-28 108.16 108.16 103.01 104.00 0.6M
2025-07-25 110.71 111.95 104.00 107.90 0.4M
2025-07-24 113.75 113.75 111.06 111.40 0.4M
2025-07-23 114.00 115.00 112.66 114.24 0.2M
2025-07-22 115.10 116.00 111.00 114.47 0.3M
2025-07-21 119.00 119.00 116.48 117.59 0.2M
2025-07-18 122.00 122.74 116.39 118.17 0.2M
2025-07-17 118.71 121.41 118.01 121.37 0.2M
2025-07-16 117.99 120.06 117.59 119.39 0.2M
2025-07-15 120.20 120.20 116.58 118.78 0.2M
2025-07-14 124.73 124.73 116.11 118.53 0.5M
2025-07-11 127.99 129.48 121.57 122.50 0.3M
2025-07-10 126.00 126.95 124.00 125.75 0.7M
2025-07-09 126.00 127.13 123.00 124.50 0.5M
2025-07-08 122.15 124.12 122.15 123.00 0.3M
2025-07-07 122.86 122.86 120.15 120.80 0.5M
2025-07-03 119.66 122.36 118.76 120.44 0.2M
2025-07-02 120.69 120.70 115.65 118.06 0.9M
2025-07-01 122.80 126.04 114.99 116.98 0.8M
2025-06-30 107.00 125.72 107.00 121.01 1.2M
2025-06-27 105.61 105.85 105.22 105.56 0.2M
2025-06-26 105.64 105.64 104.97 105.23 0.2M
2025-06-25 105.00 105.11 104.50 104.80 0.3M
2025-06-24 103.53 104.50 103.53 103.80 0.1M
2025-06-23 102.75 103.53 102.75 103.01 0.2M
2025-06-20 103.85 104.00 102.63 102.68 0.2M
2025-06-18 104.35 105.40 103.90 104.35 0.2M
2025-06-17 104.50 104.50 102.19 103.90 0.2M
2025-06-16 105.00 105.00 104.10 104.75 0.3M
2025-06-13 104.31 105.50 104.10 104.50 0.2M
2025-06-12 105.90 106.05 105.75 106.00 0.3M
2025-06-11 106.89 106.99 106.50 106.72 0.2M
2025-06-10 107.00 107.92 106.40 106.98 0.2M
2025-06-09 107.46 108.25 106.50 107.94 0.5M
2025-06-06 104.25 106.06 103.00 105.60 0.6M
2025-06-05 108.49 108.49 100.26 101.74 0.5M
2025-06-04 106.80 107.89 106.66 107.50 0.4M
2025-06-03 106.25 107.00 105.09 106.05 0.5M
2025-06-02 103.50 105.48 103.44 104.49 0.4M
2025-05-30 101.78 104.00 101.58 103.16 0.7M
2025-05-29 102.25 102.42 101.50 101.61 0.2M
2025-05-28 102.40 102.70 101.70 102.02 0.2M
2025-05-27 102.00 102.00 101.50 101.74 0.4M
2025-05-23 100.12 101.75 100.12 100.99 0.5M
2025-05-22 101.35 101.73 100.70 100.91 0.3M
2025-05-21 100.55 101.13 98.50 100.00 0.5M
2025-05-20 98.98 99.33 98.50 99.20 0.4M
2025-05-19 96.92 98.48 96.52 98.47 0.4M
2025-05-16 97.56 97.56 96.32 96.50 0.4M
2025-05-15 96.90 96.95 95.06 96.54 0.4M
2025-05-14 97.96 98.39 95.60 96.12 0.4M
2025-05-13 97.99 98.24 96.38 97.03 0.4M
2025-05-12 94.90 95.24 94.11 94.38 0.4M
2025-05-09 92.48 92.90 92.00 92.65 0.2M
2025-05-08 91.75 92.36 91.42 91.94 0.3M
2025-05-07 90.80 91.26 90.55 90.55 0.1M
2025-05-06 90.80 90.90 90.22 90.41 0.1M
2025-05-05 90.70 90.97 89.50 90.25 0.1M
2025-05-02 90.89 91.10 89.88 90.97 0.6M
2025-05-01 90.60 91.49 89.24 89.50 0.1M
2025-04-30 87.54 89.64 87.54 89.50 0.2M
2025-04-29 86.88 89.52 86.58 89.00 0.1M
2025-04-28 87.85 87.85 85.62 86.60 0.1M
2025-04-25 86.35 87.50 86.00 86.68 0.3M
2025-04-24 85.25 86.40 85.25 85.86 0.1M
2025-04-23 86.74 87.00 85.37 85.57 0.3M
2025-04-22 85.80 87.00 85.09 86.31 0.1M
2025-04-21 85.72 85.75 84.25 85.00 0.1M
2025-04-17 85.01 85.55 84.01 85.15 0.1M
2025-04-16 83.75 85.11 83.61 84.93 0.2M
2025-04-15 84.80 85.50 83.77 83.94 0.1M
2025-04-14 85.00 85.98 83.60 84.21 0.1M
2025-04-11 83.44 85.50 81.75 84.54 0.4M
2025-04-10 82.50 83.50 81.49 81.68 0.1M
2025-04-09 81.47 85.75 79.40 83.99 0.4M
2025-04-08 82.29 83.83 81.06 81.13 0.1M
2025-04-07 82.88 83.89 81.29 81.82 0.2M
2025-04-04 84.74 86.00 83.66 83.90 0.2M
2025-04-03 84.44 87.00 83.50 83.61 0.1M
2025-04-02 86.90 87.49 85.27 85.71 0.1M
2025-04-01 84.50 88.00 83.89 86.46 0.3M
2025-03-31 84.00 84.99 83.09 84.01 0.3M
2025-03-28 86.26 86.32 83.60 84.08 0.2M
2025-03-27 85.66 87.15 85.17 85.94 0.1M
2025-03-26 87.08 87.50 85.50 86.44 0.1M
2025-03-25 87.30 87.85 86.26 87.03 0.4M
2025-03-24 86.50 88.25 85.00 86.62 0.6M
2025-03-21 83.10 86.33 82.50 85.00 0.7M
2025-03-20 83.50 83.75 82.01 83.00 0.5M
2025-03-19 86.25 86.65 83.70 83.90 0.5M
2025-03-18 85.89 88.00 84.30 84.97 0.3M
2025-03-17 90.50 90.50 87.07 88.20 0.1M
2025-03-14 88.00 88.69 87.12 88.34 0.3M
2025-03-13 88.34 89.08 86.75 86.77 0.2M
2025-03-12 88.00 88.00 86.05 87.25 0.2M
2025-03-11 85.27 88.57 85.00 87.03 0.3M
2025-03-10 89.30 89.85 83.45 84.80 0.8M
2025-03-07 93.70 94.10 91.91 92.40 0.1M
2025-03-06 93.00 94.40 92.40 94.40 0.2M
2025-03-05 93.68 94.50 92.25 94.35 0.1M
2025-03-04 89.50 93.44 89.50 92.55 0.2M
2025-03-03 94.75 95.00 89.50 90.24 0.3M
2025-02-28 92.00 94.63 91.05 92.40 1.3M
2025-02-27 94.50 94.50 91.50 91.59 0.4M
2025-02-26 90.49 94.63 89.51 93.13 0.5M
2025-02-25 91.50 92.34 89.00 90.75 0.4M
2025-02-24 93.95 94.79 92.50 93.10 0.2M
2025-02-21 99.10 99.10 92.12 93.01 0.2M
2025-02-20 97.00 98.50 96.00 97.75 0.2M
2025-02-19 100.00 100.25 95.40 95.78 0.4M
2025-02-18 95.10 99.00 93.16 98.60 0.5M
2025-02-14 90.20 94.35 90.02 94.04 0.2M
2025-02-13 90.00 90.26 89.50 90.26 0.2M
2025-02-12 89.70 92.25 88.02 90.00 0.5M
2025-02-11 90.29 91.79 89.36 89.57 0.3M
2025-02-10 89.05 89.99 88.00 89.50 0.6M
2025-02-07 85.50 87.88 85.25 86.40 0.8M
2025-02-06 85.75 95.00 84.55 84.60 0.7M