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 40.11 40.20 39.20 40.00 6.2K
09:32 40.00 40.00 39.34 39.37 1.3K
09:33 39.37 39.37 39.01 39.01 0.8K
09:34 39.37 39.42 39.37 39.42 0.9K
09:35 39.07 39.07 39.07 39.07 0.6K
09:36 39.50 39.50 39.36 39.38 1.2K
09:37 39.38 39.38 39.38 39.38 0.7K
09:38 39.49 39.71 39.48 39.48 2.6K
09:39 39.48 39.52 39.37 39.37 1.6K
09:40 39.37 39.37 39.27 39.27 0.4K
09:41 39.34 39.40 39.34 39.40 0.7K
09:42 39.36 39.36 39.35 39.35 0.4K
09:43 39.35 39.35 39.01 39.01 8.1K
09:44 38.76 38.76 38.30 38.30 4.9K
09:45 38.30 38.49 38.26 38.49 3.5K
09:46 38.06 38.44 38.06 38.44 2.7K
09:47 38.25 38.25 38.06 38.06 0.3K
09:48 38.06 38.45 38.06 38.09 0.8K
09:49 37.85 37.85 37.75 37.75 3.7K
09:50 37.99 37.99 37.76 37.95 3.6K
09:51 37.95 38.00 37.95 38.00 0.9K
09:52 38.00 38.35 38.00 38.28 4.6K
09:53 38.05 38.32 38.05 38.32 1.9K
09:54 38.18 38.18 38.06 38.06 1.8K
09:55 38.06 38.06 37.76 38.00 0.5K
09:56 38.00 38.00 37.73 37.87 2.6K
09:57 37.69 37.69 37.67 37.67 0.7K
09:58 37.53 37.77 37.51 37.51 2.9K
09:59 37.51 37.66 37.51 37.66 0.4K
10:00 37.18 37.50 37.18 37.50 3.5K
10:01 37.50 37.50 37.21 37.34 1.2K
10:02 37.37 37.67 37.37 37.64 5.7K
10:03 37.92 37.99 37.89 37.99 1.4K
10:04 37.99 37.99 37.99 37.99 0.3K
10:05 37.99 38.15 37.99 38.15 5.7K
10:06 38.15 38.15 38.10 38.10 0.4K
10:07 38.10 38.10 38.10 38.10 0.4K
10:08 38.10 38.26 38.10 38.26 0.4K
10:09 38.26 38.26 38.10 38.10 0.9K
10:10 38.10 38.75 38.09 38.75 4.4K
10:11 39.00 39.05 39.00 39.05 5.6K
10:12 39.05 39.05 39.02 39.02 2.3K
10:13 39.02 39.02 39.02 39.02 0.0K
10:14 39.02 39.02 39.02 39.02 0.3K
10:15 39.02 39.02 39.02 39.02 0.1K
10:16 39.02 39.02 39.02 39.02 0.0K
10:17 39.26 39.45 39.26 39.45 0.8K
10:18 39.43 39.43 39.43 39.43 0.1K
10:19 39.01 39.02 38.89 38.89 6.2K
10:20 39.00 39.00 39.00 39.00 0.1K
10:21 39.00 39.00 39.00 39.00 0.0K
10:22 39.00 39.00 38.33 38.33 15.6K
10:23 38.33 38.46 38.33 38.46 2.1K
10:24 38.46 38.59 38.46 38.59 0.8K
10:25 38.29 38.29 38.29 38.29 0.6K
10:26 38.12 38.12 38.12 38.12 0.2K
10:27 38.12 38.12 38.12 38.12 1.1K
10:28 38.12 38.47 38.12 38.47 1.0K
10:29 38.47 38.47 38.17 38.40 1.6K
10:30 38.38 38.61 38.38 38.45 2.3K
10:31 38.45 38.45 38.25 38.25 1.8K
10:32 38.25 38.48 38.25 38.48 1.7K
10:33 38.60 38.60 38.51 38.51 1.0K
10:34 38.50 38.50 38.45 38.45 0.8K
10:35 38.45 38.45 38.45 38.45 0.0K
10:36 38.45 38.45 38.45 38.45 0.2K
10:37 38.31 38.47 38.31 38.47 0.8K
10:38 38.47 38.47 38.27 38.29 1.7K
10:39 38.29 38.29 38.29 38.29 0.0K
10:40 38.29 38.29 38.29 38.29 0.3K
10:41 38.29 38.29 38.29 38.29 0.1K
10:42 38.97 39.17 38.97 39.17 0.8K
10:43 39.00 39.03 39.00 39.03 10.3K
10:44 39.03 39.03 39.03 39.03 0.1K
10:45 39.03 39.03 39.02 39.02 0.7K
10:46 39.02 39.15 38.99 38.99 0.3K
10:47 38.93 38.99 38.77 38.77 0.7K
10:48 38.75 39.04 38.67 39.04 1.1K
10:49 39.04 39.04 39.04 39.04 0.1K
10:50 39.04 39.04 39.04 39.04 0.9K
10:51 39.04 39.15 38.60 39.15 0.5K
10:52 39.15 39.15 38.61 38.61 2.5K
10:53 38.61 38.61 38.61 38.61 0.1K
10:54 38.61 38.61 38.60 38.60 2.9K
10:55 38.11 38.11 38.03 38.03 1.0K
10:56 38.55 38.58 38.55 38.58 0.3K
10:57 38.33 38.58 38.33 38.58 1.2K
10:58 38.58 38.58 38.17 38.17 0.5K
10:59 38.44 38.44 38.44 38.44 0.2K
11:00 38.44 38.44 38.27 38.28 1.1K
11:01 38.14 38.16 38.14 38.16 0.6K
11:02 38.16 38.16 38.16 38.16 0.2K
11:03 38.09 38.09 38.09 38.09 0.3K
11:04 38.09 38.44 38.09 38.44 0.4K
11:05 38.44 38.44 38.44 38.44 0.1K
11:06 38.14 38.41 38.14 38.41 1.3K
11:07 38.41 38.41 38.41 38.41 0.0K
11:08 38.41 38.41 38.41 38.41 0.1K
11:09 38.41 38.41 38.41 38.41 0.0K
11:10 38.44 38.44 38.44 38.44 2.0K
11:11 38.22 38.36 38.22 38.36 1.7K
11:12 38.36 38.36 38.36 38.36 0.3K
11:13 38.31 38.31 38.30 38.30 1.6K
11:14 38.34 38.34 38.30 38.30 0.6K
11:15 38.24 38.24 38.24 38.24 0.4K
11:16 38.25 38.29 38.22 38.22 1.6K
11:17 38.30 38.30 38.30 38.30 0.2K
11:18 38.30 38.39 38.30 38.39 0.2K
11:19 38.39 38.39 38.27 38.27 0.7K
11:20 38.27 38.28 38.27 38.28 0.5K
11:21 38.25 38.25 38.12 38.21 2.2K
11:22 38.21 38.21 38.16 38.16 1.1K
11:23 38.16 38.16 38.16 38.16 0.1K
11:24 38.16 38.16 38.14 38.14 0.3K
11:25 38.14 38.14 38.14 38.14 0.0K
11:26 38.14 38.14 38.13 38.13 0.3K
11:27 38.13 38.13 38.08 38.08 0.3K
11:28 38.08 38.08 38.00 38.00 2.7K
11:29 38.00 38.00 37.88 37.88 2.8K
11:30 37.88 37.88 37.76 37.76 1.9K
11:31 37.79 37.79 37.79 37.79 0.5K
11:32 37.79 38.00 37.79 38.00 2.9K
11:33 38.00 38.00 38.00 38.00 0.1K
11:34 38.00 38.00 38.00 38.00 0.1K
11:35 38.13 38.13 38.13 38.13 0.3K
11:36 38.13 38.31 38.13 38.31 2.7K
11:37 38.11 38.11 38.11 38.11 0.5K
11:38 38.11 38.11 38.11 38.11 0.1K
11:39 38.11 38.11 38.11 38.11 0.1K
11:40 38.11 38.11 38.11 38.11 0.1K
11:41 38.11 38.29 38.11 38.29 0.3K
11:42 38.29 38.29 38.29 38.29 0.0K
11:43 38.29 38.29 38.29 38.29 0.1K
11:44 38.14 38.14 38.14 38.14 3.7K
11:45 38.14 38.14 38.14 38.14 0.1K
11:46 38.14 38.14 38.06 38.06 0.2K
11:47 38.06 38.06 38.06 38.06 0.0K
11:48 38.06 38.06 38.06 38.06 0.2K
11:49 38.06 38.06 38.01 38.01 0.1K
11:50 37.96 38.00 37.96 38.00 0.4K
11:51 38.00 38.01 38.00 38.01 0.1K
11:52 38.01 38.01 38.01 38.01 0.1K
11:53 38.01 38.46 38.00 38.46 2.5K
11:54 38.46 38.46 38.46 38.46 1.0K
11:55 38.46 38.46 38.46 38.46 0.1K
11:56 38.78 38.78 38.78 38.78 1.0K
11:57 38.78 38.78 38.65 38.65 0.4K
11:58 38.65 38.65 38.65 38.65 0.1K
11:59 38.65 38.65 38.65 38.65 0.0K
12:00 38.65 38.69 38.63 38.69 1.5K
12:01 38.69 38.69 38.69 38.69 0.1K
12:02 38.69 38.69 38.69 38.69 0.0K
12:03 38.69 38.71 38.69 38.71 0.3K
12:04 38.71 38.73 38.71 38.73 0.6K
12:05 38.73 38.73 38.68 38.68 0.3K
12:06 38.68 38.68 38.68 38.68 0.0K
12:07 38.68 38.68 38.68 38.68 0.0K
12:08 38.70 38.70 38.54 38.69 1.6K
12:09 38.69 38.74 38.69 38.74 0.2K
12:10 38.74 39.25 38.64 39.25 3.6K
12:11 39.25 39.26 39.25 39.26 1.3K
12:12 39.26 39.39 39.21 39.39 1.3K
12:13 39.36 39.36 39.17 39.18 1.8K
12:14 39.18 39.18 39.18 39.18 0.2K
12:15 39.34 39.34 39.34 39.34 0.1K
12:16 39.04 39.18 39.00 39.00 2.9K
12:17 39.00 39.00 38.72 38.83 5.8K
12:18 38.83 38.83 38.78 38.78 0.3K
12:19 38.56 38.56 38.54 38.54 0.6K
12:20 38.54 38.54 38.54 38.54 0.2K
12:21 38.54 38.54 38.54 38.54 0.0K
12:22 38.54 38.54 38.54 38.54 0.2K
12:23 38.73 38.73 38.73 38.73 0.2K
12:24 38.73 38.73 38.73 38.73 0.1K
12:25 38.73 38.73 38.73 38.73 0.0K
12:26 38.73 38.77 38.73 38.77 0.2K
12:27 38.77 38.77 38.77 38.77 0.0K
12:28 38.77 38.77 38.77 38.77 0.0K
12:29 38.77 38.77 38.77 38.77 0.0K
12:30 38.77 38.77 38.77 38.77 0.0K
12:31 38.77 39.06 38.77 38.86 0.7K
12:32 38.86 38.87 38.86 38.87 0.7K
12:33 38.87 38.87 38.74 38.74 0.1K
12:34 38.74 38.74 38.71 38.71 0.2K
12:35 38.71 38.71 38.71 38.71 0.4K
12:36 38.71 38.71 38.50 38.50 0.5K
12:37 38.63 38.63 38.42 38.42 4.2K
12:38 38.42 38.42 38.31 38.31 0.3K
12:39 38.31 38.40 38.31 38.40 0.2K
12:40 38.31 38.38 38.31 38.38 1.0K
12:41 38.38 38.38 38.38 38.38 0.4K
12:42 38.33 38.33 38.31 38.31 0.7K
12:43 38.31 38.62 38.31 38.62 0.8K
12:44 38.62 38.62 38.59 38.59 0.4K
12:45 38.59 38.59 38.59 38.59 0.2K
12:46 38.59 38.59 38.31 38.31 3.3K
12:47 38.51 38.51 38.08 38.08 0.9K
12:48 38.08 38.39 38.08 38.39 2.8K
12:49 38.08 38.08 38.08 38.08 1.0K
12:50 38.08 38.08 38.08 38.08 0.0K
12:51 38.08 38.08 37.64 37.64 2.5K
12:52 37.55 38.02 37.55 38.02 0.2K
12:53 38.02 38.02 37.59 37.59 0.4K
12:54 37.64 37.95 37.64 37.95 0.4K
12:55 37.95 37.95 37.95 37.95 0.1K
12:56 37.95 37.95 37.95 37.95 0.3K
12:57 37.95 37.95 37.68 37.68 0.2K
12:58 37.68 37.68 37.68 37.68 0.3K
12:59 37.68 38.06 37.68 38.05 1.6K
13:00 38.06 38.06 38.00 38.00 0.6K
13:01 38.00 38.00 38.00 38.00 0.0K
13:02 38.00 38.27 38.00 38.27 0.2K
13:03 38.27 38.27 38.27 38.27 0.0K
13:04 38.08 38.09 37.98 38.09 0.4K
13:05 38.00 38.20 38.00 38.02 1.5K
13:06 38.02 38.02 37.90 37.90 0.5K
13:07 38.01 38.01 38.01 38.01 0.3K
13:08 38.01 38.01 38.01 38.01 0.2K
13:09 37.93 37.93 37.93 37.93 0.4K
13:10 38.00 38.00 37.85 37.85 4.0K
13:11 37.85 37.85 37.85 37.85 0.0K
13:12 37.85 37.85 37.85 37.85 0.2K
13:13 37.85 37.85 37.85 37.85 0.1K
13:14 37.85 37.85 37.85 37.85 0.1K
13:15 37.85 37.97 37.84 37.92 0.7K
13:16 37.92 37.92 37.92 37.92 0.1K
13:17 38.12 38.12 38.02 38.02 8.6K
13:18 38.25 38.25 38.04 38.04 0.3K
13:19 38.04 38.06 38.04 38.06 0.2K
13:20 38.06 38.34 38.06 38.34 1.3K
13:21 38.34 38.50 38.34 38.50 1.2K
13:22 38.50 38.50 38.50 38.50 0.2K
13:23 38.50 38.50 38.50 38.50 0.0K
13:24 38.50 38.50 38.50 38.50 0.0K
13:25 38.62 38.84 38.62 38.84 0.2K
13:26 38.84 38.84 38.84 38.84 0.0K
13:27 38.84 38.84 38.50 38.50 2.4K
13:28 38.50 38.50 38.50 38.50 0.0K
13:29 38.50 38.53 38.37 38.37 0.4K
13:30 38.37 38.37 38.37 38.37 0.5K
13:31 38.37 38.37 38.01 38.01 9.5K
13:32 38.01 38.01 38.01 38.01 0.1K
13:33 38.01 38.01 38.01 38.01 0.0K
13:34 38.25 38.32 38.25 38.32 0.5K
13:35 38.26 38.46 38.26 38.46 3.2K
13:36 38.70 38.70 38.70 38.70 1.0K
13:37 38.70 38.70 38.70 38.70 0.0K
13:38 38.70 38.70 38.70 38.70 0.0K
13:39 38.70 38.70 38.56 38.56 4.3K
13:40 38.56 38.56 38.56 38.56 0.0K
13:41 38.56 38.56 38.42 38.42 0.1K
13:42 38.42 38.42 38.42 38.42 0.1K
13:43 38.42 38.42 38.42 38.42 0.0K
13:44 38.42 38.42 38.42 38.42 0.0K
13:45 38.42 38.42 38.42 38.42 0.1K
13:46 38.42 38.42 38.42 38.42 0.0K
13:47 38.42 38.50 38.42 38.50 1.8K
13:48 38.50 38.53 38.50 38.53 0.9K
13:49 38.53 38.53 38.53 38.53 0.0K
13:50 38.53 38.70 38.53 38.70 0.2K
13:51 38.55 38.55 38.55 38.55 0.9K
13:52 38.55 38.57 38.55 38.57 0.2K
13:53 38.57 38.57 38.29 38.29 4.7K
13:54 38.24 38.24 38.20 38.20 4.9K
13:55 38.20 38.20 38.20 38.20 0.0K
13:56 38.20 38.22 38.20 38.22 1.7K
13:57 38.22 38.22 38.22 38.22 0.0K
13:58 38.44 38.44 38.44 38.44 0.1K
13:59 38.44 38.44 38.44 38.44 0.1K
14:00 38.44 38.44 38.20 38.20 0.6K
14:01 38.20 38.25 38.05 38.10 2.7K
14:02 38.06 38.06 38.06 38.06 2.3K
14:03 38.06 38.06 38.06 38.06 0.2K
14:04 38.06 38.06 38.06 38.06 0.4K
14:05 38.06 38.06 38.06 38.06 0.0K
14:06 38.06 38.06 38.06 38.06 0.0K
14:07 38.06 38.06 38.00 38.00 0.7K
14:08 38.00 38.03 38.00 38.03 0.5K
14:09 38.03 38.03 38.03 38.03 0.4K
14:10 38.10 38.10 38.10 38.10 0.4K
14:11 38.10 38.28 38.10 38.28 0.8K
14:12 38.19 38.19 38.19 38.19 0.7K
14:13 38.19 38.28 38.10 38.10 1.8K
14:14 38.10 38.10 38.10 38.10 0.0K
14:15 38.10 38.10 38.10 38.10 0.0K
14:16 38.10 38.15 38.10 38.15 0.1K
14:17 38.28 38.28 38.18 38.18 0.9K
14:18 38.18 38.18 38.18 38.18 0.2K
14:19 38.10 38.10 37.98 37.98 3.3K
14:20 37.98 38.04 37.97 37.97 0.7K
14:21 38.00 38.00 38.00 38.00 0.5K
14:22 38.00 38.00 38.00 38.00 0.1K
14:23 38.00 38.00 38.00 38.00 0.0K
14:24 38.00 38.00 38.00 38.00 0.0K
14:25 38.00 38.00 38.00 38.00 0.0K
14:26 38.00 38.00 37.96 37.96 0.2K
14:27 37.96 37.96 37.91 37.91 1.7K
14:28 37.94 38.09 37.94 38.09 0.4K
14:29 38.09 38.09 38.09 38.09 0.0K
14:30 38.09 38.09 38.09 38.09 0.1K
14:31 38.09 38.09 38.09 38.09 0.2K
14:32 38.11 38.11 37.97 37.97 5.3K
14:33 37.97 37.99 37.97 37.99 0.2K
14:34 37.99 37.99 37.99 37.99 0.0K
14:35 37.99 37.99 37.99 37.99 0.2K
14:36 37.99 37.99 37.99 37.99 0.0K
14:37 38.02 38.02 38.01 38.01 0.2K
14:38 38.01 38.01 37.94 37.94 0.4K
14:39 37.94 37.99 37.94 37.99 0.7K
14:40 37.99 37.99 37.99 37.99 0.1K
14:41 37.99 37.99 37.91 37.91 1.5K
14:42 37.91 37.91 37.80 37.80 3.1K
14:43 37.66 37.66 37.64 37.64 1.2K
14:44 37.74 37.83 37.74 37.83 0.4K
14:45 37.83 37.83 37.83 37.83 0.2K
14:46 37.97 37.97 37.85 37.85 0.6K
14:47 37.85 38.14 37.85 38.14 5.0K
14:48 38.14 38.41 38.14 38.41 1.3K
14:49 38.41 38.41 38.41 38.41 0.0K
14:50 38.10 38.11 38.10 38.11 0.5K
14:51 38.11 38.40 38.11 38.30 0.3K
14:52 38.30 38.32 38.30 38.32 0.7K
14:53 38.39 38.39 38.39 38.39 1.1K
14:54 38.39 38.39 38.24 38.24 0.2K
14:55 38.24 38.24 38.01 38.01 2.9K
14:56 38.01 38.01 37.84 37.84 1.1K
14:57 37.84 37.84 37.84 37.84 0.0K
14:58 37.84 37.84 37.84 37.84 0.1K
14:59 37.84 37.84 37.84 37.84 0.0K
15:00 37.84 37.84 37.81 37.81 0.3K
15:01 37.81 37.81 37.81 37.81 0.1K
15:02 37.81 37.81 37.81 37.81 1.1K
15:03 37.81 37.81 37.81 37.81 0.0K
15:04 37.81 37.81 37.81 37.81 0.3K
15:05 37.81 37.81 37.81 37.81 0.0K
15:06 37.81 37.81 37.81 37.81 0.4K
15:07 37.81 37.81 37.81 37.81 0.2K
15:08 37.81 37.94 37.75 37.94 1.2K
15:09 37.94 37.94 37.85 37.85 0.2K
15:10 37.85 37.85 37.85 37.85 0.1K
15:11 37.85 37.85 37.85 37.85 0.9K
15:12 37.85 38.32 37.85 38.03 2.6K
15:13 38.02 38.02 38.02 38.02 1.5K
15:14 37.96 38.05 37.96 38.01 6.3K
15:15 38.01 38.01 38.01 38.01 0.3K
15:16 38.01 38.01 38.01 38.01 0.3K
15:17 38.01 38.01 38.00 38.00 0.4K
15:18 38.01 38.01 38.01 38.01 0.7K
15:19 38.01 38.01 37.99 37.99 1.5K
15:20 38.07 38.11 38.07 38.11 2.1K
15:21 38.11 38.11 38.00 38.00 0.4K
15:22 37.88 38.00 37.88 38.00 0.7K
15:23 38.00 38.00 38.00 38.00 0.1K
15:24 38.00 38.00 38.00 38.00 0.2K
15:25 37.90 38.00 37.90 38.00 0.5K
15:26 38.00 38.00 37.99 37.99 0.6K
15:27 37.99 37.99 37.99 37.99 0.2K
15:28 37.99 37.99 37.78 37.78 0.2K
15:29 37.78 37.81 37.78 37.81 0.6K
15:30 37.81 37.81 37.77 37.78 1.8K
15:31 37.78 37.84 37.78 37.82 0.7K
15:32 37.82 37.82 37.80 37.80 0.5K
15:33 37.95 37.95 37.95 37.95 0.2K
15:34 37.95 37.95 37.62 37.62 4.1K
15:35 37.62 37.63 37.57 37.57 0.7K
15:36 37.57 37.70 37.57 37.70 0.7K
15:37 37.70 37.70 37.68 37.68 0.4K
15:38 37.57 37.57 37.57 37.57 0.3K
15:39 37.57 37.65 37.57 37.65 2.2K
15:40 37.63 37.63 37.63 37.63 0.4K
15:41 37.63 37.63 37.63 37.63 0.3K
15:42 37.63 37.63 37.63 37.63 0.4K
15:43 37.61 37.65 37.61 37.65 0.8K
15:44 37.68 37.69 37.67 37.67 1.0K
15:45 37.67 37.67 37.59 37.59 0.6K
15:46 37.59 37.61 37.59 37.61 0.3K
15:47 37.61 37.61 37.61 37.61 0.1K
15:48 37.61 37.61 37.56 37.56 0.4K
15:49 37.56 37.67 37.56 37.67 0.6K
15:50 37.67 37.70 37.66 37.70 1.6K
15:51 37.72 37.79 37.64 37.64 0.6K
15:52 37.64 37.72 37.64 37.68 3.9K
15:53 37.64 37.64 37.64 37.64 0.4K
15:54 37.64 37.64 37.64 37.64 0.1K
15:55 37.64 37.64 37.64 37.64 0.5K
15:56 37.64 37.75 37.64 37.73 1.0K
15:57 37.70 37.91 37.70 37.90 3.0K
15:58 37.90 37.92 37.90 37.92 5.1K
15:59 37.92 37.95 37.92 37.95 2.1K
16:00 37.98 38.01 37.52 37.93 16.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles