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 53.99 55.40 52.25 53.81 36.7K
09:32 53.82 54.15 53.82 54.01 8.2K
09:33 54.00 54.20 54.00 54.20 5.0K
09:34 54.15 54.20 54.15 54.20 10.0K
09:35 54.20 54.20 54.13 54.20 2.6K
09:36 54.12 54.19 54.11 54.15 3.6K
09:37 54.20 54.20 54.00 54.00 4.9K
09:38 54.00 54.29 54.00 54.05 1.3K
09:39 53.90 54.14 53.80 54.00 5.6K
09:40 53.71 54.45 53.71 54.45 3.5K
09:41 54.49 54.61 54.45 54.45 3.4K
09:42 54.82 55.05 54.82 55.05 7.9K
09:43 55.05 55.25 55.05 55.25 8.2K
09:44 55.15 55.38 55.15 55.38 9.1K
09:45 55.11 55.98 55.11 55.98 5.5K
09:46 56.00 56.16 55.87 56.16 14.8K
09:47 56.16 56.23 56.03 56.23 8.0K
09:48 56.03 56.30 56.03 56.17 1.9K
09:49 56.17 56.27 56.17 56.27 3.3K
09:50 56.49 56.97 56.49 56.75 8.9K
09:51 56.97 57.53 56.97 57.53 7.3K
09:52 57.99 57.99 57.34 57.54 7.3K
09:53 57.83 58.00 57.33 58.00 8.1K
09:54 58.01 58.75 58.01 58.75 6.0K
09:55 58.78 58.78 58.19 58.44 15.2K
09:56 58.39 58.39 57.40 57.40 11.8K
09:57 57.58 57.58 56.89 56.89 8.5K
09:58 56.86 56.86 55.16 55.16 14.9K
09:59 55.93 55.93 55.76 55.76 3.3K
10:00 55.76 56.23 55.75 56.23 2.2K
10:01 56.23 56.31 56.10 56.31 3.7K
10:02 56.14 56.14 56.10 56.10 1.6K
10:03 55.93 56.09 55.93 56.00 6.3K
10:04 56.00 56.33 55.88 55.88 9.3K
10:05 55.61 55.61 55.16 55.16 8.9K
10:06 55.80 55.80 55.15 55.15 1.4K
10:07 55.50 55.84 55.37 55.37 3.5K
10:08 55.64 56.00 55.64 56.00 2.0K
10:09 56.00 56.00 55.67 56.00 3.1K
10:10 55.90 56.23 55.90 56.23 0.5K
10:11 56.23 56.23 55.63 55.63 1.3K
10:12 55.63 56.00 55.63 56.00 1.3K
10:13 56.00 56.09 56.00 56.09 2.9K
10:14 56.09 56.09 56.07 56.07 0.4K
10:15 56.06 56.06 56.04 56.04 1.8K
10:16 55.69 55.69 55.69 55.69 7.9K
10:17 55.69 55.98 55.69 55.84 2.9K
10:18 55.84 55.84 55.29 55.52 3.2K
10:19 55.43 55.43 55.25 55.25 0.5K
10:20 55.70 56.08 55.70 56.08 9.4K
10:21 56.08 56.14 55.26 55.26 18.2K
10:22 55.48 55.48 54.56 54.71 6.7K
10:23 54.71 55.00 54.71 55.00 8.0K
10:24 54.94 54.94 54.51 54.51 0.8K
10:25 55.00 55.25 55.00 55.25 1.3K
10:26 55.25 55.25 55.25 55.25 0.8K
10:27 55.04 55.17 54.99 54.99 1.2K
10:28 54.99 55.45 54.99 55.45 2.3K
10:29 55.45 55.45 55.28 55.28 0.8K
10:30 55.50 55.50 55.50 55.50 2.6K
10:31 55.50 55.69 55.45 55.69 1.4K
10:32 55.69 55.69 55.45 55.45 0.5K
10:33 55.45 55.90 55.45 55.90 1.4K
10:34 55.90 55.90 55.70 55.89 0.7K
10:35 55.73 55.73 55.24 55.24 5.0K
10:36 55.24 55.24 54.76 54.77 1.1K
10:37 54.77 54.99 54.77 54.99 0.7K
10:38 54.83 55.00 54.83 54.95 2.2K
10:39 54.95 54.95 54.91 54.91 1.8K
10:40 54.91 54.91 54.75 54.75 0.5K
10:41 54.69 54.69 54.52 54.52 2.0K
10:42 54.52 54.62 54.25 54.60 2.4K
10:43 54.60 54.85 54.50 54.85 5.6K
10:44 54.90 54.90 54.60 54.60 5.9K
10:45 54.60 54.60 54.60 54.60 2.2K
10:46 54.60 54.60 54.51 54.51 0.4K
10:47 54.61 54.61 54.53 54.53 1.0K
10:48 54.53 55.05 54.53 55.05 1.5K
10:49 55.05 55.05 54.81 54.81 2.1K
10:50 54.82 54.97 54.81 54.81 2.4K
10:51 54.81 54.81 54.81 54.81 0.1K
10:52 54.81 54.81 54.81 54.81 0.2K
10:53 54.81 54.95 54.81 54.95 0.2K
10:54 54.95 54.95 54.30 54.30 4.5K
10:55 54.30 54.52 54.30 54.52 2.1K
10:56 54.70 54.70 54.70 54.70 0.5K
10:57 54.74 54.90 54.74 54.90 1.2K
10:58 54.90 54.90 54.84 54.84 3.2K
10:59 54.75 54.75 54.75 54.75 0.8K
11:00 54.50 54.50 54.50 54.50 1.2K
11:01 54.50 54.75 54.50 54.75 0.4K
11:02 54.75 54.75 54.72 54.72 0.4K
11:03 54.72 54.72 54.72 54.72 1.0K
11:04 54.72 54.72 54.69 54.69 2.6K
11:05 54.69 54.69 54.69 54.69 1.0K
11:06 54.69 54.69 54.19 54.19 1.6K
11:07 53.95 54.17 53.95 54.17 2.8K
11:08 54.17 54.17 53.80 53.80 0.4K
11:09 53.80 53.80 53.80 53.80 0.1K
11:10 53.80 53.99 53.80 53.99 0.9K
11:11 53.99 53.99 53.69 53.69 2.0K
11:12 53.69 54.45 53.69 54.45 1.7K
11:13 54.45 54.45 54.45 54.45 0.2K
11:14 53.97 53.97 53.88 53.88 0.7K
11:15 53.88 54.37 53.88 54.37 0.5K
11:16 54.37 54.37 54.04 54.25 0.7K
11:17 54.07 54.45 54.07 54.45 1.5K
11:18 54.45 54.45 54.45 54.45 0.2K
11:19 54.45 54.45 54.40 54.40 1.8K
11:20 54.08 54.10 54.08 54.10 1.2K
11:21 54.10 54.30 54.10 54.30 0.5K
11:22 54.30 54.30 54.30 54.30 0.2K
11:23 54.15 54.15 54.12 54.12 1.2K
11:24 54.12 54.12 53.29 53.29 4.5K
11:25 53.29 53.59 53.29 53.59 1.6K
11:26 53.76 53.76 53.76 53.76 0.6K
11:27 53.76 53.76 53.42 53.42 1.1K
11:28 53.25 53.25 53.22 53.22 6.2K
11:29 53.37 53.37 53.30 53.31 2.3K
11:30 53.31 53.31 53.03 53.25 0.9K
11:31 53.25 53.25 53.25 53.25 0.1K
11:32 53.25 53.25 53.01 53.12 1.9K
11:33 53.12 53.12 52.79 52.79 1.5K
11:34 52.79 53.12 52.67 52.67 1.5K
11:35 52.82 52.96 52.60 52.63 3.4K
11:36 52.63 52.86 52.63 52.86 2.4K
11:37 52.86 52.86 52.86 52.86 0.0K
11:38 52.86 53.02 52.86 53.02 0.7K
11:39 53.02 53.02 53.02 53.02 0.0K
11:40 53.02 53.02 52.65 52.65 1.7K
11:41 52.41 52.41 52.34 52.34 1.3K
11:42 52.34 52.34 52.34 52.34 0.3K
11:43 52.31 52.59 52.29 52.29 3.3K
11:44 52.29 52.29 52.29 52.29 0.7K
11:45 52.29 52.32 52.29 52.32 0.2K
11:46 52.34 52.34 52.34 52.34 0.8K
11:47 52.34 52.34 52.21 52.21 6.8K
11:48 52.34 52.34 52.34 52.34 0.1K
11:49 52.34 52.47 52.33 52.40 0.6K
11:50 52.58 52.58 52.58 52.58 1.0K
11:51 52.58 52.58 52.58 52.58 0.2K
11:52 52.76 52.76 52.36 52.36 0.6K
11:53 52.36 52.79 52.36 52.79 1.3K
11:54 52.79 53.00 52.79 53.00 1.2K
11:55 53.00 53.13 53.00 53.13 2.8K
11:56 53.13 53.13 53.13 53.13 0.2K
11:57 53.13 53.14 53.13 53.14 1.9K
11:58 53.04 53.04 53.04 53.04 0.5K
11:59 53.04 53.04 53.04 53.04 0.1K
12:00 53.09 53.09 52.97 52.97 1.8K
12:01 52.97 53.01 52.56 52.56 3.5K
12:02 52.56 52.56 52.56 52.56 0.1K
12:03 52.47 52.50 52.47 52.50 1.6K
12:04 52.48 52.48 52.48 52.48 1.3K
12:05 52.48 52.48 52.48 52.48 0.3K
12:06 52.75 53.03 52.75 53.03 5.5K
12:07 52.81 52.97 52.81 52.97 1.1K
12:08 52.97 53.12 52.94 53.12 0.3K
12:09 53.12 53.12 53.12 53.12 0.2K
12:10 53.12 53.12 53.12 53.12 0.6K
12:11 53.12 53.12 53.12 53.12 0.1K
12:12 52.92 52.92 52.92 52.92 0.5K
12:13 52.92 52.92 52.85 52.85 0.6K
12:14 52.85 52.85 52.85 52.85 0.1K
12:15 52.81 52.81 52.80 52.80 1.3K
12:16 52.58 52.62 52.58 52.62 1.4K
12:17 52.47 52.54 52.36 52.54 1.3K
12:18 52.37 52.37 52.37 52.37 0.9K
12:19 52.37 52.37 52.37 52.37 0.5K
12:20 52.47 52.47 52.47 52.47 0.6K
12:21 52.47 52.47 52.47 52.47 0.1K
12:22 51.63 51.89 51.63 51.89 7.1K
12:23 51.71 51.90 51.71 51.90 1.4K
12:24 51.90 51.90 51.82 51.82 0.5K
12:25 51.82 51.82 51.65 51.65 0.8K
12:26 51.65 51.90 51.65 51.90 0.5K
12:27 51.75 51.97 51.75 51.97 0.6K
12:28 51.86 51.86 51.76 51.76 1.4K
12:29 51.86 51.86 51.84 51.84 0.5K
12:30 51.75 51.75 51.55 51.62 6.6K
12:31 51.62 51.62 51.59 51.59 0.6K
12:32 51.85 51.85 51.70 51.81 2.2K
12:33 51.81 51.84 51.81 51.84 0.2K
12:34 51.84 51.84 51.52 51.70 1.0K
12:35 51.54 51.88 51.43 51.43 2.0K
12:36 51.43 51.48 51.43 51.48 0.6K
12:37 51.48 51.48 51.48 51.48 0.2K
12:38 51.25 51.25 51.25 51.25 1.0K
12:39 51.22 51.27 51.22 51.23 2.1K
12:40 50.56 50.56 50.16 50.16 16.4K
12:41 50.16 50.36 50.16 50.36 4.9K
12:42 50.36 50.66 50.36 50.66 1.4K
12:43 50.31 50.31 50.31 50.31 1.9K
12:44 50.31 50.44 50.31 50.34 1.1K
12:45 50.34 50.57 50.33 50.57 0.6K
12:46 50.70 50.70 50.70 50.70 1.2K
12:47 50.70 50.76 50.70 50.76 1.1K
12:48 50.76 50.77 50.66 50.66 0.8K
12:49 50.59 50.59 50.59 50.59 2.2K
12:50 50.59 50.59 50.54 50.54 2.2K
12:51 50.54 50.90 50.54 50.90 0.3K
12:52 50.90 50.97 50.90 50.97 0.4K
12:53 50.97 50.97 50.95 50.95 0.6K
12:54 50.95 50.95 50.75 50.82 3.9K
12:55 50.82 50.96 50.82 50.96 1.7K
12:56 50.96 50.96 50.94 50.94 0.2K
12:57 50.94 50.94 50.94 50.94 0.0K
12:58 50.94 50.94 50.94 50.94 0.5K
12:59 50.94 50.94 50.94 50.94 0.0K
13:00 50.99 51.12 50.81 50.81 1.5K
13:01 50.81 50.97 50.81 50.97 0.3K
13:02 50.97 50.97 50.97 50.97 0.1K
13:03 50.97 50.97 50.97 50.97 0.0K
13:04 50.97 50.97 50.97 50.97 0.1K
13:05 51.09 51.09 51.09 51.09 0.4K
13:06 51.09 51.25 51.09 51.25 0.1K
13:07 51.25 51.25 51.01 51.01 1.0K
13:08 51.01 51.11 51.01 51.11 0.5K
13:09 50.97 50.97 50.95 50.95 0.6K
13:10 50.84 50.84 50.84 50.84 1.0K
13:11 50.84 50.84 50.67 50.67 0.6K
13:12 50.50 50.61 50.50 50.61 1.1K
13:13 50.61 50.79 50.61 50.79 1.2K
13:14 50.79 50.88 50.61 50.88 0.7K
13:15 50.88 50.88 50.88 50.88 0.1K
13:16 50.88 50.88 50.60 50.60 2.4K
13:17 50.60 50.85 50.59 50.85 0.7K
13:18 50.85 50.85 50.85 50.85 0.6K
13:19 50.85 50.85 50.85 50.85 0.0K
13:20 50.85 50.85 50.50 50.85 0.5K
13:21 50.85 50.85 50.45 50.80 0.4K
13:22 50.61 50.71 50.50 50.71 0.6K
13:23 50.75 51.14 50.75 51.00 1.7K
13:24 50.98 51.03 50.98 51.03 0.5K
13:25 51.20 51.20 51.16 51.16 0.6K
13:26 51.11 51.11 51.10 51.10 0.8K
13:27 51.10 51.25 51.10 51.25 1.5K
13:28 51.25 51.25 51.25 51.25 0.2K
13:29 51.25 51.25 51.25 51.25 0.1K
13:30 51.25 51.25 51.25 51.25 0.0K
13:31 51.25 51.25 50.83 50.83 0.2K
13:32 50.83 50.83 50.83 50.83 0.1K
13:33 50.83 50.83 50.83 50.83 0.0K
13:34 50.83 50.83 50.83 50.83 0.1K
13:35 50.83 50.83 50.83 50.83 0.0K
13:36 50.83 50.83 50.83 50.83 0.0K
13:37 50.83 51.00 50.83 51.00 3.4K
13:38 50.89 50.89 50.56 50.73 1.0K
13:39 50.73 50.73 50.73 50.73 0.0K
13:40 50.73 50.73 50.57 50.57 0.4K
13:41 50.57 50.57 50.57 50.57 0.1K
13:42 50.57 50.57 50.57 50.57 1.0K
13:43 50.58 50.58 50.32 50.32 2.7K
13:44 50.32 50.44 50.32 50.44 1.1K
13:45 50.44 50.44 50.44 50.44 0.0K
13:46 50.44 50.44 50.27 50.27 0.6K
13:47 50.27 50.27 49.65 49.80 12.2K
13:48 49.80 49.80 49.63 49.63 1.8K
13:49 49.80 49.80 49.80 49.80 0.3K
13:50 49.80 49.80 49.51 49.51 0.5K
13:51 49.51 49.85 49.50 49.50 0.4K
13:52 49.70 49.70 49.70 49.70 0.3K
13:53 49.70 49.71 49.70 49.71 0.5K
13:54 49.81 49.85 49.52 49.52 0.6K
13:55 49.52 49.52 49.41 49.41 2.0K
13:56 49.16 49.48 49.16 49.30 2.6K
13:57 49.30 49.48 49.26 49.48 1.9K
13:58 49.48 49.68 49.48 49.68 0.9K
13:59 49.68 49.75 49.68 49.75 0.6K
14:00 49.75 49.75 49.75 49.75 0.1K
14:01 49.75 49.75 49.60 49.71 3.3K
14:02 49.71 49.71 49.71 49.71 0.2K
14:03 49.71 50.15 49.71 50.15 0.7K
14:04 50.15 50.15 50.15 50.15 1.1K
14:05 50.15 50.15 50.15 50.15 0.0K
14:06 50.15 50.15 49.76 49.76 0.6K
14:07 49.76 49.76 49.76 49.76 0.2K
14:08 49.73 49.73 49.27 49.27 2.9K
14:09 49.27 49.42 49.27 49.42 0.2K
14:10 49.42 49.42 49.42 49.42 0.2K
14:11 49.42 49.42 49.17 49.17 2.8K
14:12 49.17 49.17 49.17 49.17 0.2K
14:13 49.17 49.40 49.17 49.40 0.5K
14:14 49.40 49.40 49.40 49.40 0.1K
14:15 49.40 49.40 49.29 49.29 1.6K
14:16 49.29 49.29 49.29 49.29 0.0K
14:17 49.29 49.29 48.96 48.96 6.9K
14:18 48.96 48.96 48.96 48.96 0.2K
14:19 48.96 49.02 48.91 48.91 4.4K
14:20 48.91 48.91 48.80 48.80 0.2K
14:21 48.80 49.10 48.80 49.10 1.1K
14:22 48.93 48.93 48.67 48.69 3.7K
14:23 48.69 48.96 48.69 48.96 0.6K
14:24 49.07 49.07 48.94 48.94 4.2K
14:25 48.94 49.08 48.94 48.95 0.9K
14:26 48.95 48.95 48.95 48.95 0.0K
14:27 48.81 48.87 48.56 48.56 4.3K
14:28 48.56 48.65 48.54 48.54 4.0K
14:29 48.34 48.34 48.34 48.34 3.3K
14:30 48.15 48.20 48.15 48.20 1.0K
14:31 48.20 48.20 48.02 48.02 0.7K
14:32 48.02 48.02 48.02 48.02 0.2K
14:33 48.21 48.57 48.21 48.57 13.5K
14:34 48.57 48.57 48.43 48.50 1.8K
14:35 48.50 48.70 48.50 48.70 0.3K
14:36 48.70 48.70 48.31 48.31 0.7K
14:37 48.11 48.11 48.11 48.11 0.3K
14:38 48.62 48.62 48.05 48.05 0.8K
14:39 48.01 48.65 48.01 48.05 3.4K
14:40 48.05 48.05 47.94 47.94 0.2K
14:41 47.94 47.94 47.94 47.94 0.1K
14:42 47.94 47.94 47.75 47.75 1.4K
14:43 47.75 47.75 47.59 47.59 2.0K
14:44 47.67 47.76 47.58 47.76 2.8K
14:45 47.76 48.04 47.76 48.04 2.9K
14:46 48.04 48.06 48.04 48.06 1.7K
14:47 48.14 48.31 48.14 48.31 1.2K
14:48 48.31 48.31 48.16 48.16 0.5K
14:49 48.04 48.37 48.04 48.37 1.3K
14:50 48.40 48.40 48.23 48.23 1.2K
14:51 48.23 48.31 48.23 48.31 0.4K
14:52 48.31 48.31 48.31 48.31 0.2K
14:53 48.31 48.39 48.12 48.12 8.3K
14:54 48.18 48.18 48.18 48.18 7.1K
14:55 48.18 48.50 48.18 48.50 0.6K
14:56 48.50 48.50 48.50 48.50 0.1K
14:57 48.18 48.48 48.18 48.48 1.8K
14:58 48.48 48.48 48.05 48.05 1.3K
14:59 48.05 48.48 48.05 48.48 0.4K
15:00 48.18 48.18 48.07 48.07 0.8K
15:01 48.07 48.17 48.06 48.06 2.8K
15:02 48.06 48.10 48.06 48.10 0.6K
15:03 48.01 48.01 48.01 48.01 3.0K
15:04 48.01 48.01 48.01 48.01 0.2K
15:05 48.01 48.10 48.01 48.10 1.1K
15:06 48.10 48.40 48.02 48.02 0.4K
15:07 48.00 48.00 47.96 47.96 4.9K
15:08 47.96 47.98 47.96 47.98 0.3K
15:09 47.98 48.19 47.98 48.19 0.8K
15:10 48.19 48.19 48.06 48.13 1.5K
15:11 48.13 48.23 48.13 48.23 0.4K
15:12 48.23 48.23 48.23 48.23 1.0K
15:13 48.23 48.40 48.23 48.40 0.3K
15:14 48.40 48.40 48.40 48.40 0.2K
15:15 48.40 48.40 48.40 48.40 0.3K
15:16 48.40 48.40 48.36 48.36 1.0K
15:17 48.36 48.36 48.36 48.36 0.3K
15:18 48.36 48.57 48.36 48.57 2.4K
15:19 48.57 48.57 48.48 48.48 1.0K
15:20 48.48 48.48 48.48 48.48 0.2K
15:21 48.48 48.48 48.48 48.48 0.0K
15:22 48.56 48.56 48.56 48.56 1.1K
15:23 48.60 48.60 48.60 48.60 0.6K
15:24 48.60 48.60 48.55 48.55 0.9K
15:25 48.55 48.55 48.55 48.55 0.1K
15:26 48.55 48.55 48.55 48.55 0.0K
15:27 48.60 48.60 48.60 48.60 2.3K
15:28 48.60 48.60 48.46 48.46 1.0K
15:29 48.46 48.46 48.46 48.46 0.1K
15:30 48.46 48.62 48.46 48.62 0.2K
15:31 48.42 48.47 48.42 48.47 2.1K
15:32 48.53 48.73 48.53 48.73 1.0K
15:33 48.71 48.71 48.32 48.32 2.4K
15:34 48.30 48.30 48.16 48.30 2.4K
15:35 48.30 48.30 48.16 48.16 1.7K
15:36 48.16 48.16 48.04 48.04 1.2K
15:37 48.04 48.15 48.04 48.15 1.2K
15:38 48.16 48.22 48.16 48.22 1.4K
15:39 48.22 48.25 48.22 48.25 1.2K
15:40 48.25 48.25 48.25 48.25 0.6K
15:41 48.25 48.25 48.23 48.23 1.9K
15:42 48.23 48.43 48.23 48.43 4.5K
15:43 48.43 48.43 48.37 48.37 1.2K
15:44 48.37 48.37 48.14 48.14 0.8K
15:45 48.14 48.14 48.14 48.14 0.0K
15:46 48.14 48.14 48.14 48.14 0.2K
15:47 48.14 48.14 47.95 47.95 2.2K
15:48 47.95 47.95 47.95 47.95 0.0K
15:49 48.02 48.02 47.90 47.90 1.3K
15:50 47.90 47.90 47.90 47.90 0.6K
15:51 47.90 47.92 47.76 47.76 5.6K
15:52 47.70 47.82 47.70 47.82 1.2K
15:53 47.68 47.68 47.58 47.59 7.6K
15:54 47.65 47.65 47.65 47.65 1.2K
15:55 47.54 47.70 47.54 47.70 2.8K
15:56 47.70 47.70 47.69 47.69 0.9K
15:57 47.73 47.82 47.73 47.79 4.6K
15:58 47.82 47.82 47.73 47.73 3.3K
15:59 47.73 47.73 47.58 47.65 4.7K
16:00 47.64 50.00 47.25 47.54 122.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles