Semler Scientifc (SMLR)

SMLR
🏛️ Estados Unidos →
28.21
Última Actualización: 2025-10-08
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 26.72 26.95 26.70 26.70 2.9K
09:32 26.70 26.70 26.43 26.43 0.3K
09:33 26.43 26.74 26.43 26.74 0.4K
09:34 26.51 26.71 26.51 26.51 0.6K
09:35 26.51 26.51 26.51 26.51 0.1K
09:36 26.51 26.71 26.51 26.55 0.3K
09:37 26.55 26.55 26.55 26.55 0.2K
09:38 26.55 26.55 26.55 26.55 0.1K
09:39 26.55 26.77 26.55 26.77 2.0K
09:40 26.77 26.79 26.77 26.79 1.0K
09:41 26.79 26.79 26.79 26.79 0.0K
09:42 26.79 26.79 26.58 26.58 0.1K
09:43 26.58 26.58 26.58 26.58 0.0K
09:44 26.58 26.58 26.58 26.58 0.0K
09:45 26.89 26.89 26.89 26.89 0.2K
09:46 26.89 26.89 26.89 26.89 0.0K
09:47 26.89 26.89 26.89 26.89 0.1K
09:48 26.89 26.89 26.89 26.89 0.0K
09:49 26.89 26.89 26.89 26.89 0.0K
09:50 26.89 26.89 26.89 26.89 0.0K
09:51 26.89 26.89 26.89 26.89 0.2K
09:52 26.89 26.89 26.70 26.70 0.3K
09:53 26.70 26.70 26.70 26.70 0.0K
09:54 26.70 26.70 26.70 26.70 0.0K
09:55 26.70 26.70 26.70 26.70 0.0K
09:56 26.70 26.70 26.70 26.70 0.0K
09:57 26.70 26.70 26.70 26.70 0.0K
09:58 26.70 26.70 26.70 26.70 0.0K
09:59 26.70 26.70 26.70 26.70 0.0K
10:00 26.70 26.70 26.70 26.70 0.0K
10:01 26.70 26.70 26.70 26.70 0.0K
10:02 26.70 26.70 26.70 26.70 0.0K
10:03 26.70 26.70 26.70 26.70 0.1K
10:04 26.70 26.70 26.70 26.70 0.0K
10:05 26.70 26.89 26.70 26.89 3.4K
10:06 26.89 26.89 26.82 26.82 2.2K
10:07 26.82 26.82 26.82 26.82 0.0K
10:08 26.82 26.82 26.82 26.82 0.1K
10:09 26.82 26.82 26.82 26.82 0.0K
10:10 26.82 26.82 26.82 26.82 0.0K
10:11 26.82 26.82 26.82 26.82 0.0K
10:12 26.82 26.82 26.82 26.82 0.0K
10:13 26.68 26.83 26.68 26.68 1.0K
10:14 26.83 26.88 26.83 26.88 0.4K
10:15 26.88 26.88 26.88 26.88 0.0K
10:16 26.88 26.88 26.88 26.88 0.0K
10:17 26.88 26.88 26.88 26.88 0.0K
10:18 26.88 26.88 26.88 26.88 0.0K
10:19 27.00 27.00 27.00 27.00 0.8K
10:20 27.00 27.00 27.00 27.00 0.0K
10:21 27.00 27.00 27.00 27.00 0.0K
10:22 27.00 27.00 27.00 27.00 0.0K
10:23 27.00 27.00 27.00 27.00 0.0K
10:24 27.17 27.17 27.17 27.17 0.3K
10:25 27.17 27.17 27.17 27.17 0.0K
10:26 27.17 27.17 27.17 27.17 0.0K
10:27 27.17 27.17 27.17 27.17 0.0K
10:28 27.17 27.17 27.17 27.17 0.0K
10:29 27.17 27.17 27.17 27.17 0.2K
10:30 27.17 27.17 27.17 27.17 0.4K
10:31 27.17 27.17 27.02 27.16 0.6K
10:32 27.16 27.16 27.14 27.14 0.5K
10:33 27.14 27.17 27.14 27.17 0.5K
10:34 27.17 27.28 27.17 27.28 0.9K
10:35 27.28 27.29 27.28 27.29 1.5K
10:36 27.32 27.32 27.32 27.32 1.3K
10:37 27.32 27.32 27.31 27.31 1.8K
10:38 27.31 27.31 27.31 27.31 0.0K
10:39 27.31 27.31 27.31 27.31 0.0K
10:40 27.39 27.45 27.39 27.45 0.6K
10:41 27.45 27.69 27.45 27.69 0.2K
10:42 27.69 27.69 27.59 27.59 3.3K
10:43 27.53 27.53 27.53 27.53 0.2K
10:44 27.38 27.38 27.38 27.38 1.4K
10:45 27.43 27.58 27.43 27.58 0.8K
10:46 27.58 27.58 27.58 27.58 0.0K
10:47 27.58 27.58 27.50 27.50 0.2K
10:48 27.48 27.48 27.44 27.44 0.7K
10:49 27.44 27.44 27.44 27.44 0.0K
10:50 27.44 27.44 27.44 27.44 0.2K
10:51 27.44 27.44 27.44 27.44 0.2K
10:52 27.44 27.44 27.40 27.40 0.7K
10:53 27.40 27.40 27.40 27.40 0.0K
10:54 27.49 27.55 27.49 27.55 0.6K
10:55 27.55 27.55 27.55 27.55 0.1K
10:56 27.55 27.55 27.55 27.55 0.3K
10:57 27.55 27.55 27.55 27.55 0.1K
10:58 27.55 27.55 27.55 27.55 0.0K
10:59 27.69 27.72 27.69 27.72 1.5K
11:00 27.72 27.72 27.72 27.72 0.1K
11:01 27.66 27.66 27.66 27.66 0.8K
11:02 27.66 27.66 27.61 27.61 0.8K
11:03 27.61 27.61 27.61 27.61 0.1K
11:04 27.61 27.76 27.61 27.76 2.9K
11:05 27.76 27.85 27.74 27.74 2.5K
11:06 27.74 27.74 27.74 27.74 0.0K
11:07 27.80 27.80 27.80 27.80 0.6K
11:08 27.80 27.80 27.63 27.63 0.4K
11:09 27.63 27.63 27.63 27.63 0.0K
11:10 27.80 27.80 27.62 27.63 0.7K
11:11 27.63 27.63 27.63 27.63 0.0K
11:12 27.63 27.63 27.63 27.63 0.0K
11:13 27.63 27.63 27.58 27.58 0.5K
11:14 27.58 27.58 27.58 27.58 0.0K
11:15 27.58 27.58 27.58 27.58 0.2K
11:16 27.58 27.58 27.58 27.58 0.0K
11:17 27.58 27.58 27.58 27.58 0.0K
11:18 27.58 27.58 27.58 27.58 0.0K
11:19 27.58 27.58 27.58 27.58 0.0K
11:20 27.58 27.58 27.58 27.58 0.0K
11:21 27.58 27.58 27.58 27.58 0.0K
11:22 27.79 27.79 27.79 27.79 0.8K
11:23 27.79 27.79 27.79 27.79 0.1K
11:24 27.79 27.79 27.79 27.79 0.0K
11:25 27.79 27.79 27.79 27.79 0.0K
11:26 27.79 27.79 27.79 27.79 0.0K
11:27 27.79 27.79 27.52 27.76 2.0K
11:28 27.76 27.76 27.61 27.61 0.6K
11:29 27.52 27.52 27.52 27.52 0.2K
11:30 27.52 27.52 27.52 27.52 0.0K
11:31 27.74 27.74 27.74 27.74 0.7K
11:32 27.75 27.81 27.75 27.81 1.0K
11:33 27.81 27.81 27.81 27.81 0.3K
11:34 27.81 27.81 27.81 27.81 0.0K
11:35 27.81 27.81 27.81 27.81 0.0K
11:36 27.81 27.81 27.81 27.81 0.0K
11:37 27.81 27.81 27.81 27.81 0.9K
11:38 27.58 27.58 27.58 27.58 0.3K
11:39 27.88 27.96 27.88 27.96 0.3K
11:40 27.96 27.96 27.96 27.96 0.0K
11:41 27.96 27.96 27.96 27.96 0.0K
11:42 27.96 27.96 27.96 27.96 0.0K
11:43 27.96 27.96 27.96 27.96 0.0K
11:44 27.96 27.96 27.96 27.96 0.0K
11:45 27.96 27.96 27.96 27.96 0.0K
11:46 27.96 27.96 27.96 27.96 0.0K
11:47 27.96 27.96 27.96 27.96 0.0K
11:48 27.96 27.96 27.96 27.96 0.0K
11:49 27.96 27.96 27.96 27.96 0.0K
11:50 27.96 27.96 27.96 27.96 0.0K
11:51 27.96 27.96 27.96 27.96 0.6K
11:52 27.96 27.96 27.96 27.96 0.0K
11:53 27.71 27.71 27.71 27.71 0.2K
11:54 27.71 27.71 27.71 27.71 0.0K
11:55 27.71 27.71 27.71 27.71 0.0K
11:56 27.89 27.89 27.65 27.88 1.1K
11:57 27.88 27.88 27.88 27.88 0.0K
11:58 27.88 27.88 27.88 27.88 0.1K
11:59 27.88 27.88 27.88 27.88 0.0K
12:00 27.80 27.89 27.80 27.89 0.3K
12:01 27.89 27.89 27.89 27.89 1.7K
12:02 27.90 27.90 27.90 27.90 1.8K
12:03 27.90 27.99 27.90 27.99 0.8K
12:04 27.88 27.88 27.88 27.88 0.1K
12:05 27.88 27.88 27.88 27.88 0.0K
12:06 27.88 27.88 27.88 27.88 0.0K
12:07 27.88 27.88 27.88 27.88 0.0K
12:08 27.88 27.88 27.88 27.88 0.0K
12:09 27.88 27.88 27.88 27.88 0.2K
12:10 27.88 27.88 27.88 27.88 0.3K
12:11 27.88 27.88 27.88 27.88 0.0K
12:12 27.88 27.88 27.88 27.88 0.0K
12:13 27.88 27.88 27.88 27.88 0.1K
12:14 27.88 27.98 27.88 27.98 0.3K
12:15 27.98 27.98 27.98 27.98 0.0K
12:16 27.99 28.19 27.99 28.19 1.9K
12:17 28.19 28.19 28.19 28.19 0.2K
12:18 28.00 28.18 28.00 28.18 0.9K
12:19 28.18 28.18 28.18 28.18 0.0K
12:20 28.00 28.00 28.00 28.00 0.1K
12:21 28.00 28.00 28.00 28.00 0.0K
12:22 28.00 28.00 28.00 28.00 0.1K
12:23 28.00 28.00 28.00 28.00 0.0K
12:24 28.00 28.00 28.00 28.00 0.0K
12:25 28.00 28.00 27.98 27.98 0.2K
12:26 28.15 28.15 28.15 28.15 0.1K
12:27 28.15 28.15 28.15 28.15 0.0K
12:28 28.15 28.15 28.15 28.15 0.3K
12:29 28.15 28.15 28.15 28.15 0.0K
12:30 28.15 28.15 28.15 28.15 0.0K
12:31 28.15 28.15 28.15 28.15 0.0K
12:32 28.15 28.15 28.15 28.15 0.0K
12:33 28.15 28.19 28.10 28.10 0.3K
12:34 28.10 28.10 28.10 28.10 0.0K
12:35 28.05 28.05 28.00 28.00 1.0K
12:36 28.10 28.10 28.10 28.10 0.6K
12:37 28.10 28.10 28.10 28.10 0.0K
12:38 28.10 28.10 28.10 28.10 0.5K
12:39 28.10 28.10 28.08 28.08 0.5K
12:40 28.08 28.08 28.08 28.08 0.0K
12:41 28.08 28.08 28.08 28.08 0.0K
12:42 28.10 28.10 28.10 28.10 0.3K
12:43 28.10 28.10 28.10 28.10 0.0K
12:44 28.10 28.10 28.10 28.10 0.0K
12:45 28.16 28.16 28.16 28.16 0.8K
12:46 28.25 28.25 28.25 28.25 0.1K
12:47 28.25 28.25 28.25 28.25 0.5K
12:48 28.25 28.25 28.25 28.25 0.1K
12:49 28.19 28.19 28.19 28.19 0.3K
12:50 28.19 28.19 28.19 28.19 0.1K
12:51 28.15 28.15 28.15 28.15 0.1K
12:52 28.15 28.15 28.15 28.15 0.0K
12:53 28.14 28.14 28.14 28.14 0.2K
12:54 28.14 28.14 28.14 28.14 0.3K
12:55 28.05 28.05 28.05 28.05 0.1K
12:56 28.05 28.05 28.05 28.05 0.0K
12:57 28.05 28.05 28.05 28.05 0.0K
12:58 28.13 28.14 28.13 28.14 0.8K
12:59 28.14 28.14 28.14 28.14 0.0K
13:00 28.13 28.13 28.13 28.13 0.1K
13:01 28.13 28.13 28.13 28.13 0.1K
13:02 28.05 28.05 28.05 28.05 0.1K
13:03 28.05 28.05 28.05 28.05 0.0K
13:04 28.09 28.09 28.09 28.09 0.1K
13:05 28.13 28.13 28.13 28.13 0.2K
13:06 28.13 28.13 28.13 28.13 0.2K
13:07 28.13 28.23 28.11 28.23 11.9K
13:08 28.23 28.23 28.23 28.23 0.5K
13:09 28.23 28.23 28.23 28.23 0.2K
13:10 28.17 28.17 28.17 28.17 0.2K
13:11 28.17 28.17 28.17 28.17 0.1K
13:12 28.17 28.17 28.17 28.17 0.1K
13:13 28.17 28.17 28.09 28.09 3.2K
13:14 28.09 28.09 28.09 28.09 0.0K
13:15 28.09 28.09 28.09 28.09 0.0K
13:16 28.02 28.02 28.02 28.02 0.3K
13:17 28.02 28.02 28.02 28.02 0.0K
13:18 28.02 28.02 28.02 28.02 0.1K
13:19 28.02 28.02 28.02 28.02 0.0K
13:20 28.02 28.02 27.86 27.86 0.1K
13:21 27.86 27.86 27.86 27.86 0.0K
13:22 28.06 28.06 28.04 28.04 1.4K
13:23 28.04 28.04 28.04 28.04 0.0K
13:24 28.04 28.04 28.04 28.04 0.0K
13:25 28.04 28.04 28.04 28.04 0.0K
13:26 28.04 28.04 28.04 28.04 0.0K
13:27 28.04 28.04 28.04 28.04 0.1K
13:28 28.20 28.20 28.13 28.13 5.0K
13:29 28.13 28.13 28.13 28.13 0.0K
13:30 28.13 28.13 28.13 28.13 0.0K
13:31 28.13 28.13 28.13 28.13 0.2K
13:32 28.13 28.13 28.13 28.13 0.0K
13:33 28.13 28.13 28.13 28.13 0.0K
13:34 28.13 28.13 28.13 28.13 0.3K
13:35 28.13 28.13 28.13 28.13 0.1K
13:36 28.13 28.13 28.12 28.12 0.2K
13:37 28.12 28.12 28.12 28.12 0.0K
13:38 28.12 28.12 28.12 28.12 0.1K
13:39 28.12 28.12 28.12 28.12 0.0K
13:40 28.12 28.12 28.12 28.12 0.0K
13:41 28.12 28.12 28.12 28.12 0.0K
13:42 28.00 28.00 28.00 28.00 0.3K
13:43 28.00 28.00 28.00 28.00 0.0K
13:44 28.08 28.08 28.01 28.01 0.3K
13:45 28.01 28.01 28.01 28.01 0.1K
13:46 28.01 28.01 28.01 28.01 0.0K
13:47 28.01 28.01 28.01 28.01 0.0K
13:48 28.01 28.01 27.94 27.94 0.6K
13:49 27.94 27.94 27.94 27.94 0.0K
13:50 27.94 27.94 27.94 27.94 0.0K
13:51 27.93 27.93 27.93 27.93 0.3K
13:52 27.93 27.93 27.93 27.93 0.0K
13:53 27.93 27.93 27.93 27.93 0.0K
13:54 27.93 27.93 27.93 27.93 0.0K
13:55 27.93 27.93 27.93 27.93 0.0K
13:56 27.93 27.93 27.93 27.93 0.0K
13:57 27.93 27.93 27.92 27.92 0.3K
13:58 27.92 27.92 27.92 27.92 0.0K
13:59 27.92 27.92 27.92 27.92 0.0K
14:00 27.92 27.92 27.92 27.92 0.0K
14:01 27.92 27.92 27.92 27.92 0.0K
14:02 27.92 27.92 27.92 27.92 0.1K
14:03 27.92 27.95 27.92 27.95 1.2K
14:04 27.95 27.95 27.95 27.95 0.1K
14:05 27.95 27.95 27.95 27.95 0.0K
14:06 27.95 27.95 27.95 27.95 0.0K
14:07 28.01 28.01 27.93 27.93 0.6K
14:08 28.04 28.04 28.04 28.04 0.1K
14:09 28.04 28.04 28.04 28.04 0.0K
14:10 28.04 28.04 28.04 28.04 0.0K
14:11 28.04 28.04 28.04 28.04 0.2K
14:12 28.04 28.04 28.04 28.04 0.0K
14:13 28.04 28.04 28.04 28.04 0.1K
14:14 27.94 27.94 27.94 27.94 0.1K
14:15 27.90 27.90 27.63 27.63 3.6K
14:16 27.63 27.63 27.63 27.63 0.1K
14:17 27.63 27.63 27.63 27.63 0.0K
14:18 27.63 27.63 27.63 27.63 0.0K
14:19 27.63 27.67 27.63 27.67 0.4K
14:20 27.67 27.67 27.67 27.67 0.0K
14:21 27.67 27.74 27.67 27.74 0.3K
14:22 27.69 27.69 27.69 27.69 0.3K
14:23 27.69 27.69 27.69 27.69 0.0K
14:24 27.69 27.69 27.69 27.69 0.0K
14:25 27.69 27.69 27.69 27.69 0.0K
14:26 27.69 27.69 27.69 27.69 0.0K
14:27 27.69 27.69 27.69 27.69 0.0K
14:28 27.69 27.75 27.69 27.75 0.3K
14:29 27.75 27.75 27.75 27.75 0.3K
14:30 27.51 27.51 27.45 27.45 8.8K
14:31 27.35 27.35 27.35 27.35 0.3K
14:32 27.35 27.35 27.35 27.35 0.5K
14:33 27.35 27.35 27.35 27.35 0.4K
14:34 27.35 27.35 27.35 27.35 0.0K
14:35 27.35 27.35 27.35 27.35 0.0K
14:36 27.35 27.35 27.32 27.33 0.2K
14:37 27.33 27.33 27.33 27.33 0.1K
14:38 27.35 27.35 27.35 27.35 0.2K
14:39 27.35 27.35 27.35 27.35 0.0K
14:40 27.35 27.35 27.31 27.31 0.2K
14:41 27.31 27.31 27.31 27.31 0.0K
14:42 27.31 27.31 27.31 27.31 0.0K
14:43 27.31 27.31 27.31 27.31 0.0K
14:44 27.32 27.32 27.32 27.32 0.1K
14:45 27.32 27.32 27.32 27.32 0.0K
14:46 27.32 27.32 27.32 27.32 0.0K
14:47 27.32 27.32 27.31 27.31 0.1K
14:48 27.31 27.31 27.31 27.31 0.0K
14:49 27.31 27.32 27.31 27.32 1.1K
14:50 27.32 27.32 27.32 27.32 0.0K
14:51 27.32 27.37 27.32 27.37 0.4K
14:52 27.37 27.37 27.37 27.37 0.1K
14:53 27.37 27.37 27.37 27.37 0.0K
14:54 27.37 27.37 27.37 27.37 0.0K
14:55 27.37 27.37 27.37 27.37 0.0K
14:56 27.37 27.37 27.37 27.37 0.0K
14:57 27.37 27.37 27.37 27.37 0.0K
14:58 27.37 27.37 27.31 27.31 0.4K
14:59 27.31 27.31 27.31 27.31 0.7K
15:00 27.31 27.31 27.31 27.31 0.1K
15:01 27.31 27.31 27.31 27.31 0.0K
15:02 27.31 27.31 27.13 27.13 1.3K
15:03 27.13 27.13 27.13 27.13 0.1K
15:04 27.14 27.20 27.14 27.20 2.0K
15:05 27.20 27.20 27.20 27.20 0.0K
15:06 27.20 27.20 27.19 27.19 0.1K
15:07 27.19 27.19 27.19 27.19 0.0K
15:08 27.19 27.19 27.19 27.19 0.1K
15:09 27.19 27.19 27.19 27.19 0.0K
15:10 27.14 27.14 27.14 27.14 0.1K
15:11 27.14 27.14 27.14 27.14 0.1K
15:12 27.14 27.14 27.13 27.13 0.3K
15:13 27.13 27.13 27.13 27.13 0.0K
15:14 27.13 27.13 27.13 27.13 0.0K
15:15 27.13 27.13 27.13 27.13 0.0K
15:16 27.13 27.13 27.13 27.13 0.0K
15:17 27.13 27.13 27.13 27.13 0.0K
15:18 27.13 27.13 27.13 27.13 0.1K
15:19 27.12 27.12 27.12 27.12 0.1K
15:20 27.12 27.12 27.12 27.12 0.0K
15:21 27.12 27.13 27.12 27.13 0.6K
15:22 27.13 27.13 27.13 27.13 0.0K
15:23 27.13 27.13 27.13 27.13 0.0K
15:24 27.13 27.13 27.11 27.11 1.3K
15:25 27.11 27.11 27.11 27.11 0.0K
15:26 27.11 27.11 27.11 27.11 0.7K
15:27 27.11 27.11 27.11 27.11 0.0K
15:28 27.11 27.11 27.11 27.11 0.0K
15:29 27.11 27.11 27.11 27.11 0.0K
15:30 27.12 27.12 27.12 27.12 0.5K
15:31 27.12 27.12 27.08 27.08 0.1K
15:32 27.08 27.08 27.02 27.02 2.3K
15:33 27.02 27.05 27.02 27.05 2.0K
15:34 27.05 27.05 27.02 27.02 0.2K
15:35 27.02 27.02 27.02 27.02 0.3K
15:36 27.02 27.02 27.02 27.02 0.1K
15:37 27.02 27.17 27.02 27.08 0.4K
15:38 27.08 27.08 27.08 27.08 0.2K
15:39 27.08 27.08 27.08 27.08 0.0K
15:40 27.08 27.08 27.08 27.08 0.1K
15:41 27.08 27.08 27.08 27.08 0.1K
15:42 27.08 27.08 27.08 27.08 0.1K
15:43 27.09 27.09 27.09 27.09 0.1K
15:44 27.09 27.09 27.09 27.09 0.1K
15:45 27.09 27.09 27.09 27.09 0.1K
15:46 27.11 27.11 27.11 27.11 0.3K
15:47 27.11 27.11 27.11 27.11 0.2K
15:48 27.11 27.11 27.11 27.11 0.0K
15:49 27.11 27.11 27.11 27.11 0.1K
15:50 27.11 27.11 27.11 27.11 0.0K
15:51 26.98 27.06 26.98 27.06 1.8K
15:52 27.17 27.24 27.17 27.24 6.3K
15:53 27.24 27.28 27.23 27.28 2.7K
15:54 27.28 27.31 27.23 27.31 0.3K
15:55 27.31 27.31 27.26 27.26 0.4K
15:56 27.21 27.27 27.21 27.27 2.1K
15:57 27.27 27.27 27.27 27.27 0.2K
15:58 27.27 27.27 27.16 27.16 0.6K
15:59 27.16 27.23 27.16 27.23 0.6K
16:00 27.23 27.23 27.11 27.17 4.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles