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 66.95 67.46 64.29 66.64 133.1K
09:32 66.89 66.89 65.79 65.89 14.8K
09:33 65.37 67.18 65.37 66.37 5.0K
09:34 66.27 66.75 66.20 66.75 4.6K
09:35 65.99 65.99 64.86 65.00 12.0K
09:36 64.83 64.92 64.49 64.92 8.0K
09:37 65.00 65.62 64.90 64.90 4.9K
09:38 64.90 65.25 64.65 64.65 8.3K
09:39 64.98 65.84 64.98 65.84 13.0K
09:40 66.50 66.70 66.50 66.50 14.5K
09:41 67.00 68.50 66.98 68.50 20.5K
09:42 67.90 68.86 67.90 68.86 27.1K
09:43 68.86 69.06 68.43 68.43 25.7K
09:44 68.52 68.52 67.49 67.70 7.5K
09:45 67.06 67.15 66.48 67.15 5.3K
09:46 67.69 67.69 66.50 66.50 2.4K
09:47 66.96 66.96 65.64 65.64 3.8K
09:48 65.64 66.23 65.64 66.00 6.8K
09:49 66.00 66.00 65.00 65.02 3.0K
09:50 65.24 65.92 64.83 65.39 6.9K
09:51 65.39 65.91 64.59 64.84 5.5K
09:52 64.84 64.84 63.88 64.28 16.0K
09:53 64.21 64.27 63.80 64.27 2.8K
09:54 64.12 64.12 62.66 62.66 9.1K
09:55 63.24 63.68 62.74 63.68 5.0K
09:56 63.32 63.82 63.30 63.82 10.3K
09:57 63.66 63.66 63.24 63.50 5.8K
09:58 63.75 63.75 63.59 63.61 2.1K
09:59 63.61 64.00 63.61 63.98 6.4K
10:00 63.98 64.26 63.79 63.79 6.4K
10:01 63.89 63.89 63.03 63.38 6.3K
10:02 64.35 64.46 64.35 64.46 2.9K
10:03 64.44 64.74 64.44 64.73 14.0K
10:04 64.75 64.75 64.35 64.38 9.9K
10:05 64.38 64.75 64.38 64.75 1.0K
10:06 64.75 64.75 64.36 64.50 4.4K
10:07 64.50 65.27 64.50 65.00 5.4K
10:08 65.01 65.62 65.01 65.38 2.8K
10:09 65.38 65.50 65.38 65.50 4.2K
10:10 65.50 65.50 65.25 65.25 1.1K
10:11 64.96 65.13 64.57 65.13 6.2K
10:12 65.13 65.13 64.72 64.72 4.0K
10:13 64.72 64.72 64.36 64.41 3.5K
10:14 65.11 65.21 64.97 65.15 8.0K
10:15 65.02 65.86 65.02 65.86 2.0K
10:16 65.86 66.91 65.86 66.84 9.6K
10:17 66.84 67.44 66.57 67.44 7.7K
10:18 67.33 67.48 67.10 67.40 2.5K
10:19 67.40 67.40 66.82 66.82 1.3K
10:20 67.39 67.39 67.07 67.27 6.4K
10:21 67.27 67.27 67.00 67.20 2.7K
10:22 67.20 67.86 67.20 67.86 4.9K
10:23 67.88 68.79 67.88 68.79 2.0K
10:24 68.44 68.49 68.23 68.49 1.7K
10:25 68.51 69.30 68.51 69.30 4.4K
10:26 68.95 69.71 68.95 69.67 11.5K
10:27 69.69 70.60 69.69 70.60 15.9K
10:28 70.60 71.46 70.58 71.46 6.2K
10:29 71.50 72.00 71.50 71.77 4.6K
10:30 72.10 73.00 72.10 72.79 15.1K
10:31 72.79 74.33 72.79 74.33 9.1K
10:32 74.23 74.23 73.69 73.69 12.5K
10:33 74.02 74.40 73.57 73.57 9.2K
10:34 73.39 74.09 73.39 74.09 11.1K
10:35 74.32 74.32 73.78 73.78 3.6K
10:36 73.75 73.75 73.29 73.29 2.1K
10:37 73.98 74.10 73.40 74.10 5.7K
10:38 74.10 74.78 74.10 74.27 2.3K
10:39 74.79 75.00 74.70 74.75 11.7K
10:40 75.40 75.45 74.28 75.45 8.7K
10:41 75.02 75.45 75.02 75.43 6.6K
10:42 75.59 75.99 75.59 75.59 6.1K
10:43 75.88 75.88 75.48 75.48 3.1K
10:44 75.48 75.48 75.18 75.30 12.7K
10:45 75.30 76.25 75.30 76.25 7.5K
10:46 76.25 76.25 75.52 75.52 7.1K
10:47 75.46 75.56 75.45 75.45 2.4K
10:48 75.43 76.40 75.43 76.40 18.1K
10:49 76.12 77.00 76.12 77.00 9.6K
10:50 76.99 77.05 76.80 77.00 12.6K
10:51 76.97 77.90 76.97 77.20 13.5K
10:52 77.15 77.68 77.07 77.68 9.4K
10:53 77.68 79.18 77.68 79.18 23.7K
10:54 79.45 79.45 76.09 76.09 26.7K
10:55 75.88 76.59 75.88 76.59 10.0K
10:56 76.59 76.59 75.62 75.62 5.9K
10:57 75.80 76.70 75.80 76.64 6.2K
10:58 76.08 76.35 76.00 76.25 2.2K
10:59 76.00 76.00 74.04 74.04 12.4K
11:00 74.63 74.70 73.51 73.74 8.7K
11:01 73.78 74.18 73.78 74.17 5.9K
11:02 73.58 73.96 73.58 73.96 13.5K
11:03 73.96 74.97 73.96 74.30 5.2K
11:04 74.30 74.30 73.02 73.02 3.1K
11:05 73.40 74.50 73.40 74.50 6.7K
11:06 74.42 74.46 74.01 74.01 13.2K
11:07 74.52 74.52 73.99 73.99 4.6K
11:08 73.99 73.99 73.21 73.21 4.4K
11:09 73.44 73.44 72.50 72.50 6.2K
11:10 72.69 72.97 72.69 72.97 1.5K
11:11 72.97 73.05 72.68 72.87 5.3K
11:12 72.87 72.89 72.87 72.88 1.1K
11:13 72.88 73.32 72.65 72.65 1.0K
11:14 72.65 72.77 72.47 72.47 7.2K
11:15 73.02 73.02 72.52 72.52 2.5K
11:16 72.16 72.50 71.50 72.10 13.1K
11:17 72.05 72.05 71.40 71.48 4.7K
11:18 71.60 71.60 71.18 71.43 5.6K
11:19 71.60 71.60 71.19 71.19 8.3K
11:20 71.02 71.43 71.02 71.43 3.5K
11:21 71.43 71.43 71.15 71.26 3.0K
11:22 70.87 71.29 70.86 71.08 2.7K
11:23 71.08 71.08 70.50 70.82 1.7K
11:24 70.82 70.82 70.82 70.82 0.6K
11:25 70.67 71.00 70.65 70.75 3.2K
11:26 70.76 70.76 70.76 70.76 1.6K
11:27 70.76 70.86 70.69 70.86 4.0K
11:28 70.65 70.65 70.42 70.42 1.6K
11:29 70.74 70.92 70.62 70.62 11.0K
11:30 70.62 70.75 70.62 70.75 3.1K
11:31 70.56 70.56 70.47 70.47 3.0K
11:32 70.47 70.58 70.44 70.58 5.2K
11:33 70.50 70.50 70.45 70.45 1.8K
11:34 70.45 70.69 70.45 70.45 1.5K
11:35 70.45 70.45 69.90 69.90 7.2K
11:36 69.89 69.99 69.53 69.53 11.7K
11:37 68.81 69.03 68.63 68.63 11.0K
11:38 69.14 69.88 69.14 69.88 5.4K
11:39 69.88 69.90 69.50 69.50 1.1K
11:40 69.17 69.77 68.89 69.77 18.3K
11:41 69.77 69.77 69.20 69.40 3.5K
11:42 69.40 69.40 69.38 69.38 0.9K
11:43 69.38 69.38 69.03 69.20 0.6K
11:44 69.40 69.72 69.40 69.72 3.3K
11:45 69.20 69.20 69.13 69.13 1.5K
11:46 69.15 69.15 69.15 69.15 0.4K
11:47 69.15 69.42 69.00 69.00 1.9K
11:48 69.00 69.00 69.00 69.00 1.7K
11:49 69.00 69.00 68.65 68.98 4.0K
11:50 68.98 68.98 68.95 68.95 2.9K
11:51 68.95 69.13 68.70 69.13 2.2K
11:52 69.13 69.40 69.13 69.37 2.1K
11:53 69.59 69.85 69.50 69.52 2.4K
11:54 69.60 69.65 69.52 69.65 2.6K
11:55 69.52 69.65 69.33 69.59 2.8K
11:56 69.59 69.59 69.02 69.02 2.5K
11:57 69.59 69.59 69.09 69.09 3.5K
11:58 69.05 69.05 69.05 69.05 1.6K
11:59 69.12 69.12 69.12 69.12 0.8K
12:00 69.12 69.12 68.14 68.14 2.5K
12:01 68.17 68.17 67.68 67.68 6.3K
12:02 67.50 67.50 67.02 67.02 10.4K
12:03 67.03 67.03 66.29 66.30 11.2K
12:04 66.30 66.49 65.75 65.75 5.4K
12:05 66.00 66.37 66.00 66.06 5.9K
12:06 66.06 66.06 66.06 66.06 0.7K
12:07 66.06 66.06 65.90 65.90 2.5K
12:08 65.90 65.90 65.90 65.90 0.2K
12:09 66.15 66.60 66.15 66.60 2.4K
12:10 66.35 66.35 66.06 66.25 5.0K
12:11 66.01 66.39 66.01 66.25 3.6K
12:12 66.25 66.25 66.18 66.18 2.2K
12:13 65.83 65.84 65.11 65.11 2.9K
12:14 65.11 65.62 65.11 65.62 3.8K
12:15 65.48 65.50 65.48 65.48 1.7K
12:16 65.43 65.43 65.05 65.05 4.5K
12:17 64.84 65.40 64.84 65.40 11.6K
12:18 65.40 65.57 65.33 65.57 4.6K
12:19 65.26 65.49 65.25 65.25 3.4K
12:20 65.07 65.37 64.89 65.36 3.3K
12:21 65.16 65.16 65.16 65.16 0.9K
12:22 65.16 65.21 64.99 65.21 5.3K
12:23 65.21 65.21 65.19 65.19 0.9K
12:24 65.16 65.16 65.01 65.01 0.8K
12:25 65.07 65.07 64.80 64.80 5.1K
12:26 64.80 65.02 64.80 64.97 2.7K
12:27 65.17 65.26 65.15 65.21 1.4K
12:28 65.10 65.42 65.10 65.42 2.3K
12:29 65.42 65.85 65.42 65.85 2.9K
12:30 65.85 65.85 65.48 65.57 2.0K
12:31 65.82 65.82 65.57 65.57 1.4K
12:32 65.65 65.81 65.65 65.79 3.5K
12:33 65.81 66.53 65.81 66.33 2.4K
12:34 66.33 66.89 66.33 66.80 2.6K
12:35 66.80 67.78 66.74 67.69 16.9K
12:36 67.70 67.70 67.32 67.50 5.9K
12:37 67.45 67.45 66.78 66.78 3.1K
12:38 66.78 66.78 66.32 66.78 7.9K
12:39 66.72 66.91 66.72 66.91 0.9K
12:40 67.25 67.25 67.25 67.25 0.3K
12:41 67.25 67.49 66.78 66.78 6.1K
12:42 66.50 66.50 66.42 66.42 1.1K
12:43 66.42 66.42 66.20 66.20 0.3K
12:44 66.20 66.20 65.94 65.94 0.3K
12:45 65.65 65.65 65.38 65.44 5.6K
12:46 65.44 65.59 65.33 65.33 1.1K
12:47 65.33 65.80 65.33 65.80 0.7K
12:48 65.80 65.80 65.79 65.79 1.5K
12:49 65.79 66.29 65.79 66.29 0.5K
12:50 66.29 66.42 66.29 66.30 2.8K
12:51 66.30 67.36 66.30 67.36 10.4K
12:52 67.36 67.36 67.36 67.36 0.3K
12:53 67.18 67.18 67.18 67.18 1.4K
12:54 67.18 67.18 66.80 66.80 0.5K
12:55 66.80 66.80 66.80 66.80 0.0K
12:56 66.80 67.06 66.80 67.06 0.5K
12:57 67.06 67.06 66.00 66.53 1.8K
12:58 66.53 66.53 66.27 66.27 0.5K
12:59 66.27 66.37 66.27 66.37 1.3K
13:00 66.48 66.48 66.48 66.48 1.0K
13:01 66.48 66.58 66.41 66.41 0.4K
13:02 66.41 66.78 66.41 66.78 0.5K
13:03 66.78 66.78 66.78 66.78 0.4K
13:04 66.78 66.78 66.55 66.55 2.3K
13:05 66.55 66.55 66.55 66.55 1.4K
13:06 66.47 66.47 66.34 66.34 0.9K
13:07 66.34 66.34 65.87 65.87 1.7K
13:08 65.96 65.96 65.96 65.96 0.4K
13:09 65.96 66.22 65.96 66.22 0.6K
13:10 66.22 66.22 66.17 66.17 0.9K
13:11 66.17 66.17 65.86 65.86 1.6K
13:12 65.86 65.86 65.86 65.86 0.1K
13:13 65.86 66.17 65.86 66.17 1.2K
13:14 66.12 66.12 66.06 66.06 1.5K
13:15 66.06 66.06 65.37 65.37 1.9K
13:16 65.86 65.86 65.51 65.51 1.1K
13:17 65.79 66.05 65.79 66.05 2.0K
13:18 66.33 66.57 66.10 66.45 3.1K
13:19 66.45 66.45 66.44 66.44 1.0K
13:20 66.44 66.76 66.44 66.75 1.8K
13:21 66.75 66.75 66.75 66.75 0.2K
13:22 66.75 66.75 66.74 66.74 0.3K
13:23 66.68 66.68 66.13 66.13 5.0K
13:24 65.80 65.80 65.80 65.80 1.8K
13:25 66.38 66.38 65.80 65.80 2.7K
13:26 65.80 65.93 65.43 65.93 0.6K
13:27 65.68 65.68 65.68 65.68 0.5K
13:28 65.68 65.69 65.68 65.69 2.2K
13:29 65.69 65.84 65.45 65.48 1.7K
13:30 65.62 65.62 65.19 65.19 1.3K
13:31 65.52 65.63 65.40 65.63 0.6K
13:32 65.57 65.62 65.38 65.38 1.9K
13:33 65.38 65.38 65.38 65.38 0.0K
13:34 65.50 65.50 65.50 65.50 0.3K
13:35 65.50 65.50 65.14 65.14 0.6K
13:36 65.14 65.14 65.14 65.14 0.0K
13:37 65.15 65.19 65.15 65.19 3.0K
13:38 65.39 65.39 64.71 64.71 14.5K
13:39 64.72 65.35 64.72 65.35 3.5K
13:40 65.35 65.35 65.10 65.10 4.6K
13:41 65.10 65.10 65.10 65.10 0.5K
13:42 65.21 65.21 65.00 65.00 4.2K
13:43 64.80 64.80 64.80 64.80 0.2K
13:44 64.94 65.19 64.84 64.84 3.2K
13:45 64.84 64.84 64.83 64.83 1.4K
13:46 64.83 65.16 64.83 65.16 2.9K
13:47 65.16 65.21 65.16 65.21 0.3K
13:48 65.21 65.21 65.19 65.19 0.5K
13:49 65.19 65.60 64.79 65.60 2.6K
13:50 65.60 65.60 65.01 65.01 4.2K
13:51 65.01 65.01 64.73 64.73 0.6K
13:52 64.73 64.86 64.73 64.86 0.6K
13:53 64.86 64.86 64.86 64.86 0.1K
13:54 64.87 64.87 64.87 64.87 0.1K
13:55 64.87 64.87 64.87 64.87 0.7K
13:56 64.87 65.00 64.87 65.00 1.1K
13:57 65.00 65.00 65.00 65.00 0.1K
13:58 65.38 65.38 65.00 65.00 3.8K
13:59 64.91 65.00 64.91 65.00 1.5K
14:00 65.00 65.00 64.80 64.80 1.0K
14:01 64.80 65.46 64.80 65.46 2.0K
14:02 65.46 65.46 65.46 65.46 0.3K
14:03 64.82 65.39 64.82 65.39 1.2K
14:04 65.39 65.39 65.00 65.00 1.1K
14:05 65.00 65.01 65.00 65.00 1.6K
14:06 65.00 65.25 65.00 65.25 0.3K
14:07 65.25 65.25 64.88 64.88 1.7K
14:08 64.78 64.78 64.78 64.78 0.3K
14:09 64.78 64.78 64.75 64.75 2.7K
14:10 64.75 64.75 64.55 64.55 0.4K
14:11 64.55 64.85 64.55 64.57 1.7K
14:12 64.37 64.37 64.37 64.37 2.6K
14:13 64.37 64.37 64.37 64.37 1.0K
14:14 64.37 64.58 64.37 64.58 1.7K
14:15 64.58 64.58 64.30 64.30 1.4K
14:16 64.30 64.82 64.30 64.82 0.5K
14:17 64.26 64.26 64.03 64.03 1.4K
14:18 64.03 64.12 64.03 64.12 0.6K
14:19 64.03 64.03 64.03 64.03 0.8K
14:20 64.03 64.58 64.03 64.58 0.3K
14:21 64.40 64.40 64.08 64.08 1.0K
14:22 64.22 64.22 64.20 64.20 5.6K
14:23 64.28 64.29 64.21 64.26 3.5K
14:24 64.26 64.26 63.90 63.90 1.1K
14:25 63.86 63.86 63.55 63.60 5.4K
14:26 63.57 63.79 63.57 63.79 7.3K
14:27 63.79 64.19 63.79 64.19 0.9K
14:28 64.19 64.19 64.00 64.00 1.6K
14:29 64.00 64.00 64.00 64.00 0.2K
14:30 64.00 64.28 64.00 64.01 1.0K
14:31 64.01 64.10 64.01 64.10 6.4K
14:32 64.09 64.37 64.09 64.10 12.4K
14:33 64.10 64.27 64.10 64.12 1.0K
14:34 64.12 64.13 64.10 64.13 0.4K
14:35 64.13 64.26 64.13 64.13 0.7K
14:36 64.13 64.13 64.13 64.13 0.0K
14:37 64.13 64.18 64.10 64.18 0.4K
14:38 64.18 64.24 64.07 64.07 1.2K
14:39 64.07 64.07 64.07 64.07 0.7K
14:40 64.07 64.07 64.07 64.07 0.0K
14:41 64.07 64.15 63.96 64.15 0.4K
14:42 64.15 64.25 64.07 64.07 0.9K
14:43 64.07 64.26 63.88 64.26 1.9K
14:44 64.26 64.26 64.26 64.26 0.2K
14:45 64.05 64.10 64.05 64.10 3.6K
14:46 64.00 64.20 64.00 64.00 2.4K
14:47 64.00 64.00 63.74 63.96 4.9K
14:48 63.75 63.75 63.75 63.75 0.6K
14:49 63.75 63.97 63.75 63.97 3.4K
14:50 63.97 63.97 63.94 63.94 0.8K
14:51 63.94 63.94 63.94 63.94 0.3K
14:52 63.94 63.94 63.94 63.94 0.0K
14:53 63.94 63.94 63.94 63.94 0.2K
14:54 63.94 63.94 63.94 63.94 0.2K
14:55 63.94 64.07 63.94 64.07 0.7K
14:56 64.08 64.14 64.08 64.14 1.6K
14:57 64.14 64.14 64.12 64.12 0.6K
14:58 64.33 64.65 64.33 64.65 0.7K
14:59 64.65 65.32 64.65 65.32 2.3K
15:00 65.25 65.37 65.05 65.05 1.8K
15:01 65.05 65.54 64.94 64.94 2.0K
15:02 64.87 65.07 64.86 64.86 2.4K
15:03 64.86 64.91 64.86 64.91 0.3K
15:04 64.79 64.79 64.48 64.48 1.1K
15:05 64.48 64.48 64.48 64.48 0.2K
15:06 64.48 64.97 64.48 64.97 1.0K
15:07 64.97 64.97 64.55 64.55 0.3K
15:08 64.29 64.29 64.09 64.09 6.1K
15:09 64.09 64.09 64.09 64.09 0.8K
15:10 64.09 64.21 64.09 64.21 0.2K
15:11 64.21 64.30 64.21 64.30 0.1K
15:12 64.30 64.30 63.90 63.90 1.0K
15:13 63.75 63.75 63.75 63.75 1.5K
15:14 63.75 63.75 63.52 63.52 0.3K
15:15 63.63 63.63 63.44 63.50 2.3K
15:16 63.36 63.36 63.36 63.36 2.6K
15:17 63.88 63.88 63.37 63.37 7.3K
15:18 63.37 63.37 63.25 63.25 2.7K
15:19 63.25 63.25 63.21 63.21 7.4K
15:20 63.21 63.21 62.91 63.00 0.6K
15:21 63.06 63.06 62.84 62.84 1.1K
15:22 63.02 63.19 63.00 63.19 1.3K
15:23 63.19 63.50 63.19 63.47 1.9K
15:24 63.50 63.50 63.50 63.50 0.9K
15:25 63.50 63.50 63.50 63.50 1.4K
15:26 63.45 63.49 63.00 63.00 4.7K
15:27 63.00 63.00 63.00 63.00 6.4K
15:28 63.23 63.23 63.23 63.23 0.6K
15:29 63.16 63.22 63.16 63.22 0.7K
15:30 63.22 63.46 63.22 63.46 0.6K
15:31 63.05 63.05 63.00 63.00 1.1K
15:32 62.78 62.89 62.50 62.50 7.9K
15:33 62.50 62.50 62.40 62.50 4.6K
15:34 62.50 63.08 62.47 62.87 2.0K
15:35 62.87 63.15 62.87 63.15 3.5K
15:36 63.15 63.15 63.15 63.15 0.1K
15:37 63.15 63.15 63.15 63.15 0.1K
15:38 63.15 63.48 63.15 63.48 0.8K
15:39 63.38 63.38 63.38 63.38 1.7K
15:40 63.38 63.98 63.38 63.77 1.8K
15:41 63.50 63.94 63.50 63.94 1.7K
15:42 63.94 63.94 63.08 63.08 5.5K
15:43 63.08 63.08 62.98 62.98 0.6K
15:44 63.02 63.02 62.68 62.68 4.3K
15:45 62.68 62.68 62.68 62.68 2.8K
15:46 62.60 62.60 62.55 62.55 5.8K
15:47 62.59 62.60 62.48 62.48 5.9K
15:48 62.48 62.50 62.21 62.21 7.4K
15:49 62.20 62.24 62.01 62.01 12.0K
15:50 62.26 62.26 62.01 62.01 1.0K
15:51 62.01 62.20 62.01 62.20 2.0K
15:52 62.49 62.49 62.49 62.49 0.8K
15:53 62.49 62.70 62.43 62.43 1.8K
15:54 62.41 62.54 62.14 62.14 3.9K
15:55 61.84 61.84 61.74 61.75 8.8K
15:56 61.75 61.78 61.41 61.78 4.6K
15:57 61.50 61.50 61.17 61.17 16.7K
15:58 61.41 61.41 61.16 61.16 9.4K
15:59 61.16 61.63 61.16 61.63 10.6K
16:00 61.78 63.78 57.07 61.23 91.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles