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 49.15 49.99 47.50 48.71 41.1K
09:32 48.78 48.78 48.10 48.20 16.2K
09:33 47.65 48.10 47.65 48.02 2.7K
09:34 48.89 48.89 47.77 48.50 2.5K
09:35 48.00 48.38 47.50 47.85 10.3K
09:36 46.86 47.69 46.86 47.00 5.6K
09:37 47.15 47.15 47.15 47.15 1.7K
09:38 47.15 47.19 46.64 47.19 1.6K
09:39 46.92 46.98 46.43 46.77 10.1K
09:40 46.77 46.77 46.00 46.31 4.2K
09:41 46.31 46.31 45.90 46.00 2.5K
09:42 46.00 46.00 45.93 45.93 1.0K
09:43 45.77 46.13 45.74 45.74 5.4K
09:44 45.74 46.00 45.74 46.00 7.5K
09:45 45.90 46.07 45.90 45.95 2.8K
09:46 45.95 46.16 45.95 46.00 2.8K
09:47 46.05 46.48 45.74 46.48 1.6K
09:48 46.48 46.87 46.48 46.76 1.6K
09:49 46.38 46.97 46.38 46.97 1.8K
09:50 46.97 46.99 46.90 46.90 1.8K
09:51 47.88 48.45 47.47 48.45 21.3K
09:52 47.24 47.40 47.14 47.14 3.3K
09:53 47.64 47.64 47.64 47.64 0.3K
09:54 47.45 47.70 47.15 47.15 3.3K
09:55 47.15 47.15 46.83 46.83 1.4K
09:56 46.83 46.83 46.80 46.80 2.8K
09:57 46.80 47.18 46.80 47.18 1.0K
09:58 47.18 47.18 47.18 47.18 0.2K
09:59 47.53 47.99 47.24 47.60 5.7K
10:00 47.60 47.74 46.85 47.35 1.6K
10:01 47.47 47.47 47.06 47.06 1.7K
10:02 47.72 47.84 47.47 47.84 1.2K
10:03 47.84 47.91 47.76 47.77 3.7K
10:04 47.86 47.86 47.86 47.86 1.9K
10:05 47.86 47.86 47.50 47.50 1.2K
10:06 47.50 47.50 46.54 46.54 4.3K
10:07 46.30 46.30 46.10 46.10 0.9K
10:08 46.10 46.10 45.80 45.80 1.4K
10:09 45.80 45.82 45.80 45.82 0.4K
10:10 45.80 45.90 45.80 45.90 1.8K
10:11 45.90 45.90 45.50 45.50 2.7K
10:12 45.50 45.59 45.35 45.59 5.7K
10:13 45.59 45.59 45.59 45.59 2.7K
10:14 45.52 45.57 45.47 45.47 2.6K
10:15 45.50 45.88 45.50 45.74 2.2K
10:16 45.63 45.75 45.63 45.75 1.5K
10:17 45.75 45.88 45.75 45.75 1.0K
10:18 45.75 45.86 45.75 45.86 0.7K
10:19 45.86 46.16 45.86 46.16 5.6K
10:20 46.41 46.41 46.22 46.22 1.1K
10:21 46.22 46.22 45.99 45.99 0.4K
10:22 46.25 46.25 46.11 46.11 1.0K
10:23 46.11 46.43 46.11 46.43 0.7K
10:24 46.43 46.78 46.33 46.78 3.5K
10:25 46.66 46.73 46.66 46.73 4.4K
10:26 46.70 46.70 46.70 46.70 0.3K
10:27 46.70 47.00 46.58 46.58 7.4K
10:28 46.62 46.62 46.50 46.50 2.0K
10:29 46.53 46.92 46.51 46.74 1.9K
10:30 46.74 46.74 46.48 46.48 0.3K
10:31 46.48 46.48 46.40 46.40 0.1K
10:32 47.00 47.00 47.00 47.00 0.8K
10:33 47.00 47.00 46.44 46.51 0.7K
10:34 46.76 46.76 46.76 46.76 0.7K
10:35 46.81 47.19 46.76 46.81 3.6K
10:36 46.81 46.98 46.81 46.98 0.8K
10:37 46.98 46.98 46.61 46.61 3.1K
10:38 46.88 46.88 46.62 46.62 0.5K
10:39 46.62 47.18 46.62 47.18 2.8K
10:40 47.18 47.18 46.97 47.14 0.5K
10:41 47.14 47.50 47.12 47.12 5.7K
10:42 47.39 47.39 47.39 47.39 0.5K
10:43 47.39 47.39 47.33 47.33 0.2K
10:44 47.33 47.55 47.33 47.35 1.7K
10:45 47.35 47.35 47.13 47.13 0.6K
10:46 47.37 47.60 47.37 47.60 0.2K
10:47 47.60 47.60 47.58 47.58 3.4K
10:48 47.58 47.85 47.58 47.85 1.0K
10:49 47.85 47.90 47.59 47.59 1.0K
10:50 47.67 47.67 47.67 47.67 1.5K
10:51 47.67 47.70 47.44 47.70 1.8K
10:52 47.70 47.70 47.47 47.47 1.2K
10:53 47.47 47.47 47.24 47.45 0.8K
10:54 47.45 47.45 47.24 47.41 0.3K
10:55 47.41 47.41 47.28 47.30 1.4K
10:56 47.44 47.62 47.44 47.62 1.2K
10:57 47.63 47.63 47.46 47.62 0.9K
10:58 47.70 47.92 47.70 47.90 1.8K
10:59 47.90 48.20 47.90 48.20 1.0K
11:00 48.06 48.06 48.06 48.06 555.3K
11:01 48.06 48.29 48.06 48.29 2.8K
11:02 48.29 48.57 48.15 48.57 3.3K
11:03 48.57 49.30 48.56 48.56 3.9K
11:04 48.56 49.16 48.56 49.16 0.9K
11:05 49.16 49.16 48.65 48.83 1.4K
11:06 48.80 49.34 48.80 49.31 2.6K
11:07 49.31 49.31 48.85 49.12 2.1K
11:08 49.12 49.12 48.38 48.38 9.5K
11:09 49.00 49.00 48.63 48.63 2.4K
11:10 48.69 49.22 48.60 48.71 5.1K
11:11 48.97 48.97 48.97 48.97 0.7K
11:12 48.97 49.22 48.41 48.69 1.7K
11:13 48.69 49.01 48.69 49.01 0.7K
11:14 49.01 49.20 49.01 49.20 2.2K
11:15 49.20 49.21 49.18 49.21 6.7K
11:16 49.21 49.21 49.21 49.21 1.1K
11:17 49.21 49.29 49.21 49.29 1.0K
11:18 49.29 49.29 49.29 49.29 0.6K
11:19 49.29 49.50 49.29 49.50 3.1K
11:20 49.50 49.50 49.50 49.50 0.2K
11:21 49.50 49.50 49.26 49.26 0.8K
11:22 49.26 49.33 49.26 49.33 0.2K
11:23 49.25 49.25 49.14 49.15 2.3K
11:24 49.15 49.26 49.15 49.24 0.7K
11:25 49.24 49.24 49.07 49.13 2.4K
11:26 49.13 49.32 49.05 49.32 1.9K
11:27 49.32 49.50 49.32 49.49 4.9K
11:28 49.36 49.48 48.97 49.17 1.0K
11:29 49.17 49.33 49.17 49.33 0.4K
11:30 49.33 49.40 49.09 49.09 8.3K
11:31 49.09 49.09 48.75 48.75 1.1K
11:32 48.59 48.71 48.59 48.71 2.4K
11:33 48.70 49.32 48.70 49.32 1.0K
11:34 49.30 49.32 49.00 49.00 0.8K
11:35 49.00 49.00 49.00 49.00 0.1K
11:36 49.00 49.23 49.00 49.23 0.6K
11:37 49.23 49.23 49.23 49.23 0.5K
11:38 49.23 49.23 48.74 48.74 1.9K
11:39 48.74 48.97 48.74 48.97 0.2K
11:40 48.97 48.97 48.97 48.97 0.1K
11:41 48.97 48.97 48.68 48.68 0.3K
11:42 48.68 48.88 48.68 48.88 0.7K
11:43 48.81 48.81 48.78 48.79 1.1K
11:44 48.79 48.79 48.77 48.77 0.2K
11:45 48.77 48.81 48.77 48.77 1.0K
11:46 48.77 48.77 48.69 48.69 0.5K
11:47 48.69 48.75 48.69 48.75 0.8K
11:48 48.75 48.75 48.71 48.71 0.5K
11:49 48.71 49.01 48.71 49.01 1.9K
11:50 49.01 49.20 49.01 49.20 0.2K
11:51 49.58 49.74 49.58 49.74 2.7K
11:52 49.68 49.70 49.68 49.70 0.5K
11:53 49.70 50.58 49.70 50.08 26.5K
11:54 50.08 50.58 50.08 50.58 1.0K
11:55 50.58 50.85 50.11 50.85 2.9K
11:56 50.71 50.71 50.27 50.66 1.2K
11:57 50.66 50.66 50.12 50.64 0.9K
11:58 50.64 50.64 50.48 50.57 1.1K
11:59 50.57 50.60 50.57 50.60 1.1K
12:00 50.55 50.55 50.55 50.55 0.3K
12:01 50.55 50.85 50.12 50.85 5.5K
12:02 50.68 50.79 50.68 50.79 1.9K
12:03 50.79 50.87 50.79 50.87 1.4K
12:04 50.84 50.87 50.64 50.87 3.5K
12:05 51.00 51.70 51.00 51.70 7.4K
12:06 51.70 51.70 51.44 51.45 2.2K
12:07 51.31 51.31 51.17 51.25 2.3K
12:08 51.25 51.39 51.20 51.39 1.4K
12:09 51.39 51.39 51.29 51.29 1.1K
12:10 51.03 51.10 51.03 51.10 2.6K
12:11 51.10 51.32 51.10 51.22 0.8K
12:12 51.22 51.30 51.22 51.30 0.2K
12:13 51.12 51.40 50.97 51.40 3.3K
12:14 51.02 51.26 51.02 51.26 4.7K
12:15 51.04 51.49 51.04 51.36 1.2K
12:16 51.36 51.36 51.36 51.36 0.3K
12:17 51.21 51.28 51.21 51.28 3.4K
12:18 51.28 51.28 51.28 51.28 0.2K
12:19 51.28 51.50 51.28 51.50 3.3K
12:20 51.50 51.73 51.50 51.73 2.3K
12:21 51.73 51.73 51.28 51.67 3.9K
12:22 51.54 51.54 51.28 51.28 2.2K
12:23 51.37 51.43 51.37 51.43 0.5K
12:24 51.43 51.43 51.43 51.43 0.1K
12:25 51.43 51.43 51.28 51.28 0.7K
12:26 51.28 51.60 51.28 51.60 1.7K
12:27 51.52 51.88 51.52 51.62 4.0K
12:28 51.60 51.81 51.59 51.81 2.7K
12:29 51.81 51.92 51.64 51.64 4.4K
12:30 51.64 52.00 51.64 52.00 3.7K
12:31 52.00 52.00 52.00 52.00 0.3K
12:32 52.13 52.13 51.99 52.12 2.0K
12:33 52.12 52.12 52.12 52.12 0.4K
12:34 52.20 52.31 52.20 52.31 0.5K
12:35 52.31 52.49 52.19 52.49 1.8K
12:36 52.49 52.49 52.22 52.22 1.2K
12:37 52.55 52.55 52.55 52.55 1.1K
12:38 52.55 52.79 52.55 52.77 3.0K
12:39 52.77 52.88 52.77 52.88 0.8K
12:40 52.89 52.89 52.72 52.80 4.6K
12:41 52.80 52.80 52.64 52.64 0.8K
12:42 52.64 52.78 52.64 52.78 0.5K
12:43 52.78 52.84 52.78 52.84 1.1K
12:44 52.75 52.97 52.75 52.97 2.1K
12:45 52.97 53.09 52.97 53.09 2.2K
12:46 53.15 53.30 53.00 53.30 2.7K
12:47 53.30 53.50 53.02 53.50 5.0K
12:48 53.50 53.97 53.50 53.56 7.4K
12:49 53.92 53.93 53.77 53.92 1.0K
12:50 53.92 53.99 53.84 53.99 3.3K
12:51 53.95 54.26 53.95 54.26 9.8K
12:52 54.26 54.50 54.09 54.50 4.1K
12:53 54.50 54.50 54.49 54.50 3.1K
12:54 54.39 54.93 54.39 54.50 6.6K
12:55 54.65 54.65 54.03 54.03 1.3K
12:56 53.99 54.09 53.87 53.87 4.1K
12:57 53.87 54.07 53.87 54.07 2.1K
12:58 54.47 54.47 54.28 54.28 2.7K
12:59 54.28 54.80 54.28 54.80 4.0K
13:00 54.80 55.12 54.80 55.12 2.1K
13:01 55.19 55.59 55.19 55.59 14.9K
13:02 55.15 55.45 55.15 55.38 4.1K
13:03 55.38 55.50 55.38 55.50 1.3K
13:04 55.47 55.88 55.47 55.61 6.5K
13:05 55.65 55.65 55.21 55.21 4.5K
13:06 55.15 55.21 54.74 54.74 4.8K
13:07 54.30 54.88 54.30 54.55 8.2K
13:08 54.55 55.21 54.55 55.21 2.9K
13:09 55.21 55.93 55.13 55.93 3.2K
13:10 56.21 56.21 55.23 55.33 6.5K
13:11 55.33 55.33 55.33 55.33 0.6K
13:12 55.33 55.42 55.33 55.42 1.3K
13:13 55.42 55.42 55.42 55.42 0.0K
13:14 55.42 55.42 54.99 55.31 15.1K
13:15 55.69 56.22 55.69 56.22 5.1K
13:16 56.09 56.12 55.28 55.28 5.0K
13:17 55.28 55.87 55.28 55.87 9.7K
13:18 55.59 55.87 55.59 55.87 14.7K
13:19 55.87 56.01 55.62 56.01 11.9K
13:20 55.67 56.00 55.67 56.00 1.8K
13:21 56.00 56.00 55.39 55.39 3.0K
13:22 55.23 55.23 55.06 55.06 4.4K
13:23 55.25 55.73 54.23 54.23 16.6K
13:24 54.29 54.32 54.26 54.32 3.9K
13:25 54.32 54.52 54.00 54.00 2.8K
13:26 54.00 54.06 53.83 54.06 2.1K
13:27 54.06 54.28 54.00 54.28 1.2K
13:28 54.01 54.51 54.00 54.51 3.6K
13:29 54.51 54.99 54.27 54.65 5.7K
13:30 54.65 55.00 54.46 55.00 1.5K
13:31 55.00 55.00 54.45 54.46 2.3K
13:32 54.46 54.46 54.46 54.46 0.5K
13:33 54.46 54.46 54.46 54.46 0.5K
13:34 54.46 55.05 54.46 55.05 3.5K
13:35 54.94 55.27 54.94 55.26 1.7K
13:36 55.26 55.26 54.59 54.59 2.3K
13:37 54.98 54.98 54.98 54.98 0.8K
13:38 54.98 54.98 54.16 54.25 3.3K
13:39 54.04 54.57 53.60 53.60 8.4K
13:40 53.37 53.37 52.59 52.72 10.3K
13:41 52.84 53.35 52.84 53.01 3.2K
13:42 53.01 53.19 52.98 52.98 3.9K
13:43 52.98 52.98 52.71 52.71 0.8K
13:44 52.82 53.00 52.80 53.00 4.8K
13:45 53.15 53.15 53.14 53.14 2.1K
13:46 53.14 53.14 52.82 52.82 3.0K
13:47 52.99 52.99 52.50 52.50 1.8K
13:48 52.68 52.75 52.50 52.75 1.3K
13:49 52.54 53.10 52.50 53.06 12.6K
13:50 53.31 53.31 53.13 53.13 1.2K
13:51 53.13 53.29 53.13 53.13 1.5K
13:52 53.13 53.40 53.02 53.02 3.2K
13:53 53.02 53.02 53.02 53.02 0.4K
13:54 52.92 53.06 52.92 53.06 1.3K
13:55 53.19 53.36 53.17 53.36 6.2K
13:56 53.06 53.62 53.06 53.62 6.3K
13:57 53.99 53.99 53.63 53.65 0.6K
13:58 54.00 54.00 53.99 53.99 1.4K
13:59 54.00 54.00 53.69 53.69 1.4K
14:00 53.63 53.71 53.63 53.71 3.4K
14:01 53.71 53.75 53.71 53.75 0.4K
14:02 53.75 53.75 53.61 53.61 0.3K
14:03 53.61 53.81 53.61 53.81 0.5K
14:04 53.76 53.76 53.76 53.76 0.1K
14:05 53.76 53.76 53.63 53.63 0.4K
14:06 53.63 53.89 53.63 53.76 2.3K
14:07 53.78 53.90 53.76 53.90 0.6K
14:08 53.90 53.90 53.76 53.89 1.0K
14:09 53.89 55.05 53.88 55.05 19.4K
14:10 55.63 55.63 54.54 55.46 43.4K
14:11 54.92 56.89 54.92 56.85 48.4K
14:12 56.59 56.59 55.67 56.35 27.1K
14:13 56.29 56.99 56.29 56.99 15.9K
14:14 56.56 57.19 56.25 56.25 25.9K
14:15 56.53 57.23 56.53 57.23 9.7K
14:16 56.88 56.98 56.22 56.22 23.4K
14:17 56.23 56.55 56.23 56.55 13.4K
14:18 56.29 57.22 56.29 57.20 9.8K
14:19 56.72 57.38 56.72 56.94 18.8K
14:20 56.94 56.99 56.50 56.69 15.9K
14:21 56.75 56.79 56.00 56.07 8.1K
14:22 55.72 56.49 55.72 56.49 7.5K
14:23 56.49 56.62 56.35 56.61 4.0K
14:24 56.61 56.69 56.40 56.64 8.3K
14:25 56.02 56.02 55.64 55.68 8.0K
14:26 55.77 55.79 54.90 54.90 15.3K
14:27 54.73 55.09 54.49 54.98 12.9K
14:28 55.10 55.94 55.10 55.94 9.2K
14:29 56.09 56.48 55.95 55.95 2.1K
14:30 55.74 56.18 55.74 56.18 4.6K
14:31 55.96 56.17 55.96 56.17 1.3K
14:32 56.33 57.38 56.33 57.35 17.2K
14:33 57.35 57.37 56.80 57.05 18.0K
14:34 57.36 57.53 57.14 57.53 7.2K
14:35 57.47 57.61 57.32 57.58 5.6K
14:36 58.58 59.00 58.40 59.00 32.3K
14:37 58.56 58.89 58.56 58.82 3.4K
14:38 58.82 58.99 58.76 58.97 7.3K
14:39 58.97 58.97 57.59 58.72 5.1K
14:40 58.50 58.50 58.25 58.25 1.8K
14:41 59.00 59.69 59.00 59.69 30.3K
14:42 59.50 59.59 59.39 59.59 9.2K
14:43 59.59 59.95 59.41 59.41 16.9K
14:44 59.47 59.95 59.47 59.93 11.5K
14:45 59.70 59.89 59.15 59.15 9.9K
14:46 59.15 59.54 59.15 59.54 9.9K
14:47 59.54 59.54 58.82 59.13 7.6K
14:48 59.19 59.40 59.19 59.40 5.8K
14:49 59.73 59.73 59.36 59.36 10.9K
14:50 59.36 59.36 58.71 58.71 16.3K
14:51 58.89 59.01 58.88 58.99 3.7K
14:52 58.90 58.92 58.76 58.76 2.6K
14:53 58.97 58.97 58.35 58.56 6.3K
14:54 58.35 59.13 58.35 59.13 7.5K
14:55 59.13 59.13 58.53 58.53 4.6K
14:56 58.53 58.65 58.06 58.65 4.7K
14:57 58.94 58.94 58.53 58.66 4.2K
14:58 58.68 58.68 58.16 58.16 2.4K
14:59 58.92 59.45 58.92 59.34 4.9K
15:00 59.64 59.95 59.64 59.86 20.1K
15:01 59.89 59.89 59.04 59.39 6.7K
15:02 59.02 59.21 59.01 59.04 5.0K
15:03 58.83 59.10 58.83 59.10 5.3K
15:04 59.00 59.36 59.00 59.36 2.9K
15:05 59.36 59.36 59.19 59.33 4.8K
15:06 59.33 59.33 59.00 59.00 2.4K
15:07 59.00 59.72 59.00 59.66 9.5K
15:08 60.36 60.49 60.15 60.49 22.7K
15:09 60.48 60.60 60.34 60.60 10.6K
15:10 60.74 60.76 60.30 60.30 14.3K
15:11 60.24 60.24 60.10 60.10 5.4K
15:12 60.10 60.14 60.10 60.14 1.4K
15:13 60.01 60.39 59.91 60.17 7.0K
15:14 60.17 60.17 59.82 59.89 4.3K
15:15 60.00 60.14 59.98 59.98 5.1K
15:16 59.99 60.19 59.99 60.00 2.5K
15:17 59.96 59.99 59.92 59.94 4.3K
15:18 60.03 60.33 59.93 60.33 6.8K
15:19 60.47 60.53 60.47 60.53 4.5K
15:20 60.75 60.98 60.74 60.97 10.0K
15:21 61.03 61.03 60.90 60.94 9.9K
15:22 60.96 61.05 60.96 61.04 4.5K
15:23 60.85 60.97 60.65 60.80 5.7K
15:24 60.96 60.96 60.79 60.88 5.8K
15:25 60.88 60.88 60.75 60.82 4.9K
15:26 61.42 61.42 61.08 61.08 10.6K
15:27 61.19 61.19 60.53 60.76 16.5K
15:28 60.76 61.31 60.76 61.18 9.9K
15:29 61.24 61.37 61.24 61.31 4.0K
15:30 61.39 61.55 61.27 61.31 10.4K
15:31 61.54 61.55 61.30 61.30 14.5K
15:32 61.18 61.18 60.70 60.70 8.6K
15:33 60.70 61.19 60.70 60.80 3.0K
15:34 60.97 60.99 60.73 60.73 6.3K
15:35 60.82 60.94 60.60 60.60 6.1K
15:36 60.60 61.01 60.60 60.80 7.6K
15:37 61.02 61.02 60.19 60.62 11.3K
15:38 60.17 60.17 59.85 60.00 8.3K
15:39 60.22 60.22 59.80 59.80 7.4K
15:40 60.19 60.47 60.00 60.47 3.5K
15:41 60.07 60.39 60.07 60.39 5.5K
15:42 60.39 60.39 60.22 60.22 1.4K
15:43 60.05 60.27 60.05 60.27 2.8K
15:44 60.29 60.58 60.29 60.35 6.2K
15:45 60.49 60.49 60.10 60.10 9.1K
15:46 60.13 60.23 59.84 60.15 7.9K
15:47 60.26 60.38 59.91 60.38 5.2K
15:48 60.12 60.12 60.05 60.05 5.3K
15:49 60.05 60.20 60.05 60.20 4.8K
15:50 60.15 60.35 60.08 60.08 4.3K
15:51 60.12 60.12 59.50 59.50 11.5K
15:52 59.50 59.50 59.28 59.43 9.7K
15:53 59.31 59.31 59.18 59.18 6.1K
15:54 59.18 59.52 59.18 59.47 6.7K
15:55 59.50 59.60 59.50 59.58 13.9K
15:56 59.62 59.64 59.22 59.22 12.6K
15:57 58.63 59.00 58.35 58.98 14.9K
15:58 59.02 59.12 58.94 59.12 2.9K
15:59 59.03 59.03 58.85 59.03 13.9K
16:00 59.33 67.00 59.00 59.27 158.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles