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 31.33 32.50 28.86 32.50 10.7K
09:32 32.50 33.50 32.50 33.15 3.7K
09:33 33.46 33.46 33.30 33.30 5.3K
09:34 33.30 34.44 33.30 34.30 10.9K
09:35 34.18 34.18 34.18 34.18 6.3K
09:36 34.32 35.23 34.32 34.98 8.6K
09:37 34.74 34.74 34.26 34.30 9.6K
09:38 34.72 35.15 34.65 34.72 10.6K
09:39 34.72 35.14 34.72 35.14 6.2K
09:40 35.75 35.96 35.34 35.81 7.0K
09:41 36.00 36.46 35.97 36.11 12.1K
09:42 36.32 36.59 36.32 36.50 3.1K
09:43 36.50 36.50 36.34 36.37 3.3K
09:44 36.37 36.66 36.37 36.66 5.6K
09:45 36.82 37.49 36.82 37.34 8.7K
09:46 37.32 37.40 37.30 37.30 1.2K
09:47 37.21 37.35 37.10 37.27 4.0K
09:48 37.27 37.37 36.79 36.79 11.8K
09:49 37.10 37.10 36.99 36.99 4.6K
09:50 36.99 38.16 36.99 38.16 7.7K
09:51 38.16 38.16 38.00 38.00 6.7K
09:52 38.07 38.22 37.99 38.22 7.9K
09:53 38.22 38.22 38.01 38.01 2.6K
09:54 38.27 38.43 38.17 38.43 7.0K
09:55 38.09 38.29 38.00 38.19 7.6K
09:56 37.30 38.00 37.30 37.47 2.7K
09:57 37.32 37.65 37.32 37.65 1.4K
09:58 37.65 37.65 37.35 37.43 1.8K
09:59 37.29 37.38 37.29 37.30 1.3K
10:00 37.30 37.30 37.30 37.30 3.0K
10:01 37.30 37.62 37.26 37.42 1.3K
10:02 37.43 37.43 37.12 37.12 3.3K
10:03 37.12 37.37 37.04 37.37 1.7K
10:04 37.55 37.55 37.40 37.40 9.3K
10:05 37.60 37.62 37.52 37.62 3.4K
10:06 37.62 37.74 37.54 37.74 1.4K
10:07 37.61 37.70 37.61 37.70 2.9K
10:08 37.52 37.72 37.52 37.72 2.8K
10:09 37.72 37.75 37.72 37.75 2.0K
10:10 38.18 38.30 37.99 38.30 4.8K
10:11 38.16 38.29 37.88 38.29 3.6K
10:12 38.19 38.19 37.59 37.59 1.5K
10:13 37.71 37.71 37.59 37.59 1.8K
10:14 37.59 37.64 37.59 37.64 0.5K
10:15 37.56 37.56 37.04 37.04 3.3K
10:16 37.04 37.04 36.84 36.84 4.0K
10:17 36.65 36.65 36.34 36.34 4.7K
10:18 36.34 36.56 36.34 36.56 2.8K
10:19 36.60 36.75 36.54 36.75 5.2K
10:20 36.75 36.75 36.56 36.56 0.4K
10:21 36.56 36.61 36.56 36.61 0.4K
10:22 36.61 36.67 36.61 36.67 0.6K
10:23 36.57 36.98 36.57 36.98 2.1K
10:24 37.12 37.20 36.98 37.20 4.0K
10:25 37.20 37.20 36.75 36.75 2.8K
10:26 36.97 36.97 36.75 36.75 0.9K
10:27 36.64 36.64 36.46 36.49 5.7K
10:28 36.49 36.49 35.65 35.88 10.0K
10:29 35.60 35.83 35.35 35.73 5.4K
10:30 35.73 35.73 35.25 35.25 2.5K
10:31 35.10 35.36 35.10 35.36 3.3K
10:32 35.36 35.55 35.36 35.55 0.7K
10:33 35.70 35.81 35.62 35.62 1.2K
10:34 35.62 35.62 35.37 35.40 0.8K
10:35 35.40 35.40 35.40 35.40 0.1K
10:36 35.66 35.66 35.66 35.66 0.7K
10:37 35.66 35.93 35.66 35.93 0.8K
10:38 36.16 36.16 36.16 36.16 1.8K
10:39 36.16 36.16 35.77 36.01 5.4K
10:40 36.01 36.01 35.59 35.59 9.2K
10:41 35.59 35.59 35.48 35.48 0.5K
10:42 35.48 35.50 35.48 35.50 4.0K
10:43 35.50 35.50 35.50 35.50 3.7K
10:44 35.50 35.50 35.50 35.50 0.1K
10:45 35.52 35.52 35.52 35.52 0.8K
10:46 35.52 35.52 35.52 35.52 0.3K
10:47 35.52 35.88 35.52 35.88 1.6K
10:48 35.90 36.02 35.90 35.91 1.2K
10:49 35.91 35.91 35.73 35.73 0.9K
10:50 35.73 35.90 35.73 35.90 0.7K
10:51 35.90 36.14 35.87 36.14 1.1K
10:52 36.14 36.14 36.06 36.06 1.4K
10:53 36.06 36.06 36.06 36.06 0.1K
10:54 36.06 36.06 36.06 36.06 1.1K
10:55 36.13 36.13 36.13 36.13 1.2K
10:56 36.47 36.47 35.86 35.86 0.5K
10:57 35.86 35.88 35.79 35.88 3.4K
10:58 35.88 35.88 35.78 35.78 1.1K
10:59 35.78 35.80 35.78 35.80 0.5K
11:00 35.80 35.99 35.80 35.99 1.5K
11:01 35.99 36.05 35.89 36.05 4.6K
11:02 36.05 36.27 36.00 36.27 1.3K
11:03 36.27 36.49 36.27 36.49 7.4K
11:04 36.46 36.46 36.46 36.46 0.3K
11:05 36.46 36.60 36.32 36.32 2.7K
11:06 36.67 36.99 36.67 36.99 1.0K
11:07 36.99 36.99 36.99 36.99 0.1K
11:08 37.01 37.23 37.01 37.23 5.2K
11:09 37.23 37.25 37.01 37.01 1.9K
11:10 37.36 37.36 37.36 37.36 0.6K
11:11 37.99 37.99 37.99 37.99 1.4K
11:12 37.99 37.99 37.44 37.79 4.0K
11:13 37.79 37.99 37.67 37.99 1.8K
11:14 37.99 37.99 37.95 37.95 0.7K
11:15 37.91 37.99 37.91 37.99 0.6K
11:16 38.00 38.00 38.00 38.00 3.0K
11:17 38.00 38.07 38.00 38.07 3.0K
11:18 38.07 38.30 38.07 38.18 4.4K
11:19 38.30 38.30 38.13 38.17 5.4K
11:20 38.17 38.25 38.17 38.25 1.0K
11:21 38.12 38.15 38.12 38.15 2.3K
11:22 38.15 38.36 37.27 37.27 3.0K
11:23 37.27 37.27 37.27 37.27 0.1K
11:24 37.50 38.04 37.50 37.83 0.7K
11:25 38.00 38.50 37.50 38.50 6.3K
11:26 38.50 38.50 38.28 38.37 2.4K
11:27 38.37 38.60 38.37 38.60 4.8K
11:28 38.60 38.61 38.46 38.61 1.5K
11:29 38.61 38.74 38.56 38.74 4.1K
11:30 38.54 39.01 38.54 39.01 14.0K
11:31 39.18 39.37 39.18 39.20 7.5K
11:32 39.20 39.20 38.80 38.80 2.0K
11:33 38.79 38.79 38.61 38.61 2.1K
11:34 38.03 38.60 38.03 38.60 5.4K
11:35 38.60 38.82 38.49 38.49 0.7K
11:36 38.49 38.49 38.49 38.49 0.4K
11:37 38.80 38.80 38.80 38.80 0.9K
11:38 38.80 38.80 38.80 38.80 0.1K
11:39 38.80 38.80 38.76 38.76 0.7K
11:40 38.49 38.66 38.49 38.66 0.4K
11:41 38.66 38.66 38.66 38.66 0.3K
11:42 38.66 38.73 38.66 38.73 0.2K
11:43 38.73 38.73 38.64 38.64 1.8K
11:44 38.87 38.87 38.73 38.87 6.2K
11:45 38.87 38.87 38.87 38.87 0.2K
11:46 39.00 39.00 38.85 38.85 2.5K
11:47 38.85 39.00 38.85 39.00 1.5K
11:48 39.21 39.21 39.20 39.20 3.4K
11:49 39.02 39.28 39.02 39.28 1.3K
11:50 39.28 39.28 39.28 39.28 0.0K
11:51 39.28 39.34 39.28 39.34 1.5K
11:52 39.01 39.01 38.78 38.78 4.4K
11:53 38.78 39.14 38.78 39.14 1.2K
11:54 39.18 39.18 39.18 39.18 1.5K
11:55 39.30 39.30 39.30 39.30 1.3K
11:56 39.30 39.30 38.99 38.99 2.3K
11:57 38.99 39.29 38.97 38.97 1.1K
11:58 38.97 38.97 38.79 38.79 0.6K
11:59 38.79 38.79 38.79 38.79 0.1K
12:00 38.79 38.79 38.79 38.79 0.2K
12:01 38.79 38.79 38.63 38.63 1.2K
12:02 38.79 38.85 38.63 38.63 0.5K
12:03 38.63 38.63 38.53 38.53 0.2K
12:04 38.53 38.53 37.56 37.56 1.6K
12:05 37.56 37.56 37.56 37.56 0.2K
12:06 37.56 38.32 37.56 38.32 0.2K
12:07 38.32 38.52 38.32 38.52 0.4K
12:08 38.52 38.52 38.52 38.52 0.0K
12:09 38.50 38.50 38.50 38.50 0.9K
12:10 38.50 38.50 38.35 38.35 0.5K
12:11 38.35 38.35 38.35 38.35 0.0K
12:12 38.35 38.35 38.35 38.35 0.0K
12:13 38.35 38.35 38.35 38.35 0.1K
12:14 38.35 38.54 38.35 38.54 0.6K
12:15 38.54 38.54 38.53 38.53 0.1K
12:16 38.59 38.95 38.59 38.95 6.2K
12:17 38.99 39.11 38.99 39.11 1.3K
12:18 39.11 39.18 39.11 39.18 14.8K
12:19 38.92 39.19 38.92 39.19 1.2K
12:20 39.19 39.19 39.19 39.19 0.0K
12:21 39.25 39.25 39.04 39.04 0.6K
12:22 39.04 39.04 39.04 39.04 0.3K
12:23 39.04 39.04 39.04 39.04 0.2K
12:24 39.04 39.10 38.94 38.94 0.6K
12:25 38.94 38.94 38.94 38.94 0.2K
12:26 38.94 38.94 38.94 38.94 2.0K
12:27 38.78 38.78 38.48 38.48 2.9K
12:28 38.96 38.96 38.31 38.31 9.8K
12:29 38.31 38.31 38.31 38.31 0.3K
12:30 38.31 38.31 38.11 38.11 1.1K
12:31 38.09 38.09 38.07 38.07 8.1K
12:32 37.83 37.83 37.83 37.83 0.1K
12:33 37.83 37.99 37.83 37.84 0.8K
12:34 37.84 37.91 37.84 37.91 0.4K
12:35 37.91 37.91 37.91 37.91 0.0K
12:36 37.91 38.15 37.91 38.07 2.9K
12:37 38.07 38.07 38.07 38.07 0.1K
12:38 38.07 38.21 38.07 38.21 0.1K
12:39 38.14 38.14 38.14 38.14 0.2K
12:40 38.14 38.14 37.91 38.10 1.9K
12:41 38.10 38.21 38.10 38.21 0.2K
12:42 38.21 38.21 38.16 38.16 1.6K
12:43 38.16 38.16 38.16 38.16 0.7K
12:44 38.37 38.37 38.37 38.37 0.2K
12:45 38.37 38.37 38.37 38.37 0.0K
12:46 38.37 38.37 38.37 38.37 0.1K
12:47 38.37 38.37 38.23 38.23 0.8K
12:48 38.23 38.23 38.23 38.23 0.4K
12:49 38.23 38.23 38.23 38.23 0.0K
12:50 38.23 38.23 38.23 38.23 0.0K
12:51 38.23 38.23 38.07 38.07 0.2K
12:52 38.07 38.07 38.07 38.07 0.1K
12:53 38.07 38.07 38.07 38.07 0.0K
12:54 38.01 38.01 38.01 38.01 1.2K
12:55 38.01 38.01 38.01 38.01 0.1K
12:56 38.01 38.01 37.87 37.87 0.1K
12:57 37.87 37.87 37.87 37.87 0.1K
12:58 37.80 37.80 37.63 37.63 2.9K
12:59 37.63 37.83 37.63 37.83 0.2K
13:00 37.83 37.83 37.76 37.76 0.5K
13:01 37.76 37.99 37.76 37.99 0.4K
13:02 37.99 37.99 37.99 37.99 0.2K
13:03 37.99 38.06 37.86 37.86 2.0K
13:04 37.86 37.86 37.86 37.86 0.0K
13:05 37.85 38.00 37.85 38.00 0.7K
13:06 38.00 38.02 37.85 37.85 0.5K
13:07 37.85 37.85 37.85 37.85 0.1K
13:08 37.85 38.00 37.85 38.00 0.2K
13:09 38.00 38.00 38.00 38.00 0.0K
13:10 38.00 38.00 38.00 38.00 0.7K
13:11 38.00 38.10 38.00 38.10 1.4K
13:12 38.10 38.10 38.10 38.10 0.5K
13:13 38.10 38.18 38.04 38.04 3.3K
13:14 38.04 38.04 38.04 38.04 0.0K
13:15 38.04 38.04 38.00 38.00 0.5K
13:16 38.24 38.24 38.24 38.24 1.1K
13:17 38.49 38.49 38.49 38.49 2.5K
13:18 38.49 38.49 38.49 38.49 0.0K
13:19 38.74 38.74 38.40 38.40 2.4K
13:20 38.74 38.78 38.74 38.78 3.7K
13:21 38.78 38.78 38.78 38.78 0.0K
13:22 38.78 38.78 38.78 38.78 0.1K
13:23 38.69 38.69 38.69 38.69 0.3K
13:24 38.69 38.69 38.66 38.66 0.4K
13:25 38.66 38.68 38.66 38.68 1.0K
13:26 38.68 38.68 38.68 38.68 0.0K
13:27 38.68 38.68 38.49 38.49 1.7K
13:28 38.49 38.49 38.30 38.30 0.8K
13:29 38.30 38.30 38.30 38.30 0.0K
13:30 38.31 38.40 38.31 38.40 4.5K
13:31 38.40 38.40 38.40 38.40 0.1K
13:32 38.40 38.40 38.40 38.40 0.2K
13:33 38.40 38.40 38.40 38.40 0.0K
13:34 38.40 38.40 38.29 38.29 0.2K
13:35 38.29 38.29 37.99 37.99 1.0K
13:36 38.39 38.39 38.39 38.39 2.2K
13:37 38.39 38.39 38.04 38.04 0.3K
13:38 38.16 38.16 38.16 38.16 0.1K
13:39 38.16 38.16 38.16 38.16 0.1K
13:40 38.16 38.20 38.16 38.20 1.0K
13:41 38.40 38.40 38.32 38.32 1.8K
13:42 38.32 38.32 38.32 38.32 0.0K
13:43 38.32 38.32 38.32 38.32 0.1K
13:44 38.32 38.48 38.32 38.48 0.5K
13:45 38.48 38.48 38.48 38.48 2.0K
13:46 38.48 38.50 38.45 38.45 2.8K
13:47 38.45 38.47 38.40 38.47 0.9K
13:48 38.47 38.47 38.47 38.47 0.0K
13:49 38.47 38.47 38.47 38.47 0.7K
13:50 38.47 38.47 38.47 38.47 0.0K
13:51 38.47 38.47 38.33 38.33 0.4K
13:52 38.33 38.46 38.33 38.46 0.1K
13:53 38.46 38.46 38.46 38.46 0.1K
13:54 38.46 38.46 38.46 38.46 0.0K
13:55 38.49 38.49 38.43 38.43 2.7K
13:56 38.43 38.43 38.43 38.43 0.0K
13:57 38.43 38.45 38.43 38.45 0.4K
13:58 38.45 38.57 38.45 38.57 0.1K
13:59 38.57 38.63 38.57 38.63 1.5K
14:00 38.77 38.77 38.77 38.77 1.3K
14:01 38.81 38.81 38.81 38.81 0.3K
14:02 38.81 38.81 38.81 38.81 0.3K
14:03 38.81 38.81 38.81 38.81 0.0K
14:04 38.81 38.81 38.81 38.81 0.1K
14:05 38.81 38.92 38.81 38.92 0.2K
14:06 38.94 38.94 38.77 38.94 1.6K
14:07 38.97 38.97 38.97 38.97 0.2K
14:08 38.97 38.97 38.94 38.94 0.6K
14:09 38.69 38.69 38.69 38.69 0.5K
14:10 38.69 38.69 38.69 38.69 0.3K
14:11 38.69 38.69 38.69 38.69 0.1K
14:12 38.69 38.69 38.69 38.69 0.0K
14:13 38.69 38.69 38.69 38.69 0.0K
14:14 38.69 38.90 38.69 38.80 0.3K
14:15 38.78 38.78 38.78 38.78 0.7K
14:16 38.85 38.85 38.85 38.85 0.4K
14:17 38.85 38.85 38.85 38.85 0.0K
14:18 38.85 38.85 38.85 38.85 0.7K
14:19 38.85 38.85 38.85 38.85 2.1K
14:20 38.83 38.83 38.75 38.75 0.2K
14:21 38.83 38.83 38.83 38.83 0.2K
14:22 38.67 38.84 38.67 38.84 2.2K
14:23 38.84 38.84 38.84 38.84 0.2K
14:24 38.82 38.82 38.82 38.82 0.6K
14:25 38.83 38.83 38.81 38.81 2.2K
14:26 38.81 38.81 38.81 38.81 0.0K
14:27 38.80 38.80 38.80 38.80 0.2K
14:28 39.10 39.15 39.05 39.05 5.7K
14:29 39.05 39.05 39.05 39.05 0.0K
14:30 39.16 39.16 39.16 39.16 1.1K
14:31 39.16 39.16 39.15 39.15 0.2K
14:32 39.15 39.30 39.15 39.30 2.8K
14:33 39.30 39.30 39.09 39.09 0.9K
14:34 39.09 39.09 38.90 38.90 0.7K
14:35 38.90 38.95 38.90 38.95 1.2K
14:36 38.95 38.95 38.95 38.95 0.2K
14:37 38.95 38.95 38.95 38.95 0.5K
14:38 38.95 38.95 38.95 38.95 0.0K
14:39 38.95 39.10 38.95 39.10 0.7K
14:40 39.10 39.17 39.10 39.17 2.6K
14:41 39.13 39.13 39.13 39.13 0.2K
14:42 39.13 39.13 39.13 39.13 0.1K
14:43 39.24 39.24 39.16 39.16 1.0K
14:44 39.16 39.16 39.16 39.16 0.1K
14:45 39.16 39.29 39.16 39.29 1.0K
14:46 39.29 39.29 39.29 39.29 0.0K
14:47 39.18 39.27 39.18 39.19 2.7K
14:48 39.09 39.09 39.09 39.09 0.9K
14:49 39.09 39.26 39.02 39.02 1.7K
14:50 39.02 39.02 39.02 39.02 0.2K
14:51 39.02 39.02 38.96 38.96 2.4K
14:52 38.96 38.96 38.96 38.96 0.5K
14:53 38.96 39.00 38.96 39.00 0.9K
14:54 39.00 39.00 38.94 38.94 0.6K
14:55 38.94 39.12 38.94 39.12 0.5K
14:56 39.12 39.12 38.96 38.97 1.1K
14:57 38.97 38.97 38.69 38.69 1.8K
14:58 38.69 38.69 38.69 38.69 0.2K
14:59 38.69 39.02 38.69 39.02 0.6K
15:00 38.92 38.92 38.57 38.57 2.1K
15:01 38.40 38.45 38.40 38.45 1.5K
15:02 38.45 38.45 38.45 38.45 0.1K
15:03 38.45 38.79 38.45 38.45 0.8K
15:04 38.45 38.45 38.45 38.45 0.1K
15:05 38.44 38.75 38.44 38.75 0.8K
15:06 38.75 38.75 38.75 38.75 0.0K
15:07 38.75 38.75 38.75 38.75 0.2K
15:08 38.75 38.77 38.56 38.56 0.8K
15:09 38.50 38.50 38.50 38.50 0.7K
15:10 38.50 38.50 38.50 38.50 0.0K
15:11 38.50 38.50 38.50 38.50 0.7K
15:12 38.81 38.81 38.76 38.76 7.9K
15:13 38.76 38.76 38.76 38.76 0.0K
15:14 38.76 38.76 38.70 38.70 1.0K
15:15 38.70 38.77 38.70 38.77 0.5K
15:16 38.77 38.77 38.77 38.77 0.1K
15:17 38.83 38.83 38.74 38.74 2.6K
15:18 38.74 38.74 38.68 38.68 0.6K
15:19 38.68 38.68 38.58 38.58 1.6K
15:20 38.58 38.63 38.55 38.55 1.8K
15:21 38.55 38.55 38.41 38.41 1.8K
15:22 38.41 38.41 38.23 38.23 2.5K
15:23 38.23 38.23 37.89 38.00 3.6K
15:24 38.00 38.00 38.00 38.00 0.2K
15:25 38.00 38.00 38.00 38.00 0.4K
15:26 38.00 38.00 38.00 38.00 0.0K
15:27 38.00 38.34 38.00 38.34 0.6K
15:28 38.34 38.71 38.34 38.71 1.0K
15:29 38.71 38.71 38.34 38.34 0.2K
15:30 38.67 38.67 38.42 38.42 2.4K
15:31 38.77 38.98 38.77 38.91 3.1K
15:32 38.91 38.91 38.91 38.91 0.0K
15:33 38.98 38.98 38.83 38.83 3.6K
15:34 38.83 38.83 38.83 38.83 0.1K
15:35 38.83 38.83 38.75 38.75 3.3K
15:36 38.75 38.88 38.75 38.88 0.6K
15:37 38.88 38.88 38.88 38.88 0.2K
15:38 38.88 38.99 38.83 38.83 2.0K
15:39 38.83 38.83 38.80 38.80 2.5K
15:40 38.80 38.86 38.80 38.86 1.3K
15:41 38.76 38.76 38.70 38.70 3.5K
15:42 38.70 38.70 38.60 38.60 0.9K
15:43 38.72 38.72 38.71 38.71 1.8K
15:44 38.71 38.72 38.71 38.72 0.3K
15:45 38.67 38.69 38.67 38.69 2.0K
15:46 38.81 38.81 38.81 38.81 1.1K
15:47 38.81 38.86 38.81 38.86 0.6K
15:48 38.81 38.91 38.81 38.91 3.7K
15:49 39.08 39.10 38.99 38.99 4.3K
15:50 39.11 39.23 39.04 39.04 2.0K
15:51 39.04 39.18 38.91 38.96 3.5K
15:52 38.96 39.03 38.96 39.03 0.3K
15:53 38.60 38.84 38.60 38.84 6.7K
15:54 38.71 38.71 38.71 38.71 1.5K
15:55 38.71 38.71 38.70 38.71 0.7K
15:56 38.71 38.77 38.68 38.69 3.8K
15:57 38.72 38.75 38.72 38.75 1.3K
15:58 38.64 38.74 38.64 38.74 3.8K
15:59 38.74 38.90 38.74 38.90 4.6K
16:00 38.90 40.00 35.02 39.00 38.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles