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 57.23 57.39 54.49 57.28 60.2K
09:32 57.28 57.33 57.00 57.32 2.0K
09:33 57.36 57.50 56.99 56.99 14.3K
09:34 57.27 57.27 56.98 57.02 5.0K
09:35 56.98 57.74 56.98 57.74 3.8K
09:36 57.74 57.74 56.90 56.90 3.2K
09:37 56.90 56.90 56.63 56.81 7.3K
09:38 56.81 57.49 56.26 57.00 4.2K
09:39 57.34 57.94 57.34 57.83 12.1K
09:40 56.91 57.84 56.91 57.84 14.8K
09:41 57.84 57.84 57.17 57.17 1.8K
09:42 57.09 58.92 57.09 58.92 13.5K
09:43 58.98 59.33 58.86 59.33 9.5K
09:44 59.53 59.53 59.12 59.50 11.3K
09:45 59.58 59.80 59.57 59.57 6.6K
09:46 60.42 60.60 60.02 60.45 18.3K
09:47 60.05 60.37 60.05 60.30 5.8K
09:48 60.11 60.50 60.11 60.50 8.6K
09:49 60.29 60.88 60.29 60.88 7.1K
09:50 60.88 60.88 60.40 60.40 4.5K
09:51 60.60 60.60 59.68 59.68 6.4K
09:52 59.68 59.70 59.67 59.67 1.9K
09:53 59.93 60.30 59.93 60.07 5.4K
09:54 60.50 60.50 59.98 60.05 3.6K
09:55 59.90 60.10 59.82 59.82 5.4K
09:56 59.82 60.26 59.82 60.26 4.1K
09:57 60.26 60.55 60.19 60.54 3.3K
09:58 60.54 60.54 59.92 60.03 2.8K
09:59 60.00 60.00 60.00 60.00 0.8K
10:00 59.63 60.00 59.63 60.00 0.9K
10:01 60.00 60.00 59.77 59.77 3.8K
10:02 59.77 61.73 59.77 61.73 46.4K
10:03 60.96 62.00 60.96 62.00 3.2K
10:04 62.00 62.68 61.83 62.20 9.5K
10:05 62.13 62.97 62.13 62.66 8.1K
10:06 62.58 62.58 61.98 62.06 4.7K
10:07 62.06 62.36 62.06 62.08 2.7K
10:08 62.08 62.49 61.61 61.61 4.0K
10:09 61.99 61.99 61.82 61.98 2.6K
10:10 61.78 62.00 61.78 61.87 4.3K
10:11 61.87 62.05 61.83 62.05 3.4K
10:12 62.05 62.05 61.72 62.04 9.4K
10:13 62.04 62.04 61.72 61.72 1.6K
10:14 61.82 61.82 61.82 61.82 1.3K
10:15 61.76 61.76 61.51 61.51 4.0K
10:16 61.46 61.90 61.08 61.46 3.5K
10:17 61.46 61.46 61.21 61.21 1.0K
10:18 61.21 62.00 61.21 61.59 11.4K
10:19 61.59 61.59 61.15 61.15 2.6K
10:20 61.15 61.88 61.15 61.75 1.2K
10:21 61.51 61.99 61.51 61.60 6.3K
10:22 61.60 61.81 61.34 61.34 2.0K
10:23 61.34 61.77 61.09 61.32 3.8K
10:24 60.61 60.61 60.03 60.03 9.5K
10:25 60.03 60.50 60.03 60.20 1.8K
10:26 60.33 60.33 59.41 59.41 14.7K
10:27 60.12 60.31 60.00 60.31 3.6K
10:28 60.14 60.53 60.08 60.53 1.6K
10:29 59.36 60.00 59.35 59.68 4.8K
10:30 59.75 60.00 59.62 59.75 1.6K
10:31 59.96 60.00 59.96 60.00 2.1K
10:32 60.00 60.00 59.68 59.68 2.6K
10:33 59.68 59.75 59.53 59.70 12.1K
10:34 59.39 59.95 59.39 59.52 2.8K
10:35 59.52 59.74 59.00 59.37 6.6K
10:36 59.37 59.59 59.30 59.30 1.3K
10:37 59.47 59.57 59.00 59.57 3.1K
10:38 59.57 59.78 59.47 59.78 4.8K
10:39 59.78 60.00 59.78 60.00 1.7K
10:40 59.59 59.60 59.59 59.60 0.9K
10:41 60.00 60.00 59.69 60.00 6.0K
10:42 60.00 60.00 60.00 60.00 5.5K
10:43 59.98 60.00 59.83 60.00 3.0K
10:44 60.00 61.50 60.00 61.50 11.7K
10:45 61.58 61.58 61.50 61.50 1.6K
10:46 61.95 61.95 61.47 61.55 6.1K
10:47 61.54 61.54 61.32 61.32 4.9K
10:48 61.75 61.75 61.75 61.75 2.8K
10:49 61.69 61.97 61.69 61.97 5.0K
10:50 61.55 61.55 61.52 61.52 4.3K
10:51 61.01 61.50 61.01 61.50 4.8K
10:52 61.57 61.57 61.52 61.52 0.8K
10:53 61.52 62.31 61.52 62.31 6.9K
10:54 62.31 63.00 62.00 63.00 8.0K
10:55 62.99 63.29 62.93 62.93 6.5K
10:56 62.93 62.99 61.79 61.79 2.6K
10:57 62.39 62.39 62.34 62.34 3.6K
10:58 62.79 62.79 62.00 62.31 4.4K
10:59 62.31 62.46 62.25 62.46 1.9K
11:00 62.04 62.04 62.03 62.03 3.2K
11:01 62.03 62.62 62.03 62.62 3.3K
11:02 62.61 62.61 62.23 62.23 2.7K
11:03 62.23 62.51 61.51 61.51 5.6K
11:04 60.98 61.11 60.65 60.65 13.7K
11:05 60.00 60.00 60.00 60.00 6.2K
11:06 60.20 60.40 60.01 60.01 1.5K
11:07 60.01 60.71 60.01 60.71 3.2K
11:08 60.71 61.16 60.21 61.12 5.4K
11:09 60.27 60.95 60.27 60.95 4.0K
11:10 60.64 60.64 60.61 60.61 0.9K
11:11 60.93 61.07 60.77 60.77 4.4K
11:12 60.77 60.82 59.87 59.87 11.3K
11:13 59.86 59.88 59.86 59.88 2.3K
11:14 60.02 60.02 59.82 59.84 2.6K
11:15 59.84 59.98 59.41 59.41 1.7K
11:16 59.45 59.66 59.45 59.66 0.9K
11:17 59.66 59.66 59.41 59.41 1.1K
11:18 59.89 60.05 59.89 59.96 5.2K
11:19 59.85 59.85 59.50 59.50 1.3K
11:20 59.50 59.96 59.50 59.96 0.8K
11:21 59.60 59.80 59.60 59.80 0.5K
11:22 59.73 59.87 59.54 59.54 0.6K
11:23 59.54 59.89 59.54 59.89 3.2K
11:24 59.96 60.16 59.58 60.16 4.8K
11:25 60.16 60.39 59.59 60.39 2.5K
11:26 60.04 60.04 59.66 59.66 1.0K
11:27 59.66 59.66 59.66 59.66 0.0K
11:28 59.50 59.60 59.40 59.60 1.4K
11:29 59.45 59.45 59.25 59.25 1.4K
11:30 59.70 59.70 59.69 59.69 0.7K
11:31 59.41 59.44 59.41 59.44 0.6K
11:32 59.44 59.44 59.44 59.44 0.1K
11:33 59.85 59.85 59.85 59.85 0.3K
11:34 59.85 59.85 59.80 59.80 1.1K
11:35 59.84 60.15 59.84 60.15 3.8K
11:36 60.15 60.54 60.15 60.41 3.4K
11:37 60.66 60.70 60.42 60.42 7.4K
11:38 60.42 60.42 60.41 60.41 0.5K
11:39 60.41 60.63 60.40 60.63 2.7K
11:40 60.63 60.63 60.05 60.05 3.3K
11:41 60.00 60.29 59.85 60.06 2.7K
11:42 60.06 60.06 60.04 60.04 0.5K
11:43 60.04 60.04 59.67 59.67 0.8K
11:44 59.67 59.67 59.67 59.67 1.0K
11:45 59.67 59.81 59.67 59.81 0.2K
11:46 59.94 60.00 59.94 60.00 4.4K
11:47 60.00 60.00 60.00 60.00 6.5K
11:48 60.00 60.00 59.67 59.67 0.5K
11:49 59.55 59.83 59.55 59.83 1.9K
11:50 59.83 59.86 59.72 59.86 5.4K
11:51 59.33 60.00 59.33 60.00 5.3K
11:52 59.91 60.25 59.91 60.25 0.8K
11:53 60.25 60.25 59.49 59.49 0.3K
11:54 59.49 59.76 59.49 59.76 0.4K
11:55 59.76 59.76 59.59 59.59 0.2K
11:56 59.59 59.59 59.55 59.55 0.7K
11:57 59.67 59.67 59.46 59.49 1.3K
11:58 59.67 59.67 59.45 59.57 1.3K
11:59 59.56 59.56 59.56 59.56 0.2K
12:00 59.56 59.56 59.56 59.56 0.2K
12:01 59.56 59.56 59.56 59.56 0.1K
12:02 59.56 59.56 59.25 59.25 2.3K
12:03 59.20 59.20 59.01 59.01 6.2K
12:04 59.01 59.13 58.89 59.13 2.9K
12:05 58.86 58.86 58.86 58.86 0.7K
12:06 58.81 58.81 58.81 58.81 2.6K
12:07 58.81 58.81 58.80 58.80 0.4K
12:08 58.70 58.70 58.70 58.70 1.8K
12:09 58.98 58.98 58.70 58.70 4.2K
12:10 58.70 59.35 58.70 59.35 2.0K
12:11 59.35 59.56 59.35 59.56 1.6K
12:12 59.56 59.56 59.02 59.02 0.6K
12:13 59.02 59.75 59.02 59.65 2.0K
12:14 59.65 60.08 59.60 59.60 1.9K
12:15 59.60 59.71 59.51 59.51 0.4K
12:16 59.51 59.51 59.51 59.51 0.1K
12:17 59.51 59.70 59.51 59.70 0.1K
12:18 59.70 59.70 59.70 59.70 0.1K
12:19 59.50 59.50 59.50 59.50 0.3K
12:20 59.92 59.99 59.75 59.99 1.1K
12:21 59.99 59.99 59.99 59.99 0.0K
12:22 59.99 59.99 59.99 59.99 0.0K
12:23 59.99 59.99 59.99 59.99 0.1K
12:24 59.99 59.99 59.51 59.51 0.2K
12:25 59.51 59.51 59.51 59.51 0.0K
12:26 59.51 59.51 59.51 59.51 0.2K
12:27 59.51 59.77 59.51 59.77 1.1K
12:28 59.77 59.80 59.77 59.80 0.2K
12:29 59.70 59.70 59.50 59.50 0.5K
12:30 59.50 59.84 59.50 59.84 1.4K
12:31 59.84 59.84 59.71 59.71 0.1K
12:32 59.71 59.79 59.15 59.40 2.5K
12:33 59.40 59.40 59.40 59.40 0.1K
12:34 59.40 59.40 59.00 59.00 1.9K
12:35 58.53 58.58 58.22 58.58 10.1K
12:36 58.22 58.84 58.22 58.27 1.0K
12:37 58.64 58.87 58.64 58.87 0.7K
12:38 58.87 58.87 58.50 58.50 2.6K
12:39 58.50 58.50 58.50 58.50 0.2K
12:40 58.50 58.50 58.50 58.50 0.4K
12:41 58.50 58.50 58.20 58.27 1.6K
12:42 58.27 58.27 58.27 58.27 0.1K
12:43 58.27 58.84 58.27 58.84 0.8K
12:44 58.84 58.84 58.60 58.65 0.8K
12:45 58.65 58.70 58.65 58.70 0.5K
12:46 58.70 58.70 58.70 58.70 0.3K
12:47 58.70 58.70 58.60 58.60 0.7K
12:48 58.70 58.85 58.43 58.43 0.9K
12:49 58.99 59.05 58.77 59.05 0.8K
12:50 59.05 59.11 59.05 59.11 0.2K
12:51 58.98 58.98 58.78 58.78 0.4K
12:52 58.97 58.97 58.85 58.85 0.9K
12:53 58.85 59.01 58.85 59.01 0.3K
12:54 59.01 59.01 58.85 58.85 0.2K
12:55 58.85 58.85 58.85 58.85 0.0K
12:56 59.21 59.26 59.21 59.26 0.7K
12:57 59.26 59.51 59.26 59.51 0.9K
12:58 59.27 59.27 59.27 59.27 0.2K
12:59 59.51 59.51 59.51 59.51 0.2K
13:00 59.51 59.51 59.51 59.51 0.2K
13:01 59.51 59.51 59.51 59.51 0.0K
13:02 59.51 59.55 59.51 59.55 0.4K
13:03 59.55 59.55 59.55 59.55 0.0K
13:04 59.43 59.43 59.43 59.43 0.2K
13:05 59.47 59.47 59.47 59.47 0.2K
13:06 59.44 59.44 59.44 59.44 0.5K
13:07 59.44 59.44 59.30 59.30 0.4K
13:08 59.30 59.30 59.20 59.20 0.4K
13:09 59.42 59.42 59.42 59.42 0.2K
13:10 59.52 59.53 59.38 59.38 0.9K
13:11 59.38 59.38 59.38 59.38 0.0K
13:12 59.38 59.38 59.38 59.38 0.0K
13:13 59.38 59.83 59.38 59.83 1.6K
13:14 59.69 59.69 59.69 59.69 0.5K
13:15 59.66 59.66 59.62 59.62 1.3K
13:16 59.62 59.82 59.62 59.82 1.0K
13:17 59.62 59.75 59.62 59.75 1.3K
13:18 59.75 59.83 59.75 59.83 0.6K
13:19 59.83 59.83 59.62 59.62 0.4K
13:20 59.62 59.62 59.62 59.62 0.1K
13:21 59.62 59.62 59.62 59.62 0.3K
13:22 59.62 59.83 59.62 59.83 2.0K
13:23 59.83 59.83 59.83 59.83 0.0K
13:24 59.83 59.83 59.83 59.83 0.1K
13:25 59.83 59.83 59.83 59.83 0.1K
13:26 59.83 59.83 59.52 59.52 0.9K
13:27 59.52 59.70 59.52 59.70 0.3K
13:28 59.70 59.91 59.58 59.58 1.8K
13:29 59.58 59.96 59.58 59.96 0.4K
13:30 59.96 59.96 59.96 59.96 0.1K
13:31 59.96 59.96 59.96 59.96 0.1K
13:32 59.96 59.96 59.58 59.85 0.7K
13:33 59.85 60.12 59.85 60.12 6.6K
13:34 59.72 60.12 59.72 60.01 1.8K
13:35 60.01 60.01 60.01 60.01 0.1K
13:36 59.83 60.11 59.83 60.11 1.7K
13:37 60.09 60.09 59.80 59.80 2.5K
13:38 59.69 60.10 59.69 59.77 2.0K
13:39 59.77 60.48 59.77 60.48 14.8K
13:40 60.20 60.58 60.20 60.34 37.2K
13:41 60.34 60.34 59.55 60.03 31.5K
13:42 60.03 60.03 60.03 60.03 0.3K
13:43 60.04 60.04 59.56 59.56 1.6K
13:44 60.00 60.00 59.56 59.99 1.1K
13:45 59.99 59.99 59.90 59.99 9.6K
13:46 59.49 59.73 59.46 59.73 4.6K
13:47 59.38 59.73 59.38 59.73 1.8K
13:48 59.73 60.00 59.73 60.00 0.7K
13:49 59.63 59.63 59.63 59.63 0.5K
13:50 59.62 59.63 59.62 59.63 0.8K
13:51 59.63 59.63 59.63 59.63 0.4K
13:52 59.63 59.63 59.63 59.63 1.1K
13:53 59.58 59.58 59.58 59.58 0.5K
13:54 59.58 59.58 59.58 59.58 0.0K
13:55 59.59 59.59 59.59 59.59 0.1K
13:56 59.59 59.91 59.59 59.87 2.8K
13:57 59.87 59.90 59.87 59.90 1.9K
13:58 59.30 59.30 59.30 59.30 0.5K
13:59 59.61 59.78 59.61 59.78 1.4K
14:00 59.35 59.40 59.35 59.40 11.1K
14:01 59.45 59.55 59.45 59.55 0.6K
14:02 59.55 59.55 59.55 59.55 0.0K
14:03 59.55 59.55 59.55 59.55 0.3K
14:04 59.53 59.53 59.53 59.53 1.3K
14:05 59.53 59.53 59.53 59.53 0.2K
14:06 59.53 59.80 59.53 59.80 0.2K
14:07 59.80 59.80 59.80 59.80 0.4K
14:08 59.80 59.80 59.80 59.80 0.2K
14:09 59.80 59.80 59.80 59.80 0.0K
14:10 59.80 59.80 59.80 59.80 0.1K
14:11 59.80 59.80 59.46 59.46 1.3K
14:12 59.46 59.61 59.46 59.61 0.2K
14:13 59.60 59.60 59.60 59.60 0.2K
14:14 59.61 59.61 59.50 59.50 0.2K
14:15 59.50 59.50 59.50 59.50 0.2K
14:16 59.50 59.69 59.50 59.69 0.3K
14:17 59.69 59.73 59.69 59.73 1.9K
14:18 59.73 59.81 59.73 59.81 0.4K
14:19 59.81 59.81 59.81 59.81 0.5K
14:20 59.81 59.81 59.65 59.65 0.2K
14:21 59.65 59.65 59.51 59.56 1.1K
14:22 59.56 59.56 59.56 59.56 0.0K
14:23 59.60 59.69 59.57 59.57 0.9K
14:24 59.69 59.81 59.69 59.81 1.9K
14:25 59.81 59.81 59.81 59.81 0.1K
14:26 59.81 59.81 59.69 59.69 0.7K
14:27 59.69 59.69 59.69 59.69 0.1K
14:28 59.56 59.63 59.56 59.63 1.7K
14:29 59.63 59.72 59.63 59.72 0.5K
14:30 59.72 59.72 59.72 59.72 0.5K
14:31 59.72 59.72 59.72 59.72 0.1K
14:32 59.69 59.69 59.69 59.69 2.2K
14:33 59.66 59.97 59.66 59.97 1.6K
14:34 59.97 59.97 59.78 59.83 17.1K
14:35 59.84 59.84 59.80 59.80 0.5K
14:36 59.80 59.80 59.78 59.78 0.5K
14:37 59.78 59.78 59.62 59.62 0.9K
14:38 59.62 59.62 59.62 59.62 0.2K
14:39 59.66 59.66 59.66 59.66 0.2K
14:40 59.66 59.99 59.66 59.99 0.2K
14:41 59.81 59.99 59.81 59.99 0.5K
14:42 59.91 59.99 59.91 59.99 6.8K
14:43 59.99 59.99 59.97 59.97 0.8K
14:44 59.97 60.14 59.97 60.14 0.6K
14:45 60.14 60.14 60.14 60.14 0.2K
14:46 60.14 60.14 60.14 60.14 0.1K
14:47 60.14 60.14 60.14 60.14 0.1K
14:48 60.14 60.14 60.14 60.14 0.1K
14:49 60.14 60.14 59.89 59.89 1.3K
14:50 59.95 60.29 59.95 60.29 5.8K
14:51 60.46 60.50 60.46 60.50 0.6K
14:52 60.50 60.50 60.50 60.50 1.4K
14:53 60.50 60.50 60.50 60.50 0.1K
14:54 60.50 60.68 60.50 60.68 0.9K
14:55 60.68 61.13 60.68 61.05 3.3K
14:56 61.05 61.20 61.05 61.20 0.5K
14:57 61.20 61.20 61.20 61.20 1.1K
14:58 61.20 61.20 61.20 61.20 0.1K
14:59 61.20 61.29 61.20 61.21 1.0K
15:00 61.24 61.33 61.24 61.33 0.7K
15:01 61.33 61.33 61.33 61.33 0.0K
15:02 61.33 61.33 61.09 61.09 0.4K
15:03 61.09 61.09 61.09 61.09 0.3K
15:04 61.09 61.46 61.09 61.46 0.9K
15:05 61.46 61.46 61.46 61.46 0.6K
15:06 61.58 61.58 61.31 61.31 1.4K
15:07 61.31 61.31 61.29 61.29 0.6K
15:08 61.29 61.29 61.22 61.22 0.2K
15:09 61.22 61.33 61.14 61.33 1.0K
15:10 61.33 61.39 61.22 61.22 0.6K
15:11 61.59 61.59 61.52 61.52 4.0K
15:12 61.52 61.52 61.30 61.39 3.0K
15:13 61.39 61.39 61.39 61.39 0.2K
15:14 61.39 61.39 61.39 61.39 0.0K
15:15 61.39 61.39 61.32 61.32 0.3K
15:16 61.32 61.32 61.23 61.23 0.6K
15:17 61.23 61.46 61.23 61.46 2.5K
15:18 61.37 61.80 61.37 61.80 6.1K
15:19 61.80 61.87 61.80 61.87 0.7K
15:20 61.86 61.90 61.83 61.83 0.6K
15:21 61.83 61.83 61.79 61.79 1.7K
15:22 62.00 62.00 62.00 62.00 1.1K
15:23 62.00 62.33 62.00 62.31 1.9K
15:24 62.31 62.31 62.31 62.31 0.4K
15:25 62.31 62.49 62.06 62.33 1.5K
15:26 62.50 62.50 62.02 62.39 4.5K
15:27 62.00 62.14 62.00 62.14 0.5K
15:28 62.14 62.14 62.14 62.14 0.2K
15:29 62.14 62.14 61.48 61.48 5.0K
15:30 61.48 61.71 61.48 61.71 0.9K
15:31 61.71 61.77 61.58 61.58 0.7K
15:32 61.51 61.57 61.51 61.57 2.0K
15:33 61.57 61.80 61.48 61.48 2.4K
15:34 61.48 61.49 61.48 61.49 0.6K
15:35 61.49 61.50 61.49 61.50 1.6K
15:36 61.69 61.69 61.69 61.69 1.0K
15:37 61.69 61.69 61.69 61.69 0.9K
15:38 61.69 61.76 61.69 61.76 1.7K
15:39 61.76 61.78 61.76 61.78 1.6K
15:40 61.78 61.78 61.49 61.49 1.2K
15:41 61.49 61.49 61.46 61.46 0.8K
15:42 61.40 61.40 61.40 61.40 0.8K
15:43 61.40 61.40 61.10 61.10 2.9K
15:44 60.82 60.94 60.78 60.78 5.0K
15:45 60.78 60.84 60.78 60.84 1.0K
15:46 60.84 60.84 60.51 60.51 0.8K
15:47 60.51 60.57 60.35 60.35 1.8K
15:48 60.62 60.62 60.62 60.62 0.4K
15:49 60.62 60.79 60.62 60.79 0.4K
15:50 60.79 60.79 60.61 60.61 0.9K
15:51 61.00 61.16 60.94 60.94 4.0K
15:52 61.61 61.61 61.14 61.14 5.2K
15:53 61.25 61.25 60.96 60.96 3.3K
15:54 61.10 61.39 61.10 61.39 8.4K
15:55 61.39 61.40 61.10 61.40 4.0K
15:56 61.40 61.40 60.97 60.97 2.4K
15:57 60.77 60.92 60.77 60.91 3.0K
15:58 60.98 61.00 60.98 60.98 3.2K
15:59 60.85 60.99 60.81 60.95 4.1K
16:00 60.95 62.85 60.50 61.05 148.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles