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 64.86 70.00 64.01 65.50 79.4K
09:32 64.95 64.95 62.91 63.43 16.7K
09:33 63.84 63.94 63.21 63.58 11.6K
09:34 62.73 63.48 61.40 62.16 23.0K
09:35 62.59 62.98 62.59 62.98 8.0K
09:36 64.50 64.50 62.85 62.85 5.6K
09:37 62.62 62.98 62.62 62.78 3.0K
09:38 62.59 62.59 62.00 62.00 5.3K
09:39 61.52 62.44 61.52 62.42 6.2K
09:40 62.41 62.80 62.16 62.80 6.5K
09:41 62.64 62.85 62.00 62.28 12.9K
09:42 61.25 61.25 60.41 60.96 16.1K
09:43 60.96 60.96 60.53 60.80 7.4K
09:44 61.01 61.61 61.01 61.61 10.0K
09:45 62.00 62.00 61.56 61.82 6.5K
09:46 62.11 62.53 62.07 62.18 10.0K
09:47 62.21 62.75 62.04 62.75 8.4K
09:48 62.75 62.75 62.48 62.48 6.5K
09:49 62.84 63.44 62.84 63.05 1.4K
09:50 62.90 63.39 62.87 62.97 3.5K
09:51 62.97 62.97 62.47 62.47 0.9K
09:52 62.56 62.56 61.74 61.74 5.4K
09:53 61.07 61.50 61.07 61.50 7.4K
09:54 61.15 61.60 61.15 61.51 5.6K
09:55 61.83 62.14 61.55 62.03 4.7K
09:56 62.65 62.66 62.05 62.05 3.5K
09:57 62.26 62.78 62.26 62.64 3.9K
09:58 62.64 62.64 62.12 62.20 6.5K
09:59 62.09 62.49 62.09 62.49 0.9K
10:00 62.03 62.19 62.03 62.19 2.3K
10:01 62.51 62.51 61.62 61.79 3.4K
10:02 62.00 62.35 62.00 62.35 0.6K
10:03 62.35 62.99 62.35 62.83 2.8K
10:04 62.83 62.83 62.32 62.32 0.9K
10:05 62.48 62.48 61.74 61.74 2.6K
10:06 61.74 62.31 61.74 62.31 3.2K
10:07 62.31 62.31 61.99 62.31 5.0K
10:08 62.18 62.18 62.00 62.00 1.2K
10:09 62.00 62.80 62.00 62.11 1.4K
10:10 62.46 62.46 62.46 62.46 0.5K
10:11 62.46 62.58 62.21 62.21 1.8K
10:12 62.21 62.22 62.01 62.01 1.0K
10:13 62.01 62.45 62.01 62.45 2.8K
10:14 62.45 62.45 62.03 62.03 4.3K
10:15 62.10 62.10 62.08 62.08 2.6K
10:16 62.08 62.08 61.44 61.44 0.9K
10:17 61.44 62.40 61.44 62.40 3.2K
10:18 62.40 62.60 62.40 62.60 5.3K
10:19 62.77 63.10 62.77 63.10 4.2K
10:20 63.95 63.95 63.04 63.04 10.6K
10:21 63.04 63.04 62.23 62.23 0.9K
10:22 62.52 62.52 62.03 62.03 4.5K
10:23 62.03 62.03 62.03 62.03 0.8K
10:24 62.03 62.41 61.44 61.44 3.5K
10:25 61.55 61.82 61.55 61.82 2.3K
10:26 61.83 61.83 61.65 61.80 1.3K
10:27 62.00 62.00 61.90 61.90 5.2K
10:28 61.95 62.00 61.95 62.00 0.7K
10:29 62.00 62.36 62.00 62.36 5.9K
10:30 62.48 62.50 62.10 62.50 2.0K
10:31 62.45 63.19 62.22 63.04 13.0K
10:32 63.04 63.16 63.00 63.00 0.9K
10:33 63.03 63.22 62.92 63.22 1.5K
10:34 63.22 63.69 63.22 63.50 2.0K
10:35 63.67 64.05 63.67 64.05 2.1K
10:36 64.10 64.10 63.49 63.91 1.2K
10:37 63.91 64.21 63.52 64.21 11.1K
10:38 64.21 64.33 64.09 64.09 4.4K
10:39 63.98 64.76 63.98 64.76 8.8K
10:40 64.76 65.65 64.51 65.65 6.8K
10:41 65.17 65.19 65.02 65.19 2.5K
10:42 64.54 64.75 64.54 64.75 3.8K
10:43 64.75 64.75 64.55 64.55 0.5K
10:44 64.55 65.00 64.55 65.00 2.9K
10:45 64.89 65.00 64.79 64.87 2.0K
10:46 64.79 64.81 64.59 64.59 10.5K
10:47 64.59 64.63 64.59 64.63 0.3K
10:48 63.96 64.26 63.96 64.16 5.1K
10:49 64.00 64.19 64.00 64.19 2.0K
10:50 64.09 64.42 64.09 64.42 2.4K
10:51 64.29 64.31 64.05 64.05 6.9K
10:52 64.05 64.30 64.05 64.30 1.4K
10:53 64.35 64.35 64.09 64.09 2.3K
10:54 64.09 64.53 64.09 64.53 13.7K
10:55 64.58 64.58 64.00 64.40 4.1K
10:56 64.40 64.41 64.40 64.41 0.6K
10:57 64.41 64.56 64.12 64.56 1.1K
10:58 64.29 64.50 64.29 64.50 3.9K
10:59 64.31 65.47 64.31 65.47 8.1K
11:00 65.47 65.47 65.00 65.07 5.6K
11:01 65.07 65.07 64.51 64.51 1.8K
11:02 64.82 64.82 64.20 64.20 2.7K
11:03 63.97 63.97 63.75 63.75 3.3K
11:04 63.75 63.94 63.60 63.60 2.4K
11:05 63.60 63.97 63.52 63.97 1.5K
11:06 63.97 64.19 63.88 63.88 0.5K
11:07 63.87 64.19 63.87 64.19 1.7K
11:08 64.19 64.19 63.52 63.52 0.9K
11:09 63.63 63.63 63.63 63.63 2.6K
11:10 63.63 63.63 62.53 62.53 2.8K
11:11 62.53 62.53 62.53 62.53 0.2K
11:12 62.65 62.92 62.65 62.92 0.6K
11:13 62.92 63.67 62.92 63.08 2.1K
11:14 63.08 63.08 63.08 63.08 0.4K
11:15 63.08 63.08 63.08 63.08 0.1K
11:16 63.08 63.48 63.08 63.48 1.3K
11:17 63.12 63.50 63.12 63.50 1.5K
11:18 63.78 63.87 63.78 63.87 3.4K
11:19 63.87 64.30 63.87 64.06 0.6K
11:20 64.06 64.59 64.01 64.04 3.0K
11:21 64.24 64.45 64.24 64.25 2.8K
11:22 64.25 64.25 64.12 64.12 0.5K
11:23 64.12 64.12 63.88 64.07 2.6K
11:24 64.07 64.11 64.07 64.11 1.0K
11:25 64.20 64.20 63.74 63.88 1.2K
11:26 63.88 64.06 63.88 64.03 2.1K
11:27 64.03 64.03 63.77 63.77 0.5K
11:28 63.77 63.83 63.77 63.83 0.6K
11:29 63.83 63.83 63.83 63.83 0.3K
11:30 63.83 64.26 63.83 64.26 2.8K
11:31 64.43 64.59 64.17 64.59 3.7K
11:32 64.52 64.58 64.25 64.58 5.9K
11:33 64.59 64.59 64.36 64.36 5.4K
11:34 64.36 64.52 64.10 64.10 2.3K
11:35 63.96 64.30 63.96 64.30 1.7K
11:36 64.30 64.30 64.00 64.00 0.7K
11:37 64.00 64.00 64.00 64.00 0.3K
11:38 64.00 64.07 64.00 64.07 0.4K
11:39 64.07 64.28 63.98 64.28 2.1K
11:40 64.28 64.28 64.08 64.08 0.3K
11:41 64.08 64.08 63.83 63.83 1.5K
11:42 63.83 63.83 63.83 63.83 0.2K
11:43 63.83 63.93 63.83 63.91 1.2K
11:44 63.91 64.09 63.91 64.09 0.6K
11:45 64.09 64.46 64.09 64.46 3.7K
11:46 64.46 64.50 64.46 64.50 4.0K
11:47 64.50 64.50 64.47 64.47 4.3K
11:48 64.48 64.59 64.48 64.57 2.3K
11:49 64.64 64.74 64.50 64.74 6.8K
11:50 64.66 65.00 64.66 65.00 4.5K
11:51 64.81 65.26 64.81 65.26 1.7K
11:52 65.03 65.13 65.03 65.13 1.9K
11:53 65.13 65.13 64.77 64.77 1.8K
11:54 64.77 65.23 64.77 64.85 3.0K
11:55 65.05 65.05 65.00 65.00 2.1K
11:56 65.00 65.23 65.00 65.23 6.1K
11:57 65.23 65.23 64.97 65.08 4.3K
11:58 65.08 65.50 64.95 64.95 12.4K
11:59 64.95 65.00 64.82 64.82 3.2K
12:00 64.82 65.00 64.79 64.79 1.6K
12:01 64.79 64.79 64.40 64.40 1.6K
12:02 64.40 64.50 64.40 64.50 2.4K
12:03 64.50 64.50 64.50 64.50 0.2K
12:04 64.50 64.50 64.50 64.50 0.0K
12:05 64.50 64.50 64.50 64.50 0.1K
12:06 64.50 64.51 64.32 64.32 1.5K
12:07 64.32 64.57 64.32 64.57 0.6K
12:08 64.57 64.57 64.57 64.57 6.0K
12:09 64.57 64.64 64.47 64.64 3.4K
12:10 64.73 64.73 64.73 64.73 7.2K
12:11 64.73 64.86 64.71 64.77 2.7K
12:12 64.75 64.75 64.75 64.75 0.8K
12:13 64.86 64.86 64.73 64.73 0.8K
12:14 64.73 64.89 64.71 64.89 4.2K
12:15 64.72 64.83 64.63 64.83 1.8K
12:16 64.83 64.83 64.83 64.83 0.5K
12:17 64.83 64.83 64.74 64.74 2.4K
12:18 64.74 64.76 64.74 64.76 1.2K
12:19 64.76 64.76 64.76 64.76 0.5K
12:20 64.75 65.75 64.75 65.75 6.1K
12:21 65.87 65.87 65.37 65.37 7.0K
12:22 65.41 65.41 65.30 65.30 2.1K
12:23 65.30 65.30 65.30 65.30 0.0K
12:24 65.09 65.09 65.08 65.08 0.6K
12:25 65.08 65.10 65.08 65.08 4.7K
12:26 65.08 65.08 64.76 65.00 2.1K
12:27 64.97 65.14 64.97 65.07 2.5K
12:28 65.26 65.28 64.97 64.97 4.3K
12:29 64.97 65.27 64.76 65.08 4.0K
12:30 65.07 65.25 65.07 65.25 1.9K
12:31 65.25 65.41 65.00 65.02 5.5K
12:32 65.00 65.00 65.00 65.00 1.1K
12:33 65.00 65.19 64.57 64.57 5.9K
12:34 64.57 64.91 64.50 64.91 2.9K
12:35 64.91 64.91 64.63 64.91 1.7K
12:36 64.91 65.19 64.81 64.99 1.5K
12:37 65.07 65.18 64.99 64.99 2.1K
12:38 64.99 64.99 64.78 64.87 2.0K
12:39 64.87 64.92 64.87 64.92 1.7K
12:40 64.88 64.88 64.79 64.79 2.2K
12:41 65.00 65.08 65.00 65.08 1.8K
12:42 65.08 65.08 64.94 65.00 0.7K
12:43 65.00 65.00 64.95 64.95 1.5K
12:44 64.95 65.00 64.95 65.00 3.9K
12:45 65.00 65.39 65.00 65.11 0.4K
12:46 65.10 65.13 65.09 65.13 1.9K
12:47 65.00 65.00 65.00 65.00 2.3K
12:48 65.00 65.00 65.00 65.00 2.2K
12:49 65.02 65.16 65.00 65.16 1.1K
12:50 65.16 65.16 65.16 65.16 0.3K
12:51 65.00 66.22 65.00 66.20 10.3K
12:52 66.28 66.28 66.14 66.14 0.5K
12:53 66.14 66.14 66.02 66.02 0.6K
12:54 66.02 66.83 66.02 66.73 1.9K
12:55 66.80 67.05 66.50 67.05 5.3K
12:56 67.18 67.18 66.91 67.13 7.9K
12:57 66.95 66.95 66.00 66.00 11.1K
12:58 66.00 66.00 66.00 66.00 2.8K
12:59 66.00 66.09 65.74 65.74 4.9K
13:00 65.77 66.40 65.76 65.76 3.6K
13:01 65.96 65.96 65.69 65.69 4.7K
13:02 65.69 65.69 65.49 65.50 0.9K
13:03 65.50 65.50 65.45 65.45 3.6K
13:04 65.45 65.50 65.45 65.50 0.2K
13:05 65.91 65.91 65.48 65.48 1.9K
13:06 65.50 65.73 65.50 65.50 2.6K
13:07 65.50 65.75 65.50 65.53 1.6K
13:08 65.73 65.73 65.73 65.73 0.1K
13:09 65.73 65.73 65.50 65.50 1.3K
13:10 65.50 65.53 65.50 65.50 0.5K
13:11 65.50 65.50 65.45 65.48 0.2K
13:12 65.48 65.51 65.48 65.51 1.6K
13:13 65.51 65.92 65.51 65.92 0.6K
13:14 65.92 65.92 65.92 65.92 0.1K
13:15 65.50 65.88 65.50 65.65 2.5K
13:16 65.81 66.00 65.81 66.00 2.8K
13:17 66.00 66.00 65.75 65.75 0.8K
13:18 65.80 65.90 65.47 65.88 2.6K
13:19 66.00 66.33 66.00 66.00 7.6K
13:20 66.05 66.05 65.93 65.93 2.2K
13:21 66.20 66.42 66.10 66.42 3.3K
13:22 66.78 67.20 66.60 67.20 34.7K
13:23 67.80 67.80 67.72 67.75 1.5K
13:24 67.75 67.75 67.13 67.18 1.3K
13:25 67.74 67.74 67.17 67.44 0.7K
13:26 67.27 67.30 66.76 66.98 5.0K
13:27 66.98 66.98 66.98 66.98 0.1K
13:28 66.98 67.01 66.94 66.94 0.8K
13:29 66.94 66.94 66.80 66.80 0.3K
13:30 66.80 66.80 66.62 66.63 3.7K
13:31 66.63 66.66 66.42 66.66 3.4K
13:32 66.67 66.88 66.66 66.68 5.0K
13:33 66.68 66.68 66.50 66.52 5.6K
13:34 66.52 66.52 66.07 66.07 3.8K
13:35 65.60 65.83 65.60 65.76 7.5K
13:36 65.76 66.00 65.76 66.00 1.0K
13:37 66.02 66.04 65.89 65.89 2.6K
13:38 65.89 66.00 65.89 66.00 0.4K
13:39 66.00 66.16 66.00 66.16 0.6K
13:40 66.16 66.16 66.04 66.04 4.0K
13:41 66.04 67.09 66.00 67.09 4.4K
13:42 67.00 67.00 66.47 66.50 8.0K
13:43 66.50 66.50 66.50 66.50 0.7K
13:44 66.50 66.72 66.46 66.72 1.3K
13:45 66.50 66.50 66.15 66.15 2.2K
13:46 66.15 66.15 66.15 66.15 0.5K
13:47 66.15 66.36 66.09 66.12 0.7K
13:48 66.12 66.28 66.12 66.22 0.8K
13:49 66.01 66.10 66.00 66.10 6.3K
13:50 66.10 66.25 66.10 66.25 1.3K
13:51 66.01 66.25 66.00 66.00 1.5K
13:52 66.00 66.00 65.79 65.79 0.5K
13:53 65.79 65.90 65.70 65.70 5.8K
13:54 65.70 65.90 65.70 65.90 1.3K
13:55 66.00 66.00 65.90 65.90 1.4K
13:56 65.90 66.18 65.90 66.00 1.7K
13:57 66.33 66.33 65.92 66.00 3.8K
13:58 66.00 66.00 65.97 66.00 4.3K
13:59 66.00 66.22 66.00 66.00 1.3K
14:00 66.00 66.00 65.96 65.96 0.3K
14:01 66.36 66.36 66.00 66.00 1.7K
14:02 66.00 66.00 66.00 66.00 0.1K
14:03 66.10 66.10 65.93 65.93 2.0K
14:04 65.93 66.08 65.89 66.08 1.5K
14:05 66.08 66.08 66.06 66.06 2.0K
14:06 65.92 66.00 65.92 66.00 5.1K
14:07 65.99 66.48 65.99 66.44 3.0K
14:08 66.43 66.43 66.10 66.10 2.2K
14:09 66.01 66.07 65.96 65.96 1.2K
14:10 65.96 66.02 65.96 66.02 0.4K
14:11 66.02 66.24 66.02 66.17 1.7K
14:12 66.17 66.17 66.17 66.17 0.2K
14:13 66.17 66.17 66.02 66.02 1.5K
14:14 66.02 66.48 66.00 66.48 0.4K
14:15 66.04 66.19 66.02 66.02 1.4K
14:16 66.20 66.20 66.00 66.00 1.7K
14:17 65.88 66.00 65.88 66.00 0.5K
14:18 66.00 66.06 66.00 66.06 0.2K
14:19 66.00 66.00 66.00 66.00 0.3K
14:20 66.00 66.22 66.00 66.22 7.1K
14:21 66.44 66.79 66.44 66.79 1.3K
14:22 66.79 66.87 66.72 66.72 0.4K
14:23 67.24 67.48 67.24 67.31 5.3K
14:24 67.31 67.52 67.16 67.52 1.1K
14:25 67.52 67.52 67.21 67.28 1.4K
14:26 67.05 67.05 67.02 67.02 0.6K
14:27 67.02 67.19 67.02 67.19 0.7K
14:28 67.19 67.19 66.71 66.71 3.8K
14:29 66.51 66.51 66.35 66.37 4.2K
14:30 66.37 66.37 66.29 66.30 1.4K
14:31 66.14 66.48 66.14 66.48 7.3K
14:32 66.66 66.66 66.03 66.36 4.5K
14:33 66.36 66.75 66.10 66.75 1.2K
14:34 66.75 66.75 66.75 66.75 0.4K
14:35 66.75 66.75 66.75 66.75 0.1K
14:36 66.75 66.75 66.53 66.53 2.1K
14:37 66.53 66.53 66.50 66.50 0.1K
14:38 66.50 66.72 66.28 66.50 1.1K
14:39 66.50 66.50 66.24 66.24 3.7K
14:40 66.26 66.42 66.10 66.12 2.3K
14:41 66.10 66.10 65.61 65.61 6.7K
14:42 65.61 65.94 65.45 65.72 1.9K
14:43 65.45 65.47 65.34 65.47 4.2K
14:44 65.47 65.50 65.46 65.46 1.9K
14:45 65.36 65.45 65.36 65.45 2.1K
14:46 65.18 65.31 65.00 65.00 4.0K
14:47 65.00 65.00 64.77 65.00 5.0K
14:48 65.00 65.18 65.00 65.07 2.4K
14:49 65.07 65.07 65.07 65.07 0.2K
14:50 65.07 65.07 64.98 64.98 0.6K
14:51 64.98 65.10 64.98 65.10 0.8K
14:52 65.04 65.51 65.04 65.51 1.5K
14:53 65.51 65.51 65.46 65.46 0.9K
14:54 65.46 65.46 65.18 65.18 1.1K
14:55 65.34 65.48 65.34 65.48 3.5K
14:56 65.51 65.51 65.25 65.25 4.1K
14:57 65.20 65.20 65.20 65.20 1.1K
14:58 65.20 65.20 65.03 65.12 0.7K
14:59 65.15 65.32 65.15 65.32 1.8K
15:00 65.32 65.32 65.32 65.32 0.1K
15:01 65.32 65.42 65.26 65.26 1.5K
15:02 64.93 64.95 64.80 64.80 3.8K
15:03 64.80 64.80 64.56 64.57 3.1K
15:04 64.53 64.53 64.20 64.47 1.5K
15:05 64.21 64.34 64.05 64.05 7.6K
15:06 64.05 64.56 64.05 64.23 7.6K
15:07 64.42 64.42 64.23 64.36 4.1K
15:08 64.36 64.36 64.12 64.16 11.6K
15:09 64.30 64.43 64.30 64.38 1.0K
15:10 64.38 64.74 64.38 64.74 0.7K
15:11 64.39 64.39 64.06 64.06 5.4K
15:12 64.06 64.06 64.06 64.06 0.3K
15:13 64.00 64.22 64.00 64.22 2.0K
15:14 64.22 64.22 63.87 64.18 1.7K
15:15 63.81 63.81 63.81 63.81 0.9K
15:16 63.81 63.85 63.75 63.85 3.5K
15:17 63.86 64.02 63.77 64.02 11.3K
15:18 64.02 64.53 64.02 64.40 2.8K
15:19 64.40 64.54 64.40 64.43 4.4K
15:20 64.43 64.91 64.43 64.50 1.0K
15:21 64.52 64.52 64.52 64.52 1.3K
15:22 64.50 64.50 64.50 64.50 1.6K
15:23 64.54 64.54 64.35 64.51 1.8K
15:24 64.51 64.51 64.50 64.50 0.9K
15:25 64.50 64.57 64.50 64.57 3.1K
15:26 64.57 64.57 64.53 64.54 2.8K
15:27 64.54 64.54 64.48 64.48 2.1K
15:28 64.64 64.69 64.51 64.69 1.1K
15:29 64.51 64.68 64.51 64.65 1.1K
15:30 64.65 64.65 64.50 64.50 1.2K
15:31 64.50 64.50 64.50 64.50 0.5K
15:32 64.50 64.81 64.50 64.81 4.8K
15:33 64.81 64.81 64.49 64.49 6.8K
15:34 64.49 64.59 64.49 64.50 1.3K
15:35 64.50 64.61 64.50 64.61 0.4K
15:36 64.61 64.61 64.59 64.59 0.6K
15:37 64.59 64.59 64.35 64.35 1.6K
15:38 64.73 64.73 64.73 64.73 0.4K
15:39 64.73 64.73 64.35 64.35 0.8K
15:40 64.34 64.34 64.34 64.34 0.6K
15:41 64.34 64.53 64.34 64.53 1.1K
15:42 64.53 64.64 64.35 64.64 6.8K
15:43 64.57 64.57 64.44 64.44 4.0K
15:44 64.44 64.52 64.43 64.43 0.7K
15:45 64.43 64.59 64.43 64.59 0.3K
15:46 64.59 64.59 64.22 64.40 4.6K
15:47 64.40 64.46 64.40 64.46 1.0K
15:48 64.34 64.34 63.87 64.05 9.0K
15:49 64.19 64.19 63.83 63.92 3.7K
15:50 63.92 64.00 63.85 63.85 0.7K
15:51 63.65 63.73 63.63 63.73 3.3K
15:52 63.60 63.72 63.60 63.72 1.9K
15:53 63.65 64.00 63.65 64.00 3.2K
15:54 64.00 64.00 63.65 63.65 6.1K
15:55 63.66 63.75 63.66 63.75 9.6K
15:56 63.75 63.75 63.42 63.66 13.4K
15:57 63.66 63.75 63.60 63.75 12.8K
15:58 63.69 63.75 63.69 63.75 11.7K
15:59 63.72 63.73 63.68 63.73 4.6K
16:00 63.73 64.59 62.10 63.65 53.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles