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 30.79 31.36 30.37 30.57 8.5K
09:32 30.57 30.57 30.43 30.43 0.3K
09:33 30.43 30.43 30.43 30.43 0.0K
09:34 30.43 30.61 30.43 30.61 0.2K
09:35 30.61 30.61 30.61 30.61 0.1K
09:36 30.61 30.73 30.61 30.73 0.6K
09:37 30.73 30.73 30.73 30.73 0.1K
09:38 30.68 30.68 30.68 30.68 0.7K
09:39 30.79 30.81 30.72 30.72 3.3K
09:40 30.72 30.72 30.64 30.64 0.2K
09:41 30.64 30.64 30.64 30.64 0.4K
09:42 30.64 30.64 30.02 30.02 4.5K
09:43 30.02 30.02 30.02 30.02 0.0K
09:44 29.72 29.72 29.72 29.72 3.1K
09:45 29.72 29.95 29.72 29.91 0.9K
09:46 29.91 29.92 29.91 29.92 1.6K
09:47 29.92 29.92 29.92 29.92 0.1K
09:48 29.86 30.03 29.86 30.03 0.5K
09:49 30.03 30.03 30.03 30.03 0.3K
09:50 30.03 30.03 30.00 30.03 3.1K
09:51 30.00 30.00 30.00 30.00 2.6K
09:52 30.00 30.00 30.00 30.00 0.0K
09:53 30.00 30.00 30.00 30.00 0.1K
09:54 30.00 30.00 30.00 30.00 0.1K
09:55 30.00 30.30 30.00 30.30 0.7K
09:56 30.21 30.21 30.08 30.08 1.0K
09:57 30.08 30.08 30.08 30.08 0.0K
09:58 30.05 30.05 30.05 30.05 0.5K
09:59 30.05 30.05 30.05 30.05 0.2K
10:00 30.05 30.05 30.05 30.05 0.1K
10:01 30.05 30.05 30.01 30.01 0.6K
10:02 30.01 30.01 30.01 30.01 0.2K
10:03 30.01 30.25 30.01 30.25 0.5K
10:04 30.21 30.21 30.21 30.21 1.8K
10:05 30.21 30.21 30.21 30.21 0.1K
10:06 30.21 30.21 30.21 30.21 0.0K
10:07 30.23 30.42 30.23 30.42 0.8K
10:08 30.42 30.50 30.42 30.50 0.4K
10:09 30.50 30.50 30.50 30.50 0.0K
10:10 30.50 30.50 30.50 30.50 0.0K
10:11 30.50 30.50 30.42 30.42 0.3K
10:12 30.52 30.52 30.52 30.52 0.2K
10:13 30.52 30.52 30.52 30.52 0.2K
10:14 30.46 30.46 30.46 30.46 0.2K
10:15 30.46 30.46 30.46 30.46 0.1K
10:16 30.46 30.46 30.46 30.46 0.0K
10:17 30.46 30.46 30.46 30.46 0.1K
10:18 30.46 30.46 30.46 30.46 0.2K
10:19 30.58 30.58 30.45 30.45 0.7K
10:20 30.45 30.45 30.42 30.42 0.4K
10:21 30.18 30.18 30.18 30.18 0.4K
10:22 30.18 30.18 30.18 30.18 0.3K
10:23 30.18 30.18 30.18 30.18 0.0K
10:24 30.59 30.59 30.59 30.59 0.2K
10:25 30.59 30.59 30.24 30.24 0.1K
10:26 30.24 30.24 30.24 30.24 0.0K
10:27 30.59 30.59 30.59 30.59 0.2K
10:28 30.59 30.59 30.59 30.59 0.0K
10:29 30.59 30.59 30.59 30.59 0.1K
10:30 30.47 30.47 30.39 30.39 0.2K
10:31 30.39 30.58 30.36 30.36 0.5K
10:32 30.36 30.36 30.36 30.36 0.2K
10:33 30.40 30.40 30.40 30.40 0.1K
10:34 30.40 30.40 30.40 30.40 0.1K
10:35 30.49 30.49 30.49 30.49 0.4K
10:36 30.49 30.49 30.49 30.49 0.0K
10:37 30.49 30.49 30.49 30.49 0.0K
10:38 30.49 30.49 30.49 30.49 0.4K
10:39 30.49 30.49 30.49 30.49 0.0K
10:40 30.49 30.49 30.49 30.49 0.0K
10:41 30.49 30.49 30.40 30.40 0.1K
10:42 30.48 30.48 30.48 30.48 0.1K
10:43 30.48 30.48 30.48 30.48 0.4K
10:44 30.48 30.48 30.48 30.48 0.2K
10:45 30.48 30.48 30.48 30.48 0.1K
10:46 30.48 30.48 30.48 30.48 0.0K
10:47 30.48 30.48 30.48 30.48 0.0K
10:48 30.48 30.48 30.48 30.48 0.0K
10:49 30.40 30.58 30.40 30.58 0.3K
10:50 30.58 30.58 30.58 30.58 0.1K
10:51 30.58 30.58 30.58 30.58 0.1K
10:52 30.58 30.58 30.58 30.58 0.0K
10:53 30.58 30.58 30.58 30.58 0.0K
10:54 30.58 30.58 30.58 30.58 0.0K
10:55 30.40 30.49 30.40 30.49 0.9K
10:56 30.49 30.64 30.49 30.64 0.8K
10:57 30.64 30.64 30.64 30.64 0.1K
10:58 30.64 30.64 30.64 30.64 0.0K
10:59 30.64 30.64 30.64 30.64 0.0K
11:00 30.64 30.64 30.64 30.64 0.0K
11:01 30.64 30.64 30.64 30.64 0.0K
11:02 30.64 30.64 30.64 30.64 0.0K
11:03 30.64 30.64 30.64 30.64 0.1K
11:04 30.64 30.64 30.64 30.64 0.0K
11:05 30.64 30.64 30.64 30.64 0.0K
11:06 30.64 30.64 30.64 30.64 0.1K
11:07 30.64 30.64 30.64 30.64 0.1K
11:08 30.64 30.64 30.64 30.64 0.1K
11:09 30.64 30.64 30.64 30.64 0.0K
11:10 30.62 30.62 30.62 30.62 0.1K
11:11 30.62 30.62 30.62 30.62 0.0K
11:12 30.62 30.62 30.62 30.62 0.0K
11:13 30.54 30.54 30.54 30.54 0.1K
11:14 30.54 30.54 30.54 30.54 0.0K
11:15 30.51 30.51 30.51 30.51 0.1K
11:16 30.51 30.51 30.51 30.51 0.0K
11:17 30.51 30.51 30.51 30.51 3.1K
11:18 30.51 30.51 30.51 30.51 1.4K
11:19 30.16 30.34 30.16 30.34 3.0K
11:20 30.34 30.34 30.34 30.34 0.0K
11:21 30.34 30.34 30.34 30.34 0.0K
11:22 30.34 30.34 30.34 30.34 0.0K
11:23 30.34 30.34 30.34 30.34 0.0K
11:24 30.34 30.34 30.34 30.34 0.7K
11:25 30.31 30.31 30.31 30.31 2.4K
11:26 30.31 30.40 30.31 30.40 0.9K
11:27 30.40 30.41 30.40 30.41 0.3K
11:28 30.41 30.50 30.41 30.50 2.9K
11:29 30.49 30.52 30.49 30.52 0.9K
11:30 30.52 30.52 30.52 30.52 0.0K
11:31 30.52 30.58 30.50 30.51 0.9K
11:32 30.51 30.51 30.51 30.51 0.1K
11:33 30.51 30.51 30.51 30.51 0.2K
11:34 30.51 30.51 30.51 30.51 0.1K
11:35 30.51 30.51 30.51 30.51 0.4K
11:36 30.51 30.55 30.51 30.55 0.5K
11:37 30.55 30.55 30.55 30.55 0.0K
11:38 30.60 30.60 30.60 30.60 0.6K
11:39 30.60 30.72 30.60 30.72 0.9K
11:40 30.72 30.72 30.72 30.72 0.0K
11:41 30.72 30.72 30.72 30.72 0.0K
11:42 30.72 30.72 30.65 30.65 0.3K
11:43 30.65 30.65 30.65 30.65 0.0K
11:44 30.65 30.65 30.65 30.65 0.2K
11:45 30.65 30.65 30.64 30.64 1.3K
11:46 30.66 30.66 30.66 30.66 1.5K
11:47 30.69 30.78 30.69 30.78 1.4K
11:48 30.78 30.78 30.78 30.78 0.0K
11:49 30.78 30.78 30.78 30.78 0.0K
11:50 30.85 30.85 30.85 30.85 1.3K
11:51 30.85 30.85 30.85 30.85 0.0K
11:52 30.85 31.00 30.85 31.00 4.6K
11:53 31.00 31.00 31.00 31.00 0.0K
11:54 31.00 31.00 31.00 31.00 0.0K
11:55 31.00 31.00 31.00 31.00 2.6K
11:56 31.00 31.00 31.00 31.00 0.2K
11:57 31.16 31.18 31.16 31.18 2.5K
11:58 31.29 31.47 31.29 31.31 4.9K
11:59 31.49 31.49 31.48 31.48 5.1K
12:00 31.48 31.71 31.48 31.71 2.8K
12:01 31.65 31.76 31.65 31.76 4.8K
12:02 31.76 32.07 31.56 32.07 14.0K
12:03 31.88 31.95 31.84 31.95 6.3K
12:04 31.85 31.85 31.85 31.85 0.3K
12:05 31.85 31.85 31.85 31.85 0.0K
12:06 31.78 31.96 31.78 31.96 2.0K
12:07 31.96 31.96 31.96 31.96 0.6K
12:08 31.96 31.96 31.96 31.96 0.2K
12:09 31.96 31.96 31.96 31.96 0.0K
12:10 31.96 31.96 31.96 31.96 0.0K
12:11 31.96 31.96 31.96 31.96 0.0K
12:12 31.96 31.96 31.96 31.96 0.0K
12:13 31.59 31.59 31.59 31.59 0.3K
12:14 31.59 31.59 31.59 31.59 0.0K
12:15 31.59 31.76 31.59 31.76 1.3K
12:16 31.76 31.76 31.76 31.76 0.2K
12:17 31.76 31.76 31.76 31.76 0.0K
12:18 31.76 31.76 31.64 31.68 1.3K
12:19 31.68 31.68 31.68 31.68 0.1K
12:20 31.68 31.68 31.68 31.68 0.0K
12:21 31.68 31.68 31.68 31.68 0.0K
12:22 31.60 31.60 31.57 31.57 0.8K
12:23 31.47 31.50 31.47 31.50 1.5K
12:24 31.50 31.50 31.50 31.50 0.0K
12:25 31.50 31.50 31.50 31.50 0.2K
12:26 31.50 31.50 31.50 31.50 0.0K
12:27 31.50 31.50 31.50 31.50 0.0K
12:28 31.50 31.50 31.34 31.34 0.8K
12:29 31.34 31.47 31.34 31.47 1.4K
12:30 31.47 31.47 31.47 31.47 0.1K
12:31 31.47 31.47 31.47 31.47 0.3K
12:32 31.47 31.47 31.47 31.47 0.0K
12:33 31.47 31.47 31.44 31.44 0.4K
12:34 31.44 31.44 31.28 31.28 0.3K
12:35 31.28 31.28 31.28 31.28 0.1K
12:36 31.28 31.28 31.28 31.28 0.6K
12:37 31.28 31.28 31.28 31.28 0.0K
12:38 31.28 31.28 31.24 31.24 0.2K
12:39 31.24 31.24 31.24 31.24 0.1K
12:40 31.24 31.24 31.23 31.23 1.2K
12:41 31.23 31.38 31.23 31.38 0.2K
12:42 31.38 31.38 31.38 31.38 0.0K
12:43 31.38 31.38 31.35 31.35 0.4K
12:44 31.35 31.35 31.35 31.35 0.0K
12:45 31.35 31.35 31.35 31.35 0.2K
12:46 31.35 31.35 31.26 31.26 0.1K
12:47 31.26 31.26 31.26 31.26 0.0K
12:48 31.26 31.26 31.26 31.26 0.0K
12:49 31.26 31.26 31.26 31.26 0.2K
12:50 31.26 31.26 31.26 31.26 0.0K
12:51 31.26 31.26 31.26 31.26 0.1K
12:52 31.26 31.26 31.26 31.26 1.5K
12:53 31.26 31.26 31.26 31.26 0.0K
12:54 31.26 31.26 31.26 31.26 0.1K
12:55 31.26 31.26 31.26 31.26 0.0K
12:56 31.26 31.26 31.26 31.26 0.0K
12:57 31.26 31.26 31.26 31.26 0.0K
12:58 31.26 31.27 31.26 31.27 0.2K
12:59 31.27 31.27 31.27 31.27 0.0K
13:00 31.27 31.27 31.27 31.27 0.0K
13:01 31.27 31.27 31.27 31.27 0.8K
13:02 31.27 31.27 31.27 31.27 0.0K
13:03 31.21 31.21 31.21 31.21 0.1K
13:04 31.21 31.21 31.21 31.21 0.2K
13:05 31.21 31.21 31.21 31.21 0.0K
13:06 31.21 31.34 31.21 31.34 1.1K
13:07 31.29 31.29 31.29 31.29 0.3K
13:08 31.29 31.29 31.27 31.27 0.7K
13:09 31.27 31.27 31.27 31.27 0.0K
13:10 31.27 31.27 31.27 31.27 0.0K
13:11 31.27 31.34 31.15 31.18 0.5K
13:12 31.18 31.18 31.18 31.18 0.0K
13:13 31.34 31.34 31.34 31.34 0.9K
13:14 31.34 31.34 31.34 31.34 0.1K
13:15 31.31 31.31 31.31 31.31 0.1K
13:16 31.31 31.31 31.31 31.31 0.0K
13:17 31.31 31.42 31.31 31.42 1.1K
13:18 31.42 31.42 31.42 31.42 0.0K
13:19 31.42 31.42 31.42 31.42 0.0K
13:20 31.42 31.42 31.42 31.42 0.1K
13:21 31.42 31.42 31.42 31.42 0.0K
13:22 31.42 31.42 31.42 31.42 0.1K
13:23 31.42 31.42 31.42 31.42 0.0K
13:24 31.42 31.42 31.42 31.42 0.0K
13:25 31.42 31.42 31.42 31.42 0.1K
13:26 31.42 31.42 31.42 31.42 0.0K
13:27 31.42 31.42 31.42 31.42 0.2K
13:28 31.42 31.42 31.42 31.42 0.1K
13:29 31.42 31.42 31.42 31.42 0.0K
13:30 31.42 31.42 31.42 31.42 0.0K
13:31 31.42 31.42 31.12 31.19 0.5K
13:32 31.19 31.19 31.19 31.19 0.2K
13:33 31.19 31.19 31.19 31.19 0.0K
13:34 31.19 31.19 31.06 31.06 0.1K
13:35 31.06 31.06 31.06 31.06 0.0K
13:36 31.06 31.06 31.06 31.06 0.0K
13:37 31.06 31.06 31.06 31.06 0.0K
13:38 31.06 31.06 31.06 31.06 0.0K
13:39 31.06 31.06 31.06 31.06 0.0K
13:40 31.06 31.06 31.06 31.06 0.1K
13:41 31.06 31.06 31.06 31.06 0.1K
13:42 31.06 31.06 31.06 31.06 0.0K
13:43 31.06 31.06 31.06 31.06 0.1K
13:44 31.06 31.06 31.06 31.06 0.0K
13:45 31.06 31.06 31.06 31.06 0.2K
13:46 31.06 31.06 31.06 31.06 0.1K
13:47 31.06 31.06 31.06 31.06 0.5K
13:48 31.06 31.06 31.06 31.06 0.1K
13:49 31.06 31.06 31.06 31.06 0.0K
13:50 31.06 31.06 31.06 31.06 0.0K
13:51 31.06 31.06 31.06 31.06 0.4K
13:52 30.84 30.90 30.82 30.90 3.9K
13:53 30.90 30.93 30.82 30.93 0.3K
13:54 30.84 30.84 30.79 30.84 0.6K
13:55 30.93 30.93 30.84 30.84 1.7K
13:56 30.84 30.84 30.84 30.84 0.2K
13:57 30.95 30.95 30.84 30.84 1.6K
13:58 30.84 30.84 30.84 30.84 0.0K
13:59 30.84 30.84 30.84 30.84 0.0K
14:00 30.84 30.84 30.84 30.84 0.3K
14:01 30.84 30.84 30.84 30.84 0.1K
14:02 30.84 30.84 30.84 30.84 0.0K
14:03 30.96 30.96 30.96 30.96 0.8K
14:04 30.96 30.96 30.92 30.92 0.9K
14:05 30.92 30.92 30.92 30.92 0.1K
14:06 30.93 30.93 30.93 30.93 0.5K
14:07 30.93 30.93 30.93 30.93 0.0K
14:08 30.93 30.93 30.93 30.93 0.1K
14:09 30.93 30.93 30.93 30.93 0.0K
14:10 30.99 30.99 30.99 30.99 0.1K
14:11 30.98 31.14 30.98 31.14 7.6K
14:12 31.14 31.14 31.14 31.14 0.1K
14:13 31.20 31.20 31.20 31.20 0.4K
14:14 31.20 31.20 31.20 31.20 0.0K
14:15 31.20 31.20 31.20 31.20 0.1K
14:16 31.20 31.20 31.15 31.15 0.2K
14:17 31.15 31.15 31.15 31.15 0.0K
14:18 31.15 31.15 31.15 31.15 0.1K
14:19 31.15 31.15 31.15 31.15 0.0K
14:20 31.15 31.15 31.15 31.15 0.2K
14:21 31.15 31.15 31.15 31.15 0.0K
14:22 31.15 31.15 31.15 31.15 0.0K
14:23 31.15 31.15 31.03 31.03 0.5K
14:24 31.03 31.03 31.03 31.03 0.0K
14:25 31.03 31.03 31.03 31.03 0.0K
14:26 31.03 31.03 31.03 31.03 0.0K
14:27 31.03 31.06 31.03 31.06 0.4K
14:28 31.06 31.06 31.06 31.06 0.1K
14:29 31.06 31.06 31.06 31.06 0.5K
14:30 31.06 31.06 31.06 31.06 0.0K
14:31 31.06 31.06 31.06 31.06 0.2K
14:32 31.06 31.06 31.06 31.06 0.0K
14:33 31.06 31.06 31.06 31.06 0.1K
14:34 31.06 31.06 31.06 31.06 0.0K
14:35 31.06 31.06 30.85 30.85 0.2K
14:36 30.85 30.85 30.85 30.85 0.0K
14:37 30.85 30.85 30.85 30.85 0.0K
14:38 30.85 30.87 30.85 30.87 0.2K
14:39 30.87 30.87 30.87 30.87 0.0K
14:40 30.87 30.87 30.87 30.87 0.0K
14:41 30.87 30.87 30.87 30.87 0.2K
14:42 30.87 30.87 30.87 30.87 0.1K
14:43 30.87 30.90 30.87 30.90 2.5K
14:44 30.90 30.90 30.90 30.90 0.0K
14:45 30.90 30.90 30.90 30.90 0.1K
14:46 30.90 30.90 30.90 30.90 0.0K
14:47 30.90 30.90 30.90 30.90 0.1K
14:48 30.88 30.88 30.88 30.88 0.2K
14:49 30.88 30.88 30.88 30.88 0.0K
14:50 30.88 30.88 30.88 30.88 0.0K
14:51 30.88 30.88 30.88 30.88 0.0K
14:52 30.88 30.88 30.88 30.88 0.0K
14:53 30.88 30.88 30.88 30.88 0.1K
14:54 30.88 30.88 30.88 30.88 0.1K
14:55 30.88 30.88 30.88 30.88 0.0K
14:56 30.88 30.88 30.88 30.88 0.1K
14:57 30.88 30.88 30.88 30.88 0.0K
14:58 30.88 30.88 30.88 30.88 0.5K
14:59 30.88 30.88 30.88 30.88 0.0K
15:00 30.88 30.88 30.88 30.88 0.1K
15:01 30.88 30.88 30.88 30.88 0.4K
15:02 30.88 30.88 30.88 30.88 0.0K
15:03 30.88 30.99 30.88 30.99 0.6K
15:04 30.99 30.99 30.99 30.99 0.0K
15:05 30.99 30.99 30.99 30.99 0.0K
15:06 30.99 30.99 30.99 30.99 0.0K
15:07 30.99 30.99 30.99 30.99 0.0K
15:08 30.98 30.98 30.98 30.98 0.1K
15:09 31.00 31.00 31.00 31.00 1.3K
15:10 31.00 31.01 31.00 31.01 0.3K
15:11 31.01 31.01 31.01 31.01 1.0K
15:12 31.01 31.02 31.01 31.02 0.2K
15:13 30.94 30.94 30.94 30.94 0.2K
15:14 30.94 30.94 30.94 30.94 0.0K
15:15 30.94 30.94 30.94 30.94 0.0K
15:16 30.94 30.94 30.94 30.94 0.3K
15:17 30.94 30.94 30.94 30.94 0.0K
15:18 30.94 30.94 30.94 30.94 0.0K
15:19 30.94 30.95 30.94 30.95 0.2K
15:20 31.01 31.10 31.01 31.10 2.7K
15:21 31.10 31.10 31.10 31.10 0.4K
15:22 31.10 31.14 31.04 31.14 1.6K
15:23 31.14 31.14 31.14 31.14 0.2K
15:24 31.21 31.27 31.21 31.27 2.8K
15:25 31.27 31.34 31.26 31.34 1.2K
15:26 31.34 31.34 31.30 31.30 1.3K
15:27 31.30 31.30 31.30 31.30 0.2K
15:28 31.26 31.26 31.26 31.26 0.2K
15:29 31.26 31.26 31.26 31.26 0.2K
15:30 31.26 31.26 31.21 31.21 0.5K
15:31 31.21 31.21 31.09 31.09 0.8K
15:32 31.09 31.09 31.09 31.09 0.1K
15:33 31.09 31.09 31.09 31.09 0.0K
15:34 31.09 31.09 31.00 31.00 1.6K
15:35 31.00 31.01 31.00 31.01 0.1K
15:36 31.01 31.03 31.00 31.03 2.0K
15:37 31.05 31.05 31.05 31.05 1.1K
15:38 31.18 31.41 31.18 31.41 4.8K
15:39 31.35 31.39 31.35 31.39 0.3K
15:40 31.42 31.52 31.42 31.44 2.2K
15:41 31.60 31.60 31.60 31.60 0.5K
15:42 31.60 31.70 31.60 31.70 1.1K
15:43 31.71 31.71 31.65 31.65 1.4K
15:44 31.65 31.65 31.65 31.65 0.8K
15:45 31.65 31.65 31.65 31.65 0.2K
15:46 31.65 31.69 31.65 31.69 2.1K
15:47 31.69 31.69 31.69 31.69 0.2K
15:48 31.65 31.68 31.65 31.68 2.3K
15:49 31.68 31.82 31.65 31.82 2.7K
15:50 31.82 31.82 31.82 31.82 0.5K
15:51 31.82 31.82 31.82 31.82 0.3K
15:52 31.82 31.82 31.72 31.72 1.1K
15:53 31.72 31.72 31.72 31.72 1.0K
15:54 31.72 31.78 31.72 31.78 1.0K
15:55 31.78 31.78 31.78 31.78 0.2K
15:56 31.78 31.78 31.73 31.74 4.2K
15:57 31.74 31.80 31.74 31.80 1.0K
15:58 31.90 32.07 31.90 32.07 5.4K
15:59 32.16 32.21 32.16 32.20 4.3K
16:00 32.22 32.35 31.60 32.31 25.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles