ROBO Global Healthcare Technology

HTEC
🏛️ Estados Unidos →
30.14
Última Actualización: 2025-09-26
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
2025-09-26 29.93 30.14 29.93 30.14 0.0M
2025-09-25 30.02 30.02 29.75 29.87 0.0M
2025-09-24 30.75 30.75 30.30 30.37 0.0M
2025-09-23 31.08 31.08 30.76 30.76 0.0M
2025-09-22 30.79 31.02 30.79 31.01 0.0M
2025-09-19 31.12 31.12 30.81 30.81 0.0M
2025-09-18 30.64 31.07 30.64 31.07 0.0M
2025-09-17 30.73 31.08 30.36 30.50 0.0M
2025-09-16 30.46 30.66 30.34 30.60 0.0M
2025-09-15 30.58 30.58 30.43 30.46 0.0M
2025-09-12 30.91 30.95 30.54 30.54 0.0M
2025-09-11 30.93 31.17 30.93 31.17 0.0M
2025-09-10 30.97 30.97 30.43 30.43 0.0M
2025-09-09 32.00 32.00 30.84 30.94 0.0M
2025-09-08 30.99 30.99 30.71 30.86 0.0M
2025-09-05 31.05 31.05 30.69 30.96 0.0M
2025-09-04 30.42 30.60 30.30 30.60 0.0M
2025-09-03 30.58 30.58 30.19 30.39 0.0M
2025-09-02 30.23 30.56 30.23 30.43 0.0M
2025-08-29 30.27 30.45 30.27 30.45 0.0M
2025-08-28 30.41 30.41 30.15 30.34 0.0M
2025-08-27 30.34 30.42 30.31 30.42 0.0M
2025-08-26 30.30 30.46 30.30 30.46 0.0M
2025-08-25 30.82 30.84 30.27 30.28 0.0M
2025-08-22 30.32 30.99 30.30 30.86 0.0M
2025-08-21 30.14 30.37 30.06 30.19 0.0M
2025-08-20 30.32 30.32 30.10 30.32 0.0M
2025-08-19 30.26 30.50 30.22 30.24 0.0M
2025-08-18 30.32 30.33 30.27 30.29 0.0M
2025-08-15 30.20 30.25 30.15 30.25 0.0M
2025-08-14 29.75 29.94 29.75 29.94 0.0M
2025-08-13 29.49 30.15 29.49 30.14 0.0M
2025-08-12 28.93 29.36 28.93 29.36 0.0M
2025-08-11 28.85 28.85 28.65 28.73 0.0M
2025-08-08 28.71 28.77 28.62 28.72 0.0M
2025-08-07 28.42 28.42 28.14 28.41 0.0M
2025-08-06 28.27 28.27 28.12 28.13 0.0M
2025-08-05 28.69 28.69 28.52 28.55 0.0M
2025-08-04 28.00 28.38 27.93 28.38 0.0M
2025-08-01 27.76 28.00 27.68 27.99 0.0M
2025-07-31 28.54 28.54 27.95 27.95 0.0M
2025-07-30 28.95 28.96 28.50 28.67 0.0M
2025-07-29 28.95 28.95 28.82 28.83 0.0M
2025-07-28 29.49 29.49 28.93 28.94 0.0M
2025-07-25 29.00 29.27 29.00 29.23 0.0M
2025-07-24 29.19 29.28 29.02 29.06 0.0M
2025-07-23 28.93 29.27 28.76 29.27 0.0M
2025-07-22 28.27 28.54 28.22 28.54 0.0M
2025-07-21 27.88 27.88 27.59 27.59 0.0M
2025-07-18 28.20 28.22 27.72 27.73 0.0M
2025-07-17 28.02 28.14 27.96 28.03 0.0M
2025-07-16 28.12 28.21 27.92 28.21 0.0M
2025-07-15 28.71 28.71 27.99 27.99 0.0M
2025-07-14 28.62 28.73 28.62 28.62 0.0M
2025-07-11 28.94 28.98 28.72 28.75 0.0M
2025-07-10 28.93 29.38 28.93 29.26 0.0M
2025-07-09 28.72 28.94 28.55 28.94 0.0M
2025-07-08 28.29 28.65 28.29 28.56 0.0M
2025-07-07 28.41 28.56 28.16 28.22 0.0M
2025-07-03 28.87 28.87 28.69 28.79 0.0M
2025-07-02 28.49 28.82 28.49 28.78 0.0M
2025-07-01 28.25 28.98 28.25 28.58 0.0M
2025-06-30 28.43 28.61 28.41 28.53 0.0M
2025-06-27 28.29 28.49 28.20 28.40 0.0M
2025-06-26 28.25 28.37 28.16 28.34 0.0M
2025-06-25 28.03 28.16 27.91 28.11 0.0M
2025-06-24 27.84 28.14 27.84 28.10 0.0M
2025-06-23 27.28 27.56 27.10 27.56 0.0M
2025-06-20 27.50 27.67 27.43 27.50 0.0M
2025-06-18 26.12 27.71 26.12 27.58 0.0M
2025-06-17 27.55 27.64 27.43 27.44 0.0M
2025-06-16 27.80 27.99 27.67 27.82 0.0M
2025-06-13 27.69 27.91 27.57 27.57 0.0M
2025-06-12 27.94 28.09 27.88 27.95 0.0M
2025-06-11 28.29 28.30 28.04 28.05 0.0M
2025-06-10 27.93 28.20 27.93 28.18 0.0M
2025-06-09 27.77 27.97 27.53 27.88 0.0M
2025-06-06 27.72 27.88 27.55 27.70 0.0M
2025-06-05 27.42 27.64 27.27 27.36 0.0M
2025-06-04 27.49 27.58 27.48 27.48 0.0M
2025-06-03 26.94 27.42 26.94 27.32 0.0M
2025-06-02 27.05 27.10 26.93 27.09 0.0M
2025-05-30 27.00 27.16 27.00 27.16 0.0M
2025-05-29 27.23 27.25 27.21 27.25 0.0M
2025-05-28 27.27 27.27 27.02 27.02 0.0M
2025-05-27 27.19 27.43 27.19 27.35 0.0M
2025-05-23 26.34 26.75 26.34 26.72 0.0M
2025-05-22 26.75 26.87 26.74 26.75 0.0M
2025-05-21 27.38 27.47 26.75 26.76 0.0M
2025-05-20 27.52 27.66 27.48 27.59 0.0M
2025-05-19 27.20 27.51 27.20 27.51 0.0M
2025-05-16 27.27 27.45 27.23 27.45 0.0M
2025-05-15 26.68 26.98 26.58 26.98 0.0M
2025-05-14 27.30 27.34 26.66 26.66 0.0M
2025-05-13 27.56 27.65 27.36 27.36 0.0M
2025-05-12 27.14 27.43 27.14 27.41 0.0M
2025-05-09 26.90 26.91 26.50 26.50 0.0M
2025-05-08 26.84 27.23 26.67 26.95 0.0M
2025-05-07 26.64 26.80 26.43 26.79 0.0M
2025-05-06 26.83 26.97 26.58 26.58 0.0M
2025-05-05 27.23 27.36 27.20 27.28 0.0M
2025-05-02 27.54 27.57 27.32 27.46 0.0M
2025-05-01 26.66 27.02 26.65 26.72 0.0M
2025-04-30 26.89 27.01 26.68 27.01 0.0M
2025-04-29 26.74 27.15 26.74 27.04 0.0M
2025-04-28 26.91 27.18 26.67 26.86 0.0M
2025-04-25 26.67 26.90 26.57 26.90 0.0M
2025-04-24 26.16 26.85 26.16 26.85 0.0M
2025-04-23 26.64 26.75 26.17 26.17 0.0M
2025-04-22 25.16 25.64 25.16 25.57 0.0M
2025-04-21 25.12 25.12 24.76 24.98 0.0M
2025-04-17 25.28 25.39 25.28 25.35 0.0M
2025-04-16 25.51 25.51 25.22 25.42 0.0M
2025-04-15 25.80 26.06 25.66 25.72 0.0M
2025-04-14 25.99 25.99 25.64 25.91 0.0M
2025-04-11 24.80 25.54 24.73 25.49 0.0M
2025-04-10 25.52 25.52 24.64 24.81 0.0M
2025-04-09 23.81 26.17 23.77 26.17 0.0M
2025-04-08 25.70 25.70 24.16 24.16 0.0M
2025-04-07 23.96 25.20 23.86 25.06 0.0M
2025-04-04 25.54 25.54 24.93 25.00 0.0M
2025-04-03 26.70 26.70 26.41 26.41 0.0M
2025-04-02 26.59 27.36 26.59 27.31 0.0M
2025-04-01 27.06 27.21 26.88 26.99 0.0M
2025-03-31 26.78 27.41 26.74 27.33 0.0M
2025-03-28 27.89 27.89 27.40 27.48 0.0M
2025-03-27 27.79 28.00 27.73 27.89 0.0M
2025-03-26 27.96 27.96 27.86 27.86 0.0M
2025-03-25 28.65 28.77 28.30 28.40 0.0M
2025-03-24 28.65 28.72 28.40 28.66 0.0M
2025-03-21 27.84 28.14 27.84 28.11 0.0M
2025-03-20 27.98 28.08 27.98 28.00 0.0M
2025-03-19 27.94 28.29 27.88 28.16 0.0M
2025-03-18 28.15 28.15 27.82 27.98 0.0M
2025-03-17 27.85 28.30 27.85 28.30 0.0M
2025-03-14 27.78 27.93 27.73 27.92 0.0M
2025-03-13 27.72 27.74 27.42 27.42 0.0M
2025-03-12 28.33 28.33 27.92 28.00 0.0M
2025-03-11 28.16 28.16 27.77 28.03 0.0M
2025-03-10 28.66 28.68 28.13 28.14 0.0M
2025-03-07 28.63 28.92 28.44 28.89 0.0M
2025-03-06 28.72 28.90 28.59 28.73 0.0M
2025-03-05 28.91 29.11 28.78 29.08 0.0M
2025-03-04 28.39 28.79 28.22 28.70 0.0M
2025-03-03 29.04 29.15 28.60 28.67 0.0M
2025-02-28 28.82 29.18 28.82 29.16 0.0M
2025-02-27 29.52 29.58 28.94 28.94 0.0M
2025-02-26 29.68 30.01 29.65 29.72 0.0M
2025-02-25 29.93 29.96 29.45 29.64 0.0M
2025-02-24 29.79 30.12 29.78 29.89 0.0M
2025-02-21 30.43 30.43 29.76 29.76 0.0M
2025-02-20 30.74 30.74 30.35 30.40 0.0M
2025-02-19 30.30 30.80 30.30 30.76 0.0M
2025-02-18 30.65 30.83 30.27 30.44 0.0M
2025-02-14 30.68 30.78 30.59 30.62 0.0M
2025-02-13 30.02 30.44 30.02 30.44 0.0M
2025-02-12 29.38 29.87 29.38 29.87 0.0M
2025-02-11 29.98 29.98 29.73 29.81 0.0M
2025-02-10 30.16 30.28 30.10 30.24 0.0M
2025-02-07 30.80 30.80 30.30 30.37 0.0M
2025-02-06 31.33 31.33 30.74 30.78 0.0M
2025-02-05 31.04 31.30 31.00 31.30 0.0M
2025-02-04 30.72 30.83 30.64 30.71 0.0M
2025-02-03 30.39 30.89 30.39 30.71 0.0M
2025-01-31 31.23 31.50 30.97 31.07 0.0M
2025-01-30 31.40 31.48 31.33 31.35 0.0M
2025-01-29 31.02 31.07 30.74 30.82 0.0M
2025-01-28 31.15 31.35 31.15 31.22 0.0M
2025-01-27 30.81 31.05 30.81 31.04 0.0M
2025-01-24 31.05 31.12 30.95 30.99 0.0M
2025-01-23 30.52 31.06 30.52 31.06 0.0M
2025-01-22 30.51 30.93 30.51 30.74 0.0M
2025-01-21 29.80 30.57 29.80 30.57 0.0M
2025-01-17 29.52 29.56 29.42 29.42 0.0M
2025-01-16 29.25 29.41 29.08 29.41 0.0M
2025-01-15 29.41 29.52 29.10 29.28 0.0M
2025-01-14 29.49 29.49 28.85 28.96 0.0M
2025-01-13 28.99 29.44 28.99 29.44 0.0M
2025-01-10 29.28 29.41 29.21 29.41 0.0M
2025-01-08 29.52 29.67 29.22 29.67 0.0M
2025-01-07 29.52 29.80 29.38 29.46 0.0M
2025-01-06 29.33 29.74 29.33 29.46 0.0M
2025-01-03 29.24 29.24 29.21 29.21 0.0M
2025-01-02 28.88 29.04 28.68 28.80 0.0M