Semler Scientifc (SMLR)

SMLR
🏛️ Estados Unidos →
28.36
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 29.48 29.67 29.39 29.67 1.5K
09:32 29.67 29.75 29.67 29.75 0.2K
09:33 29.75 29.93 29.70 29.93 2.1K
09:34 29.93 29.97 29.93 29.97 0.5K
09:35 29.97 29.97 29.97 29.97 0.2K
09:36 29.97 29.97 29.97 29.97 0.0K
09:37 29.97 29.97 29.50 29.50 0.7K
09:38 29.60 29.60 29.60 29.60 0.6K
09:39 29.60 29.60 29.60 29.60 0.1K
09:40 29.60 29.68 29.60 29.68 1.0K
09:41 29.68 29.68 29.68 29.68 0.1K
09:42 29.68 29.68 29.68 29.68 0.0K
09:43 29.68 29.68 29.68 29.68 0.0K
09:44 29.68 29.84 29.68 29.84 0.4K
09:45 29.84 29.84 29.84 29.84 0.0K
09:46 29.84 29.84 29.84 29.84 0.1K
09:47 29.84 29.84 29.84 29.84 0.1K
09:48 29.84 29.84 29.84 29.84 0.1K
09:49 29.84 29.84 29.84 29.84 0.1K
09:50 29.84 29.84 29.84 29.84 0.0K
09:51 29.84 29.84 29.84 29.84 0.0K
09:52 29.84 29.84 29.84 29.84 0.0K
09:53 29.84 29.84 29.84 29.84 0.0K
09:54 29.84 29.84 29.84 29.84 0.0K
09:55 29.84 29.84 29.84 29.84 0.0K
09:56 29.84 29.97 29.71 29.97 1.2K
09:57 29.97 29.97 29.97 29.97 0.0K
09:58 29.97 29.97 29.97 29.97 0.0K
09:59 29.60 29.60 29.60 29.60 0.2K
10:00 29.60 29.60 29.60 29.60 0.0K
10:01 29.60 29.60 29.60 29.60 0.0K
10:02 29.60 29.60 29.60 29.60 0.0K
10:03 29.60 29.60 29.60 29.60 0.0K
10:04 29.60 29.60 29.60 29.60 0.1K
10:05 29.60 29.60 29.60 29.60 0.0K
10:06 29.60 29.60 29.60 29.60 0.2K
10:07 29.60 29.60 29.60 29.60 0.2K
10:08 29.60 30.21 29.60 30.21 5.7K
10:09 30.54 30.56 30.50 30.56 4.6K
10:10 30.62 30.62 30.62 30.62 1.0K
10:11 30.62 30.62 30.62 30.62 0.0K
10:12 30.69 30.74 30.69 30.74 0.4K
10:13 30.74 30.74 30.69 30.69 0.8K
10:14 30.69 30.69 30.69 30.69 0.0K
10:15 30.69 30.69 30.69 30.69 0.1K
10:16 30.69 30.69 30.69 30.69 0.0K
10:17 30.69 30.69 30.69 30.69 0.0K
10:18 30.69 30.69 30.69 30.69 0.1K
10:19 30.69 30.69 30.65 30.65 0.5K
10:20 30.65 30.65 30.65 30.65 0.7K
10:21 30.65 30.65 30.65 30.65 0.0K
10:22 30.65 30.65 30.65 30.65 0.1K
10:23 30.65 30.65 30.54 30.54 0.1K
10:24 30.76 30.76 30.76 30.76 0.2K
10:25 30.76 30.76 30.76 30.76 0.0K
10:26 30.76 30.76 30.76 30.76 0.0K
10:27 30.76 30.76 30.76 30.76 0.1K
10:28 30.76 30.76 30.76 30.76 0.0K
10:29 30.76 30.76 30.68 30.68 0.2K
10:30 30.68 30.68 30.64 30.64 0.4K
10:31 30.64 31.00 30.64 31.00 2.8K
10:32 31.00 31.00 31.00 31.00 0.1K
10:33 31.00 31.00 31.00 31.00 0.0K
10:34 31.00 31.00 31.00 31.00 0.0K
10:35 31.00 31.00 31.00 31.00 0.0K
10:36 31.00 31.00 31.00 31.00 0.0K
10:37 31.00 31.00 30.86 30.86 0.3K
10:38 30.86 30.86 30.86 30.86 0.0K
10:39 30.86 30.86 30.71 30.71 0.9K
10:40 30.71 30.83 30.71 30.83 0.2K
10:41 30.83 30.83 30.83 30.83 0.6K
10:42 30.83 30.83 30.83 30.83 0.0K
10:43 30.83 31.09 30.83 31.09 0.5K
10:44 31.09 31.09 31.09 31.09 0.1K
10:45 31.09 31.09 31.09 31.09 0.2K
10:46 31.09 31.09 30.97 31.00 0.4K
10:47 31.00 31.00 30.99 30.99 0.3K
10:48 30.99 30.99 30.99 30.99 0.1K
10:49 30.99 30.99 30.99 30.99 0.0K
10:50 30.99 30.99 30.99 30.99 0.2K
10:51 31.20 31.20 31.15 31.15 0.5K
10:52 31.15 31.15 31.15 31.15 0.1K
10:53 31.15 31.15 31.15 31.15 0.2K
10:54 31.15 31.15 31.15 31.15 0.3K
10:55 31.15 31.15 31.15 31.15 0.3K
10:56 31.15 31.15 31.15 31.15 0.1K
10:57 31.15 31.15 31.15 31.15 0.1K
10:58 31.15 31.15 31.15 31.15 0.3K
10:59 31.15 31.15 31.15 31.15 0.5K
11:00 31.15 31.15 31.15 31.15 0.2K
11:01 31.15 31.22 31.15 31.22 1.0K
11:02 31.22 31.49 31.22 31.42 1.3K
11:03 31.42 31.42 31.42 31.42 0.2K
11:04 31.42 31.42 31.42 31.42 0.1K
11:05 31.42 31.42 31.27 31.27 0.9K
11:06 31.17 31.17 31.17 31.17 0.8K
11:07 31.17 31.17 31.17 31.17 0.1K
11:08 31.12 31.12 31.12 31.12 0.9K
11:09 31.12 31.12 31.02 31.02 1.3K
11:10 31.12 31.12 31.01 31.01 0.3K
11:11 31.01 31.12 31.01 31.12 0.4K
11:12 31.12 31.12 31.12 31.12 0.1K
11:13 31.12 31.12 31.12 31.12 0.2K
11:14 31.12 31.12 31.12 31.12 1.3K
11:15 31.12 31.12 31.12 31.12 0.2K
11:16 31.12 31.30 31.12 31.30 0.4K
11:17 31.30 31.30 31.30 31.30 0.3K
11:18 31.29 31.29 31.17 31.17 0.6K
11:19 31.17 31.32 31.17 31.32 0.5K
11:20 31.32 31.32 31.32 31.32 0.6K
11:21 31.32 31.32 31.29 31.29 0.4K
11:22 31.29 31.39 31.29 31.39 0.3K
11:23 31.29 31.40 31.29 31.40 2.3K
11:24 31.40 31.70 31.40 31.70 0.3K
11:25 31.70 31.70 31.70 31.70 0.2K
11:26 31.70 31.70 31.70 31.70 0.1K
11:27 31.70 31.70 31.70 31.70 0.2K
11:28 31.70 31.70 31.57 31.61 1.6K
11:29 31.61 31.61 31.61 31.61 0.6K
11:30 31.61 31.61 31.57 31.57 0.9K
11:31 31.57 31.65 31.57 31.65 0.7K
11:32 31.65 31.65 31.65 31.65 0.2K
11:33 31.65 31.65 31.51 31.51 0.5K
11:34 31.51 31.51 31.51 31.51 0.2K
11:35 31.51 31.51 31.51 31.51 0.1K
11:36 31.51 31.51 31.51 31.51 0.2K
11:37 31.51 31.51 31.51 31.51 0.2K
11:38 31.51 31.61 31.50 31.61 0.9K
11:39 31.61 31.61 31.61 31.61 0.2K
11:40 31.61 31.61 31.61 31.61 0.2K
11:41 31.61 31.77 31.61 31.77 1.1K
11:42 31.77 31.77 31.77 31.77 0.4K
11:43 31.77 31.77 31.76 31.76 0.6K
11:44 31.68 31.68 31.68 31.68 1.7K
11:45 31.68 31.80 31.68 31.80 0.6K
11:46 31.80 31.80 31.80 31.80 0.4K
11:47 31.80 31.80 31.80 31.80 0.2K
11:48 31.80 31.86 31.75 31.75 1.1K
11:49 31.75 31.75 31.49 31.55 1.8K
11:50 31.55 31.55 31.55 31.55 0.8K
11:51 31.55 31.60 31.55 31.60 0.4K
11:52 31.60 31.60 31.47 31.47 0.2K
11:53 31.47 31.47 31.47 31.47 0.5K
11:54 31.47 31.47 31.47 31.47 0.1K
11:55 31.47 31.47 31.47 31.47 0.9K
11:56 31.47 31.47 31.40 31.40 0.8K
11:57 31.40 31.40 31.40 31.40 0.1K
11:58 31.40 31.40 31.40 31.40 0.1K
11:59 31.40 31.72 31.40 31.72 0.8K
12:00 31.72 31.72 31.72 31.72 0.1K
12:01 31.68 31.68 31.68 31.68 0.2K
12:02 31.23 31.23 31.23 31.23 0.2K
12:03 31.23 31.92 31.23 31.92 4.1K
12:04 31.92 31.92 31.83 31.84 0.6K
12:05 31.84 31.84 31.84 31.84 0.1K
12:06 31.84 31.84 31.84 31.84 0.1K
12:07 31.84 31.84 31.84 31.84 0.7K
12:08 31.84 31.84 31.84 31.84 0.3K
12:09 31.84 31.84 31.84 31.84 0.1K
12:10 31.84 31.84 31.84 31.84 0.2K
12:11 31.84 31.84 31.84 31.84 0.3K
12:12 31.84 31.84 31.84 31.84 0.4K
12:13 31.84 31.84 31.84 31.84 0.3K
12:14 31.84 31.84 31.84 31.84 0.3K
12:15 31.84 32.09 31.84 32.09 0.4K
12:16 32.09 32.09 32.09 32.09 0.5K
12:17 32.14 32.14 32.12 32.12 1.7K
12:18 31.91 31.91 31.91 31.91 0.4K
12:19 31.91 31.91 31.87 31.89 2.7K
12:20 31.89 31.89 31.89 31.89 1.0K
12:21 31.89 31.89 31.89 31.89 0.1K
12:22 31.89 31.94 31.89 31.94 0.5K
12:23 31.94 31.94 31.74 31.74 0.3K
12:24 31.74 31.87 31.74 31.87 0.8K
12:25 31.87 31.87 31.87 31.87 0.2K
12:26 31.87 31.87 31.87 31.87 0.2K
12:27 31.87 31.87 31.74 31.74 0.3K
12:28 31.74 31.83 31.74 31.83 0.6K
12:29 31.86 31.86 31.75 31.75 0.7K
12:30 31.74 31.74 31.52 31.52 2.7K
12:31 31.52 31.52 31.52 31.52 0.1K
12:32 31.52 31.52 31.52 31.52 0.0K
12:33 31.52 31.52 31.52 31.52 1.1K
12:34 31.52 31.64 31.52 31.64 0.3K
12:35 31.64 31.64 31.64 31.64 0.2K
12:36 31.64 31.64 31.64 31.64 0.1K
12:37 31.64 31.64 31.64 31.64 0.0K
12:38 31.64 31.71 31.54 31.54 0.5K
12:39 31.54 31.54 31.54 31.54 0.2K
12:40 31.54 31.54 31.54 31.54 0.2K
12:41 31.54 31.54 31.54 31.54 0.2K
12:42 31.54 31.55 31.54 31.55 0.3K
12:43 31.55 31.55 31.44 31.44 0.4K
12:44 31.44 31.44 31.44 31.44 0.4K
12:45 31.44 31.44 31.44 31.44 0.1K
12:46 31.44 31.44 31.44 31.44 0.1K
12:47 31.31 31.45 31.31 31.45 3.3K
12:48 31.45 31.45 31.45 31.45 0.3K
12:49 31.45 31.45 31.38 31.38 0.2K
12:50 31.38 31.38 31.38 31.38 1.3K
12:51 31.38 31.38 31.38 31.38 0.1K
12:52 31.38 31.38 31.38 31.38 0.1K
12:53 31.38 31.38 31.38 31.38 0.1K
12:54 31.38 31.46 31.38 31.46 0.4K
12:55 31.46 31.46 31.36 31.36 0.6K
12:56 31.36 31.36 31.15 31.15 0.4K
12:57 31.15 31.46 31.15 31.46 1.2K
12:58 31.46 31.46 31.46 31.46 0.1K
12:59 31.48 31.48 31.48 31.48 1.5K
13:00 31.48 31.48 31.48 31.48 0.1K
13:01 31.48 31.48 31.48 31.48 0.3K
13:02 31.48 31.48 31.48 31.48 0.6K
13:03 31.48 31.48 31.48 31.48 0.2K
13:04 31.48 31.48 31.38 31.38 2.2K
13:05 31.38 31.38 31.38 31.38 0.4K
13:06 31.55 31.64 31.55 31.64 5.0K
13:07 31.64 31.64 31.60 31.60 0.9K
13:08 31.60 31.60 31.60 31.60 0.0K
13:09 31.60 31.60 31.60 31.60 0.4K
13:10 31.98 31.98 31.98 31.98 4.8K
13:11 31.98 31.98 31.98 31.98 0.0K
13:12 31.98 31.98 31.71 31.71 0.7K
13:13 31.71 31.71 31.62 31.62 0.3K
13:14 31.62 31.76 31.60 31.60 1.2K
13:15 31.60 31.62 31.60 31.62 0.8K
13:16 31.74 31.74 31.74 31.74 0.2K
13:17 31.74 31.74 31.74 31.74 0.0K
13:18 31.54 31.54 31.53 31.53 0.3K
13:19 31.53 31.53 31.53 31.53 0.0K
13:20 31.54 31.54 31.54 31.54 0.5K
13:21 31.54 31.54 31.40 31.40 0.1K
13:22 31.40 31.40 31.40 31.40 0.0K
13:23 31.40 31.40 31.38 31.38 0.4K
13:24 31.38 31.38 31.38 31.38 0.1K
13:25 31.38 31.38 31.38 31.38 0.1K
13:26 31.38 31.38 31.38 31.38 0.0K
13:27 31.38 31.38 31.38 31.38 0.0K
13:28 31.38 31.38 31.38 31.38 0.0K
13:29 31.38 31.38 31.38 31.38 0.2K
13:30 31.38 31.38 31.30 31.30 0.2K
13:31 31.30 31.30 31.30 31.30 0.0K
13:32 31.30 31.30 31.27 31.27 0.1K
13:33 31.27 31.27 31.27 31.27 0.3K
13:34 31.27 31.27 31.27 31.27 0.0K
13:35 31.08 31.08 31.00 31.00 1.1K
13:36 31.03 31.03 30.88 30.88 1.6K
13:37 30.88 30.88 30.88 30.88 0.0K
13:38 30.88 30.95 30.88 30.90 0.5K
13:39 30.90 30.90 30.90 30.90 0.0K
13:40 30.95 30.95 30.80 30.80 1.2K
13:41 30.80 30.81 30.80 30.81 0.8K
13:42 30.81 30.81 30.81 30.81 0.0K
13:43 30.81 30.81 30.81 30.81 0.0K
13:44 30.81 30.81 30.81 30.81 0.0K
13:45 30.81 30.81 30.81 30.81 0.7K
13:46 30.81 30.81 30.81 30.81 0.0K
13:47 30.81 30.81 30.63 30.63 0.7K
13:48 30.63 30.63 30.63 30.63 0.0K
13:49 30.63 30.63 30.63 30.63 0.0K
13:50 30.63 30.63 30.63 30.63 0.0K
13:51 30.63 30.63 30.63 30.63 0.0K
13:52 30.63 30.63 30.63 30.63 0.0K
13:53 30.63 30.63 30.63 30.63 0.0K
13:54 30.63 30.63 30.63 30.63 0.0K
13:55 30.72 30.72 30.72 30.72 0.3K
13:56 30.72 30.72 30.72 30.72 0.0K
13:57 30.72 30.79 30.72 30.79 0.2K
13:58 30.79 30.79 30.79 30.79 0.0K
13:59 30.79 30.79 30.79 30.79 0.0K
14:00 30.79 30.79 30.79 30.79 0.4K
14:01 30.79 30.79 30.79 30.79 0.0K
14:02 30.79 30.79 30.79 30.79 0.0K
14:03 30.79 30.79 30.79 30.79 0.1K
14:04 30.79 30.82 30.79 30.82 0.2K
14:05 30.82 30.82 30.82 30.82 0.0K
14:06 30.82 30.82 30.82 30.82 0.0K
14:07 30.82 30.82 30.82 30.82 0.0K
14:08 30.82 30.82 30.82 30.82 0.0K
14:09 30.78 30.78 30.78 30.78 0.6K
14:10 30.78 30.78 30.65 30.67 1.2K
14:11 30.67 30.67 30.67 30.67 0.1K
14:12 30.67 30.67 30.67 30.67 0.2K
14:13 30.60 30.60 30.60 30.60 0.1K
14:14 30.60 30.60 30.60 30.60 0.1K
14:15 30.60 30.68 30.60 30.68 0.2K
14:16 30.68 30.68 30.68 30.68 0.0K
14:17 30.68 30.68 30.68 30.68 0.0K
14:18 30.68 30.68 30.68 30.68 0.2K
14:19 30.68 30.68 30.68 30.68 0.0K
14:20 30.68 30.68 30.68 30.68 0.0K
14:21 30.68 30.69 30.68 30.69 0.3K
14:22 30.69 30.69 30.69 30.69 0.3K
14:23 30.69 30.69 30.69 30.69 0.0K
14:24 30.77 30.77 30.70 30.70 0.5K
14:25 30.70 30.70 30.70 30.70 1.1K
14:26 30.70 30.70 30.70 30.70 0.0K
14:27 30.70 30.75 30.70 30.75 2.0K
14:28 30.75 30.75 30.75 30.75 0.0K
14:29 30.75 30.75 30.75 30.75 0.5K
14:30 30.75 30.77 30.75 30.77 0.1K
14:31 30.77 30.77 30.63 30.63 0.5K
14:32 30.63 30.63 30.63 30.63 1.5K
14:33 30.63 30.63 30.63 30.63 0.0K
14:34 30.63 30.63 30.63 30.63 0.3K
14:35 30.63 30.63 30.63 30.63 0.0K
14:36 30.63 30.63 30.63 30.63 0.0K
14:37 30.63 30.63 30.63 30.63 0.0K
14:38 30.63 30.63 30.63 30.63 0.0K
14:39 30.63 30.63 30.63 30.63 0.0K
14:40 30.63 30.63 30.63 30.63 0.0K
14:41 30.63 30.63 30.63 30.63 0.0K
14:42 30.63 30.63 30.63 30.63 0.0K
14:43 30.63 30.63 30.63 30.63 0.1K
14:44 30.63 30.64 30.63 30.64 0.2K
14:45 30.64 30.70 30.64 30.70 0.1K
14:46 30.74 30.90 30.74 30.90 2.6K
14:47 30.90 30.90 30.90 30.90 0.0K
14:48 30.90 30.90 30.88 30.90 0.7K
14:49 30.90 30.90 30.90 30.90 0.0K
14:50 30.90 30.90 30.90 30.90 0.0K
14:51 30.90 30.90 30.90 30.90 0.1K
14:52 30.90 30.90 30.90 30.90 0.2K
14:53 30.90 30.90 30.90 30.90 0.0K
14:54 30.90 30.90 30.83 30.83 2.9K
14:55 30.83 30.83 30.83 30.83 0.2K
14:56 30.83 30.83 30.76 30.76 0.1K
14:57 30.76 30.76 30.76 30.76 0.2K
14:58 30.67 30.67 30.67 30.67 0.1K
14:59 30.76 30.76 30.76 30.76 0.5K
15:00 30.76 30.76 30.76 30.76 0.1K
15:01 30.76 30.76 30.76 30.76 0.1K
15:02 30.76 30.76 30.76 30.76 0.0K
15:03 30.76 30.76 30.76 30.76 0.0K
15:04 30.76 30.76 30.76 30.76 0.0K
15:05 30.76 30.76 30.72 30.72 0.1K
15:06 30.72 30.72 30.70 30.70 0.3K
15:07 30.70 30.70 30.70 30.70 0.1K
15:08 30.70 30.70 30.70 30.70 0.1K
15:09 30.70 30.70 30.70 30.70 0.0K
15:10 30.70 30.70 30.70 30.70 0.0K
15:11 30.70 30.70 30.70 30.70 0.0K
15:12 30.70 30.87 30.70 30.87 3.2K
15:13 31.00 31.08 30.97 31.08 1.1K
15:14 31.08 31.08 31.08 31.08 0.0K
15:15 31.08 31.08 31.08 31.08 0.1K
15:16 31.08 31.08 31.08 31.08 0.2K
15:17 31.08 31.08 31.08 31.08 0.0K
15:18 31.08 31.08 31.08 31.08 0.0K
15:19 31.08 31.08 31.08 31.08 0.1K
15:20 31.08 31.17 31.08 31.09 0.4K
15:21 31.09 31.09 31.07 31.07 0.4K
15:22 31.07 31.07 31.07 31.07 0.1K
15:23 31.07 31.07 31.07 31.07 0.0K
15:24 31.07 31.09 31.07 31.09 1.5K
15:25 31.09 31.09 31.09 31.09 0.0K
15:26 31.11 31.11 31.04 31.04 0.2K
15:27 31.04 31.04 31.04 31.04 0.0K
15:28 31.04 31.11 31.04 31.11 0.1K
15:29 30.97 31.05 30.96 31.05 1.6K
15:30 31.05 31.05 31.05 31.05 0.0K
15:31 31.05 31.05 31.05 31.05 0.0K
15:32 30.95 30.95 30.95 30.95 0.1K
15:33 30.95 30.95 30.95 30.95 0.0K
15:34 30.95 30.95 30.95 30.95 0.0K
15:35 30.95 30.95 30.95 30.95 0.4K
15:36 30.95 30.95 30.93 30.93 0.4K
15:37 30.93 30.93 30.93 30.93 0.0K
15:38 30.93 30.93 30.83 30.83 0.1K
15:39 30.83 30.83 30.83 30.83 0.1K
15:40 30.83 30.83 30.83 30.83 0.7K
15:41 30.83 31.00 30.83 30.90 1.3K
15:42 30.90 30.90 30.89 30.89 0.3K
15:43 30.89 30.89 30.89 30.89 0.2K
15:44 30.89 31.06 30.89 31.06 1.8K
15:45 31.07 31.07 31.07 31.07 1.5K
15:46 31.07 31.07 31.07 31.07 0.0K
15:47 31.07 31.07 31.07 31.07 0.0K
15:48 31.07 31.07 31.07 31.07 0.0K
15:49 31.07 31.07 30.99 30.99 0.4K
15:50 30.99 30.99 30.99 30.99 0.2K
15:51 30.99 30.99 30.94 30.94 0.7K
15:52 30.94 30.94 30.89 30.89 1.6K
15:53 30.81 30.81 30.81 30.81 0.9K
15:54 30.81 30.81 30.81 30.81 0.2K
15:55 30.85 30.85 30.79 30.80 3.3K
15:56 30.73 30.73 30.73 30.73 3.0K
15:57 30.73 30.73 30.71 30.71 0.6K
15:58 30.71 30.71 30.65 30.65 0.4K
15:59 30.67 30.67 30.67 30.67 0.9K
16:00 30.70 30.70 30.50 30.68 18.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles