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 30.00 32.17 29.61 30.02 13.5K
09:32 30.22 30.29 30.22 30.29 7.7K
09:33 30.29 30.29 30.25 30.25 1.4K
09:34 30.81 30.81 30.05 30.05 2.2K
09:35 30.05 30.05 30.05 30.05 0.0K
09:36 30.49 30.49 30.38 30.38 2.8K
09:37 30.38 30.38 30.38 30.38 0.1K
09:38 30.59 30.59 30.59 30.59 0.5K
09:39 30.59 30.79 30.59 30.79 1.6K
09:40 30.79 30.88 30.79 30.88 3.9K
09:41 30.88 31.18 30.88 31.18 2.4K
09:42 31.18 31.18 30.73 30.73 2.3K
09:43 30.73 31.00 30.73 31.00 5.8K
09:44 31.00 31.17 31.00 31.17 8.2K
09:45 31.17 31.17 31.15 31.15 0.3K
09:46 31.07 31.07 31.07 31.07 0.9K
09:47 31.07 31.33 31.07 31.33 3.2K
09:48 31.16 31.37 31.14 31.14 5.8K
09:49 31.14 31.14 31.00 31.13 1.9K
09:50 31.13 31.13 31.13 31.13 0.3K
09:51 31.13 31.16 31.13 31.16 3.0K
09:52 31.16 31.49 31.16 31.49 2.0K
09:53 31.49 31.49 31.01 31.10 0.5K
09:54 31.10 31.10 31.06 31.06 0.8K
09:55 31.12 31.35 31.12 31.35 1.4K
09:56 31.34 31.50 31.34 31.43 2.3K
09:57 31.43 31.50 31.43 31.50 3.5K
09:58 31.42 31.42 31.41 31.41 1.0K
09:59 31.41 31.59 31.41 31.59 1.0K
10:00 31.59 31.69 31.55 31.69 4.1K
10:01 31.69 31.87 31.69 31.87 1.1K
10:02 31.87 31.87 31.68 31.69 3.5K
10:03 31.81 31.81 31.71 31.81 1.4K
10:04 31.75 31.97 31.75 31.80 2.5K
10:05 31.80 32.04 31.80 32.04 4.1K
10:06 32.04 32.04 32.04 32.04 0.7K
10:07 32.04 32.04 32.02 32.02 0.5K
10:08 32.02 32.02 31.68 31.68 1.1K
10:09 31.68 31.68 31.13 31.13 2.8K
10:10 31.13 31.13 30.77 30.77 3.4K
10:11 30.77 30.90 30.77 30.90 3.1K
10:12 30.90 31.14 30.90 31.14 1.1K
10:13 31.12 31.12 31.12 31.12 1.7K
10:14 30.95 31.10 30.95 31.10 0.6K
10:15 31.20 31.20 31.20 31.20 1.0K
10:16 31.20 31.20 31.09 31.09 0.5K
10:17 31.35 31.35 31.21 31.21 0.6K
10:18 31.21 31.21 31.21 31.21 0.1K
10:19 31.35 31.44 31.31 31.44 4.3K
10:20 31.62 31.62 31.58 31.58 4.5K
10:21 31.58 31.58 31.58 31.58 0.0K
10:22 31.58 31.75 31.48 31.48 1.6K
10:23 31.48 31.49 31.36 31.36 3.0K
10:24 31.36 31.53 31.36 31.53 0.9K
10:25 31.53 31.53 31.53 31.53 0.1K
10:26 31.53 31.53 31.53 31.53 0.1K
10:27 31.53 31.53 31.52 31.52 0.3K
10:28 31.56 31.56 31.23 31.23 2.4K
10:29 31.23 31.23 31.23 31.23 0.0K
10:30 31.23 31.23 31.00 31.00 2.4K
10:31 31.00 31.28 31.00 31.28 0.7K
10:32 31.35 31.40 31.35 31.40 1.7K
10:33 31.40 31.71 31.40 31.71 0.9K
10:34 31.84 31.84 31.78 31.78 7.6K
10:35 31.78 31.84 31.78 31.84 0.3K
10:36 31.84 31.85 31.84 31.85 0.5K
10:37 31.85 31.85 31.49 31.49 0.2K
10:38 31.49 31.49 31.49 31.49 0.0K
10:39 31.88 31.93 31.83 31.93 3.8K
10:40 31.93 31.93 31.93 31.93 1.1K
10:41 31.93 31.93 31.54 31.54 0.3K
10:42 31.49 31.75 31.49 31.63 0.8K
10:43 31.63 31.97 31.63 31.97 1.2K
10:44 31.97 31.97 31.72 31.72 0.3K
10:45 31.72 31.72 31.72 31.72 0.1K
10:46 31.72 31.72 31.72 31.72 0.4K
10:47 31.72 31.72 31.63 31.63 0.4K
10:48 31.63 31.90 31.63 31.90 1.9K
10:49 31.90 31.90 31.68 31.84 0.8K
10:50 31.84 31.84 31.84 31.84 0.1K
10:51 31.84 31.84 31.84 31.84 0.1K
10:52 31.50 31.50 31.50 31.50 0.2K
10:53 31.50 31.50 31.50 31.50 0.0K
10:54 31.50 31.91 31.50 31.91 0.7K
10:55 31.91 31.91 31.91 31.91 0.5K
10:56 31.91 31.91 31.91 31.91 0.1K
10:57 31.91 31.91 31.91 31.91 0.0K
10:58 31.91 32.00 31.78 32.00 0.5K
10:59 31.91 31.91 31.81 31.81 0.6K
11:00 32.00 32.00 32.00 32.00 1.0K
11:01 31.91 31.91 31.90 31.90 0.5K
11:02 31.89 31.89 31.89 31.89 2.4K
11:03 31.89 32.06 31.89 32.06 2.3K
11:04 32.06 32.06 32.06 32.06 0.0K
11:05 32.06 32.06 32.06 32.06 0.3K
11:06 32.06 32.06 32.06 32.06 0.8K
11:07 32.06 32.06 32.06 32.06 0.0K
11:08 32.06 32.08 32.06 32.08 0.6K
11:09 32.08 32.18 32.05 32.18 6.8K
11:10 32.39 32.41 32.39 32.41 0.7K
11:11 32.41 32.41 32.41 32.41 0.0K
11:12 32.41 32.41 32.41 32.41 0.3K
11:13 32.41 32.41 32.41 32.41 0.2K
11:14 32.44 32.44 32.44 32.44 0.6K
11:15 32.44 32.44 32.44 32.44 0.1K
11:16 32.44 32.44 32.39 32.39 1.0K
11:17 32.39 32.47 32.39 32.42 0.4K
11:18 32.42 32.50 32.42 32.50 2.5K
11:19 32.50 32.50 32.50 32.50 0.1K
11:20 32.50 32.50 32.50 32.50 0.0K
11:21 32.50 32.50 32.50 32.50 0.0K
11:22 32.50 32.50 32.50 32.50 0.0K
11:23 32.27 32.27 32.27 32.27 2.8K
11:24 32.27 32.40 32.27 32.40 0.6K
11:25 32.40 32.40 32.39 32.39 0.2K
11:26 32.48 32.48 32.48 32.48 0.2K
11:27 32.48 32.48 32.40 32.40 0.2K
11:28 32.40 32.40 32.40 32.40 0.1K
11:29 32.25 32.25 32.25 32.25 0.3K
11:30 32.25 32.39 32.25 32.39 0.3K
11:31 32.39 32.39 32.39 32.39 0.0K
11:32 32.39 32.39 32.24 32.24 0.5K
11:33 32.24 32.26 32.24 32.26 0.2K
11:34 32.48 32.48 32.48 32.48 0.6K
11:35 32.48 32.48 32.48 32.48 0.2K
11:36 32.48 32.48 32.48 32.48 0.2K
11:37 32.48 32.48 32.48 32.48 0.1K
11:38 32.48 32.48 32.40 32.43 4.9K
11:39 32.43 32.47 32.43 32.47 2.3K
11:40 32.47 32.49 32.47 32.49 0.6K
11:41 32.49 32.49 32.43 32.43 1.1K
11:42 32.43 32.58 32.43 32.58 0.7K
11:43 32.58 32.74 32.58 32.74 1.1K
11:44 32.74 32.74 32.67 32.67 0.1K
11:45 32.67 32.71 32.35 32.35 4.0K
11:46 32.36 32.40 32.36 32.40 1.5K
11:47 32.40 32.40 32.40 32.40 0.1K
11:48 32.40 32.40 32.30 32.40 0.7K
11:49 32.54 32.54 32.54 32.54 0.3K
11:50 32.45 32.45 32.45 32.45 0.6K
11:51 32.45 32.50 32.40 32.40 0.8K
11:52 32.40 32.40 32.40 32.40 0.3K
11:53 32.40 32.50 32.40 32.50 0.4K
11:54 32.50 32.50 32.39 32.39 0.4K
11:55 32.39 32.39 32.30 32.30 0.3K
11:56 32.30 32.32 32.30 32.32 6.1K
11:57 32.20 32.20 32.10 32.20 1.2K
11:58 32.20 32.20 32.19 32.19 0.3K
11:59 32.19 32.20 32.19 32.20 3.2K
12:00 32.20 32.20 32.20 32.20 0.1K
12:01 32.01 32.01 32.01 32.01 0.5K
12:02 32.01 32.03 31.70 31.90 6.4K
12:03 31.90 31.90 31.90 31.90 0.2K
12:04 31.90 31.90 31.90 31.90 0.1K
12:05 31.90 31.90 31.90 31.90 0.2K
12:06 32.00 32.09 32.00 32.09 0.2K
12:07 32.09 32.10 32.02 32.10 0.8K
12:08 32.10 32.10 31.95 31.95 0.7K
12:09 31.95 32.10 31.95 32.10 0.7K
12:10 32.10 32.10 32.10 32.10 0.0K
12:11 32.10 32.10 32.10 32.10 0.1K
12:12 32.12 32.12 32.12 32.12 0.5K
12:13 32.12 32.12 32.09 32.12 1.7K
12:14 32.12 32.12 32.11 32.11 1.4K
12:15 32.11 32.11 32.11 32.11 0.1K
12:16 32.11 32.11 32.11 32.11 0.3K
12:17 32.12 32.12 31.90 31.90 0.9K
12:18 31.99 31.99 31.99 31.99 0.7K
12:19 31.99 31.99 31.99 31.99 0.1K
12:20 31.99 31.99 31.99 31.99 0.2K
12:21 31.99 31.99 31.99 31.99 0.0K
12:22 31.99 31.99 31.99 31.99 0.0K
12:23 31.70 31.70 31.70 31.70 0.4K
12:24 31.70 31.80 31.70 31.80 0.3K
12:25 31.80 31.80 31.80 31.80 0.0K
12:26 31.80 31.80 31.80 31.80 0.0K
12:27 31.80 31.96 31.80 31.96 1.1K
12:28 31.96 31.96 31.96 31.96 0.0K
12:29 31.96 31.96 31.96 31.96 0.1K
12:30 31.97 31.97 31.97 31.97 0.5K
12:31 31.97 31.97 31.97 31.97 0.1K
12:32 31.97 31.97 31.97 31.97 0.0K
12:33 31.97 31.97 31.97 31.97 0.0K
12:34 31.97 31.97 31.83 31.83 0.1K
12:35 31.83 31.83 31.83 31.83 0.0K
12:36 31.83 31.83 31.83 31.83 0.0K
12:37 31.83 31.83 31.83 31.83 0.9K
12:38 31.83 32.08 31.83 31.96 0.3K
12:39 31.96 31.96 31.96 31.96 0.0K
12:40 31.96 31.96 31.96 31.96 0.1K
12:41 32.04 32.04 32.04 32.04 0.5K
12:42 31.90 31.95 31.90 31.95 0.8K
12:43 31.95 31.95 31.82 31.82 0.1K
12:44 31.85 31.85 31.85 31.85 0.4K
12:45 31.92 31.92 31.92 31.92 0.2K
12:46 31.92 31.92 31.92 31.92 0.1K
12:47 31.92 31.92 31.92 31.92 0.0K
12:48 31.92 31.92 31.92 31.92 0.0K
12:49 31.92 31.92 31.92 31.92 0.0K
12:50 31.92 32.06 31.92 32.06 0.8K
12:51 32.06 32.06 31.95 31.95 0.2K
12:52 31.95 31.99 31.95 31.99 0.2K
12:53 31.95 31.95 31.95 31.95 1.5K
12:54 32.07 32.07 32.07 32.07 1.4K
12:55 32.07 32.07 32.02 32.02 0.6K
12:56 32.02 32.02 32.02 32.02 0.2K
12:57 32.16 32.22 32.16 32.22 1.3K
12:58 32.22 32.22 32.22 32.22 0.3K
12:59 32.22 32.22 32.19 32.19 0.3K
13:00 32.28 32.28 32.28 32.28 0.8K
13:01 32.28 32.28 32.28 32.28 0.2K
13:02 32.28 32.28 32.22 32.22 0.3K
13:03 32.22 32.22 32.22 32.22 0.0K
13:04 32.22 32.22 32.22 32.22 0.1K
13:05 32.22 32.22 32.22 32.22 0.0K
13:06 32.22 32.22 32.22 32.22 0.9K
13:07 32.33 32.33 32.03 32.03 5.9K
13:08 32.03 32.03 32.03 32.03 2.0K
13:09 32.03 32.09 32.03 32.09 0.3K
13:10 32.08 32.19 32.08 32.19 1.2K
13:11 32.19 32.19 32.19 32.19 0.4K
13:12 32.19 32.21 32.19 32.21 0.9K
13:13 32.21 32.21 32.21 32.21 0.0K
13:14 32.21 32.21 32.21 32.21 0.0K
13:15 32.22 32.22 32.13 32.13 1.1K
13:16 32.13 32.22 32.13 32.22 0.3K
13:17 32.22 32.22 32.03 32.03 1.2K
13:18 31.92 31.92 31.92 31.92 1.0K
13:19 31.77 31.77 31.77 31.77 0.8K
13:20 31.77 31.77 31.77 31.77 0.1K
13:21 31.77 31.79 31.77 31.79 0.2K
13:22 31.79 31.79 31.79 31.79 0.0K
13:23 31.79 31.79 31.79 31.79 0.1K
13:24 31.79 31.79 31.79 31.79 0.0K
13:25 31.79 31.79 31.77 31.77 0.1K
13:26 31.77 31.77 31.77 31.77 0.6K
13:27 31.77 31.77 31.77 31.77 0.0K
13:28 31.77 31.77 31.77 31.77 0.0K
13:29 31.77 31.95 31.77 31.95 0.5K
13:30 31.80 31.94 31.80 31.94 0.6K
13:31 31.82 31.82 31.77 31.77 0.4K
13:32 31.77 31.89 31.77 31.89 3.2K
13:33 31.89 31.89 31.89 31.89 0.1K
13:34 31.89 31.89 31.89 31.89 0.1K
13:35 31.76 31.76 31.76 31.76 0.5K
13:36 31.76 31.76 31.76 31.76 0.0K
13:37 31.80 31.94 31.75 31.75 2.7K
13:38 31.75 31.75 31.70 31.70 0.9K
13:39 31.70 31.70 31.50 31.50 2.4K
13:40 31.50 31.50 31.38 31.38 0.2K
13:41 31.36 31.36 31.35 31.35 2.5K
13:42 31.35 31.35 31.26 31.26 0.1K
13:43 31.28 31.28 30.86 30.86 14.6K
13:44 30.86 30.86 30.86 30.86 0.3K
13:45 30.86 30.96 30.86 30.96 0.1K
13:46 30.96 30.96 30.61 30.61 1.4K
13:47 30.63 30.63 30.63 30.63 0.2K
13:48 30.63 30.63 30.63 30.63 0.1K
13:49 30.63 30.63 30.63 30.63 0.0K
13:50 30.61 30.61 30.61 30.61 0.2K
13:51 30.61 30.61 30.61 30.61 0.0K
13:52 30.51 30.51 30.51 30.51 1.7K
13:53 30.51 30.76 30.51 30.76 1.4K
13:54 30.54 30.54 30.54 30.54 0.1K
13:55 30.76 30.76 30.76 30.76 0.2K
13:56 30.91 30.91 30.91 30.91 0.1K
13:57 30.91 30.91 30.91 30.91 0.1K
13:58 30.91 30.91 30.75 30.75 0.3K
13:59 30.75 30.75 30.75 30.75 0.4K
14:00 30.75 30.75 30.75 30.75 0.0K
14:01 30.75 30.75 30.75 30.75 0.1K
14:02 30.75 30.75 30.75 30.75 0.0K
14:03 30.75 30.75 30.75 30.75 0.1K
14:04 30.75 30.75 30.75 30.75 0.0K
14:05 30.75 30.75 30.75 30.75 0.2K
14:06 30.75 30.75 30.75 30.75 0.0K
14:07 30.75 30.75 30.75 30.75 0.0K
14:08 30.75 30.75 30.75 30.75 0.0K
14:09 30.75 30.75 30.75 30.75 0.1K
14:10 30.75 30.75 30.75 30.75 0.0K
14:11 30.75 30.75 30.75 30.75 0.0K
14:12 30.75 30.75 30.75 30.75 4.0K
14:13 30.75 30.75 30.75 30.75 0.0K
14:14 30.75 30.75 30.75 30.75 0.0K
14:15 30.75 30.75 30.75 30.75 0.0K
14:16 30.80 30.80 30.80 30.80 1.4K
14:17 30.80 30.80 30.80 30.80 0.0K
14:18 30.80 30.88 30.80 30.88 0.3K
14:19 30.88 30.94 30.88 30.94 0.6K
14:20 30.94 30.94 30.94 30.94 0.0K
14:21 30.94 30.94 30.94 30.94 0.2K
14:22 31.00 31.00 31.00 31.00 0.7K
14:23 31.01 31.01 31.01 31.01 4.5K
14:24 30.91 31.10 30.91 31.08 0.9K
14:25 31.08 31.08 31.08 31.08 0.3K
14:26 31.08 31.08 31.05 31.05 6.3K
14:27 31.05 31.05 31.05 31.05 0.0K
14:28 31.14 31.19 31.14 31.19 1.3K
14:29 31.17 31.17 31.17 31.17 0.2K
14:30 31.25 31.25 31.25 31.25 0.2K
14:31 31.25 31.25 31.25 31.25 0.1K
14:32 31.25 31.25 31.25 31.25 0.1K
14:33 31.25 31.25 31.25 31.25 0.0K
14:34 31.25 31.25 31.25 31.25 0.0K
14:35 31.25 31.25 31.07 31.12 0.2K
14:36 31.12 31.21 31.12 31.21 1.4K
14:37 31.21 31.21 31.18 31.18 0.2K
14:38 31.18 31.19 31.18 31.19 0.8K
14:39 31.19 31.19 31.19 31.19 0.0K
14:40 31.24 31.24 31.24 31.24 1.7K
14:41 31.24 31.24 31.24 31.24 0.1K
14:42 31.24 31.24 31.24 31.24 0.1K
14:43 31.24 31.24 31.24 31.24 0.0K
14:44 31.24 31.24 31.24 31.24 0.4K
14:45 31.49 31.49 31.49 31.49 0.5K
14:46 31.49 31.49 31.49 31.49 0.1K
14:47 31.49 31.49 31.24 31.36 0.7K
14:48 31.36 31.36 31.25 31.25 0.5K
14:49 31.25 31.25 31.22 31.22 0.4K
14:50 31.25 31.25 31.25 31.25 0.1K
14:51 31.25 31.25 31.25 31.25 0.1K
14:52 31.25 31.25 31.25 31.25 0.0K
14:53 31.25 31.25 31.08 31.08 0.2K
14:54 31.08 31.08 31.08 31.08 0.0K
14:55 31.08 31.08 31.08 31.08 0.1K
14:56 31.08 31.08 31.08 31.08 0.2K
14:57 31.08 31.08 31.08 31.08 0.0K
14:58 31.08 31.16 31.08 31.16 0.6K
14:59 31.16 31.16 31.16 31.16 0.5K
15:00 31.16 31.16 31.16 31.16 0.1K
15:01 31.16 31.16 31.16 31.16 0.0K
15:02 31.16 31.16 31.16 31.16 0.1K
15:03 31.16 31.16 31.16 31.16 1.2K
15:04 31.16 31.16 31.16 31.16 0.0K
15:05 31.05 31.05 31.05 31.05 0.1K
15:06 31.05 31.07 31.05 31.07 0.4K
15:07 31.07 31.07 31.07 31.07 0.4K
15:08 31.07 31.07 30.95 31.03 1.6K
15:09 31.03 31.03 31.03 31.03 0.0K
15:10 31.03 31.28 31.03 31.28 2.4K
15:11 31.28 31.28 31.28 31.28 0.3K
15:12 31.28 31.28 31.28 31.28 0.3K
15:13 31.28 31.30 31.28 31.30 0.2K
15:14 31.19 31.19 31.19 31.19 0.6K
15:15 31.19 31.19 31.19 31.19 0.4K
15:16 31.19 31.19 31.19 31.19 0.2K
15:17 31.19 31.25 31.17 31.25 1.3K
15:18 31.25 31.25 31.16 31.16 2.0K
15:19 31.11 31.11 31.11 31.11 0.5K
15:20 31.11 31.11 31.11 31.11 0.0K
15:21 31.11 31.11 31.11 31.11 0.0K
15:22 31.23 31.23 31.07 31.07 0.6K
15:23 31.07 31.07 31.07 31.07 0.0K
15:24 31.07 31.07 31.00 31.00 0.5K
15:25 30.94 30.94 30.94 30.94 0.3K
15:26 30.94 30.94 30.94 30.94 0.0K
15:27 30.94 30.94 30.94 30.94 0.1K
15:28 31.03 31.03 31.03 31.03 1.1K
15:29 30.94 30.94 30.94 30.94 0.4K
15:30 30.96 30.96 30.91 30.91 0.3K
15:31 31.00 31.15 31.00 31.15 2.4K
15:32 31.09 31.09 31.09 31.09 0.3K
15:33 31.09 31.09 31.01 31.01 0.8K
15:34 30.95 30.95 30.95 30.95 1.2K
15:35 30.95 31.00 30.95 31.00 1.1K
15:36 31.00 31.00 31.00 31.00 0.2K
15:37 30.99 30.99 30.99 30.99 0.1K
15:38 30.99 30.99 30.97 30.97 0.1K
15:39 30.97 30.97 30.96 30.96 0.7K
15:40 30.96 30.96 30.96 30.96 0.0K
15:41 30.96 30.96 30.96 30.96 0.1K
15:42 30.96 30.96 30.96 30.96 0.4K
15:43 30.96 30.96 30.96 30.96 0.2K
15:44 30.96 30.96 30.87 30.88 0.8K
15:45 30.88 30.88 30.80 30.85 1.1K
15:46 30.85 30.88 30.75 30.75 1.8K
15:47 30.75 30.75 30.75 30.75 0.2K
15:48 30.75 30.75 30.69 30.69 1.2K
15:49 30.69 30.69 30.69 30.69 1.2K
15:50 30.66 30.85 30.64 30.85 2.2K
15:51 30.85 30.85 30.85 30.85 0.2K
15:52 30.89 30.89 30.89 30.89 0.2K
15:53 30.89 30.99 30.89 30.99 0.3K
15:54 30.99 30.99 30.99 30.99 0.1K
15:55 30.99 30.99 30.99 30.99 0.0K
15:56 30.90 30.90 30.90 30.90 1.5K
15:57 30.90 30.90 30.84 30.86 0.8K
15:58 30.86 30.86 30.86 30.86 0.2K
15:59 30.89 30.89 30.86 30.88 5.0K
16:00 30.88 31.50 30.82 30.82 13.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles