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 57.02 57.92 56.73 56.75 19.5K
09:32 57.62 59.44 57.62 59.44 10.3K
09:33 59.44 59.44 57.99 57.99 3.9K
09:34 59.11 59.11 57.99 58.50 2.9K
09:35 59.76 59.76 58.65 58.97 4.2K
09:36 58.97 58.97 58.45 58.75 2.3K
09:37 58.75 58.75 58.26 58.50 1.5K
09:38 58.50 58.86 58.50 58.73 1.8K
09:39 58.73 59.45 58.70 59.45 4.3K
09:40 59.45 59.55 59.32 59.32 1.2K
09:41 59.32 59.82 59.32 59.82 1.0K
09:42 59.82 59.82 59.57 59.59 0.9K
09:43 59.45 59.69 59.45 59.68 5.6K
09:44 59.92 59.96 59.92 59.96 3.1K
09:45 59.55 59.55 58.85 58.90 5.3K
09:46 58.90 59.95 58.90 59.67 2.6K
09:47 59.01 59.01 59.01 59.01 0.7K
09:48 59.83 59.83 57.98 57.98 3.5K
09:49 57.98 58.15 57.98 58.15 0.9K
09:50 58.23 58.23 57.83 57.83 0.8K
09:51 57.83 58.24 57.83 58.24 1.3K
09:52 58.19 58.19 58.19 58.19 0.6K
09:53 58.19 58.48 58.19 58.48 3.1K
09:54 58.48 58.48 57.99 57.99 3.2K
09:55 58.44 58.44 57.95 57.95 5.6K
09:56 57.94 57.94 57.34 57.74 4.0K
09:57 57.74 57.74 57.34 57.34 1.2K
09:58 57.34 57.83 57.34 57.83 2.9K
09:59 57.83 57.83 57.58 57.58 0.8K
10:00 57.75 57.75 57.70 57.70 2.3K
10:01 57.70 57.79 57.70 57.79 1.6K
10:02 57.79 57.79 57.62 57.62 1.8K
10:03 57.62 57.70 57.62 57.70 1.2K
10:04 57.60 57.60 57.34 57.60 7.4K
10:05 57.60 57.61 57.60 57.61 0.8K
10:06 57.61 57.61 57.61 57.61 0.3K
10:07 57.61 58.15 57.61 57.90 7.1K
10:08 57.90 57.90 57.90 57.90 0.0K
10:09 57.90 58.45 57.90 58.45 0.3K
10:10 58.45 58.51 58.45 58.51 0.4K
10:11 58.51 58.51 58.51 58.51 0.3K
10:12 58.51 58.51 58.03 58.03 0.5K
10:13 58.03 58.03 58.00 58.00 0.7K
10:14 58.00 58.00 58.00 58.00 0.2K
10:15 58.00 58.25 58.00 58.25 0.2K
10:16 58.25 58.91 58.25 58.91 1.6K
10:17 58.91 58.91 58.91 58.91 0.3K
10:18 58.91 58.91 58.80 58.91 3.1K
10:19 58.82 59.14 58.65 58.85 3.4K
10:20 58.74 59.31 58.74 59.31 2.5K
10:21 59.31 59.31 59.25 59.25 0.6K
10:22 59.33 59.33 59.24 59.24 1.3K
10:23 59.24 60.38 59.24 60.38 12.0K
10:24 60.38 60.38 59.67 60.24 4.6K
10:25 60.24 60.71 60.24 60.71 6.9K
10:26 60.71 60.98 60.71 60.98 6.3K
10:27 60.98 60.98 60.84 60.84 2.4K
10:28 60.81 61.15 60.37 60.37 6.0K
10:29 61.00 61.00 60.65 60.69 4.2K
10:30 60.73 61.22 60.60 61.22 11.5K
10:31 61.22 61.22 60.77 60.77 2.3K
10:32 60.77 61.00 60.77 61.00 0.5K
10:33 61.00 61.10 61.00 61.10 2.1K
10:34 61.10 61.10 60.90 60.90 0.9K
10:35 60.90 60.90 60.24 60.51 1.6K
10:36 60.51 60.51 60.01 60.01 0.5K
10:37 60.01 60.01 60.01 60.01 0.3K
10:38 60.01 60.01 60.01 60.01 0.3K
10:39 60.01 60.01 59.45 59.45 3.0K
10:40 59.45 60.10 59.45 60.10 1.3K
10:41 60.10 60.10 59.77 59.77 0.4K
10:42 59.42 59.42 59.42 59.42 0.4K
10:43 59.42 59.42 59.09 59.26 1.4K
10:44 59.49 59.81 59.49 59.81 1.6K
10:45 59.69 59.69 59.62 59.62 0.8K
10:46 59.62 59.62 59.62 59.62 0.9K
10:47 59.65 59.95 59.64 59.95 1.4K
10:48 59.95 59.95 59.60 59.60 0.4K
10:49 59.60 59.60 59.60 59.60 0.4K
10:50 60.36 60.36 59.99 59.99 2.8K
10:51 59.99 59.99 59.99 59.99 0.0K
10:52 59.99 59.99 59.99 59.99 0.2K
10:53 59.99 60.44 59.99 60.44 0.6K
10:54 60.64 60.64 60.64 60.64 0.5K
10:55 60.64 60.64 59.99 59.99 0.7K
10:56 59.99 60.26 59.99 60.11 1.0K
10:57 60.11 60.11 60.11 60.11 0.5K
10:58 59.90 59.90 59.87 59.87 2.7K
10:59 59.87 59.93 59.75 59.93 2.6K
11:00 59.85 59.85 59.85 59.85 1.2K
11:01 59.85 59.85 59.85 59.85 0.2K
11:02 59.79 59.79 59.63 59.63 0.7K
11:03 59.58 59.82 59.58 59.75 3.8K
11:04 59.75 59.75 59.58 59.58 2.4K
11:05 59.58 59.78 59.44 59.44 0.5K
11:06 59.53 59.53 59.44 59.44 1.1K
11:07 59.44 59.84 59.44 59.84 2.8K
11:08 59.85 60.15 59.85 60.15 2.9K
11:09 60.15 60.15 60.15 60.15 1.0K
11:10 60.15 60.15 59.91 59.91 0.6K
11:11 59.91 60.05 59.91 60.05 0.3K
11:12 60.05 60.26 60.05 60.26 1.2K
11:13 60.26 60.26 60.02 60.02 0.9K
11:14 60.02 60.15 60.02 60.15 0.2K
11:15 60.15 60.15 60.01 60.01 0.1K
11:16 60.01 60.01 60.01 60.01 0.2K
11:17 60.01 60.01 60.01 60.01 0.1K
11:18 60.00 60.00 60.00 60.00 1.7K
11:19 60.00 60.25 60.00 60.25 7.2K
11:20 60.25 60.25 60.25 60.25 0.0K
11:21 60.25 60.25 59.81 59.81 3.5K
11:22 59.81 60.00 59.81 60.00 0.9K
11:23 59.86 59.86 59.26 59.26 9.9K
11:24 59.79 59.79 59.55 59.55 7.1K
11:25 59.55 59.55 59.54 59.55 1.2K
11:26 59.54 59.54 59.54 59.54 0.1K
11:27 59.54 59.54 59.54 59.54 0.2K
11:28 59.54 59.79 59.54 59.56 3.3K
11:29 59.56 59.60 59.56 59.60 0.8K
11:30 59.60 59.60 59.54 59.54 0.8K
11:31 59.54 59.76 59.54 59.76 1.8K
11:32 59.76 60.13 59.56 60.13 3.0K
11:33 60.13 60.13 60.13 60.13 0.1K
11:34 60.13 60.16 59.94 59.94 2.2K
11:35 59.94 59.94 59.70 59.70 0.9K
11:36 59.74 59.74 59.74 59.74 4.5K
11:37 59.74 59.74 59.74 59.74 0.3K
11:38 59.82 59.82 59.72 59.72 0.8K
11:39 59.72 59.77 59.72 59.74 2.1K
11:40 59.74 59.92 59.74 59.75 0.6K
11:41 59.75 59.93 59.75 59.93 1.7K
11:42 59.93 59.93 59.79 59.89 3.5K
11:43 59.89 59.99 59.89 59.96 4.6K
11:44 60.05 60.13 60.01 60.01 3.8K
11:45 60.01 60.65 60.01 60.31 5.4K
11:46 60.31 60.85 60.31 60.85 0.6K
11:47 60.85 60.85 60.45 60.45 2.3K
11:48 60.45 60.45 60.20 60.44 1.3K
11:49 60.44 60.44 60.44 60.44 4.1K
11:50 60.42 60.68 60.19 60.68 1.6K
11:51 60.68 60.68 60.41 60.42 2.0K
11:52 60.42 60.42 60.41 60.41 1.3K
11:53 60.41 60.41 60.25 60.39 0.3K
11:54 60.39 60.59 59.68 59.73 4.8K
11:55 59.58 59.72 59.58 59.72 1.3K
11:56 59.72 59.72 59.72 59.72 0.4K
11:57 59.72 59.72 59.72 59.72 0.6K
11:58 59.72 59.72 59.53 59.53 1.6K
11:59 59.72 59.72 59.72 59.72 0.4K
12:00 59.72 60.01 59.72 60.01 3.6K
12:01 60.01 60.14 59.95 59.95 0.4K
12:02 59.95 59.95 59.95 59.95 0.2K
12:03 59.95 60.30 59.95 60.30 1.0K
12:04 60.27 60.69 60.27 60.50 3.9K
12:05 60.50 60.50 60.50 60.50 0.6K
12:06 60.50 60.50 60.42 60.48 1.3K
12:07 60.48 60.48 60.48 60.48 0.1K
12:08 60.48 60.48 60.34 60.34 0.2K
12:09 60.34 60.50 60.34 60.50 0.7K
12:10 60.50 60.50 60.50 60.50 0.1K
12:11 60.50 60.50 60.50 60.50 0.2K
12:12 60.50 60.60 59.83 59.83 13.3K
12:13 59.83 60.24 59.83 60.24 1.1K
12:14 60.24 60.24 60.24 60.24 0.2K
12:15 59.66 60.14 59.66 60.14 0.9K
12:16 60.14 60.14 60.14 60.14 0.1K
12:17 60.14 60.14 60.14 60.14 0.4K
12:18 60.12 60.12 59.84 59.84 3.1K
12:19 59.84 59.84 59.84 59.84 0.3K
12:20 59.84 59.84 59.84 59.84 1.0K
12:21 59.84 59.84 59.55 59.84 2.3K
12:22 59.83 59.83 59.83 59.83 0.3K
12:23 59.86 59.86 59.67 59.74 3.3K
12:24 59.69 59.85 59.69 59.84 1.3K
12:25 59.84 59.84 59.84 59.84 3.4K
12:26 59.84 59.84 59.84 59.84 0.2K
12:27 59.84 59.84 59.68 59.68 0.4K
12:28 59.85 59.85 59.71 59.71 0.8K
12:29 59.85 59.85 59.49 59.49 3.9K
12:30 59.49 59.49 59.49 59.49 0.4K
12:31 59.66 59.69 59.66 59.69 2.1K
12:32 59.69 59.69 59.55 59.66 2.1K
12:33 59.66 59.66 59.64 59.64 0.9K
12:34 59.65 59.65 59.48 59.48 4.9K
12:35 59.45 59.62 59.45 59.62 3.6K
12:36 59.62 59.69 59.62 59.69 1.2K
12:37 59.69 59.69 59.66 59.66 0.4K
12:38 59.66 59.97 59.66 59.80 1.7K
12:39 60.00 60.08 60.00 60.08 2.2K
12:40 60.01 60.01 60.01 60.01 2.2K
12:41 60.01 60.01 59.78 60.00 2.9K
12:42 59.87 60.30 59.87 60.30 1.7K
12:43 60.30 60.30 59.81 59.81 5.1K
12:44 59.88 60.04 59.88 60.04 1.2K
12:45 60.04 60.30 60.04 60.30 2.3K
12:46 60.30 60.30 60.30 60.30 0.1K
12:47 60.57 60.57 60.52 60.52 0.5K
12:48 60.33 60.67 60.33 60.59 5.2K
12:49 60.59 60.63 60.59 60.63 0.5K
12:50 60.63 61.49 60.63 61.49 5.7K
12:51 61.48 61.48 61.23 61.23 2.7K
12:52 61.23 61.24 61.23 61.24 0.7K
12:53 61.24 61.24 61.24 61.24 1.4K
12:54 61.24 61.47 61.24 61.47 2.5K
12:55 61.13 61.35 61.06 61.06 1.5K
12:56 61.06 61.06 60.76 60.76 0.5K
12:57 60.76 61.22 60.76 61.01 2.6K
12:58 61.01 61.22 60.71 60.71 2.4K
12:59 60.71 60.79 60.46 60.46 1.9K
13:00 60.46 60.70 60.16 60.70 3.0K
13:01 60.35 60.35 60.20 60.20 3.6K
13:02 60.60 60.63 60.59 60.59 1.7K
13:03 60.54 60.55 60.54 60.55 1.5K
13:04 60.55 61.21 60.55 61.21 2.1K
13:05 61.21 61.21 60.76 60.76 1.5K
13:06 60.76 60.76 60.48 60.48 1.5K
13:07 60.48 60.60 60.48 60.50 1.9K
13:08 60.50 60.65 60.12 60.47 2.7K
13:09 60.80 60.81 60.47 60.81 1.4K
13:10 60.77 60.77 60.77 60.77 0.3K
13:11 60.77 60.77 60.77 60.77 0.4K
13:12 60.77 60.77 60.77 60.77 0.1K
13:13 60.77 60.77 60.77 60.77 0.0K
13:14 60.09 60.09 60.09 60.09 1.9K
13:15 59.86 59.99 59.86 59.99 0.5K
13:16 59.99 59.99 59.99 59.99 0.2K
13:17 59.99 60.20 59.95 60.20 3.1K
13:18 60.20 60.20 59.96 59.96 5.6K
13:19 59.96 60.14 59.96 60.14 2.0K
13:20 60.16 60.16 59.96 60.15 1.0K
13:21 60.15 60.15 59.76 59.76 1.4K
13:22 59.76 59.76 59.76 59.76 1.0K
13:23 59.76 59.76 59.69 59.69 0.2K
13:24 59.47 59.47 59.47 59.47 0.3K
13:25 59.47 59.47 59.47 59.47 0.6K
13:26 59.95 59.95 59.95 59.95 0.2K
13:27 59.95 60.15 59.95 60.15 3.6K
13:28 59.95 59.95 59.78 59.78 0.7K
13:29 59.78 59.78 59.78 59.78 0.0K
13:30 59.78 59.78 59.78 59.78 0.0K
13:31 59.95 59.99 59.89 59.99 6.7K
13:32 59.99 59.99 59.79 59.89 0.9K
13:33 59.89 59.89 59.89 59.89 0.3K
13:34 60.01 60.01 59.82 59.82 6.1K
13:35 60.08 60.08 59.85 59.85 0.7K
13:36 59.85 59.85 59.85 59.85 0.2K
13:37 59.85 59.85 59.85 59.85 0.2K
13:38 59.85 60.06 59.85 60.06 1.1K
13:39 59.87 59.87 59.87 59.87 0.8K
13:40 60.47 60.47 60.23 60.23 4.8K
13:41 60.08 60.25 60.08 60.25 1.0K
13:42 60.25 60.34 60.23 60.34 0.7K
13:43 60.34 60.34 60.01 60.01 0.8K
13:44 60.10 60.10 59.90 59.90 0.4K
13:45 59.90 59.99 59.90 59.99 0.4K
13:46 59.99 59.99 59.99 59.99 0.2K
13:47 59.99 60.19 59.99 60.14 5.6K
13:48 59.99 59.99 59.99 59.99 1.9K
13:49 59.99 59.99 59.99 59.99 0.9K
13:50 59.99 59.99 59.99 59.99 0.1K
13:51 59.99 60.14 59.99 60.03 1.6K
13:52 60.03 60.03 59.90 59.91 0.5K
13:53 59.91 60.17 59.91 60.17 1.8K
13:54 60.17 60.17 59.99 59.99 0.4K
13:55 59.99 60.13 59.99 60.13 0.9K
13:56 59.95 59.98 59.95 59.98 12.4K
13:57 59.98 59.98 59.98 59.98 0.0K
13:58 59.98 59.98 59.98 59.98 0.3K
13:59 59.98 59.98 59.98 59.98 0.0K
14:00 59.98 59.98 59.97 59.97 0.6K
14:01 59.97 59.97 59.97 59.97 0.1K
14:02 59.97 60.07 59.97 60.07 6.0K
14:03 60.07 60.29 59.97 60.29 2.8K
14:04 60.29 60.29 60.29 60.29 0.1K
14:05 59.81 60.36 59.81 60.36 0.4K
14:06 60.00 60.20 60.00 60.20 0.3K
14:07 60.34 60.34 60.34 60.34 2.7K
14:08 60.34 60.34 60.11 60.11 0.5K
14:09 60.11 60.11 60.11 60.11 0.2K
14:10 60.11 60.11 59.93 60.00 2.6K
14:11 59.93 59.93 59.93 59.93 0.9K
14:12 59.93 59.93 59.49 59.49 7.5K
14:13 59.49 59.49 59.38 59.38 2.0K
14:14 59.38 59.38 59.29 59.38 3.0K
14:15 59.38 59.45 59.33 59.33 5.8K
14:16 59.45 59.55 59.45 59.55 1.5K
14:17 59.47 59.47 58.33 58.33 24.4K
14:18 58.33 58.33 58.21 58.21 0.7K
14:19 58.21 58.25 58.00 58.25 1.7K
14:20 58.50 58.50 58.50 58.50 4.1K
14:21 58.50 58.50 58.02 58.04 6.2K
14:22 58.25 58.55 58.25 58.55 1.3K
14:23 58.55 58.55 58.36 58.41 1.2K
14:24 58.27 58.28 58.17 58.17 9.8K
14:25 58.17 58.17 58.17 58.17 0.0K
14:26 58.17 58.17 58.17 58.17 0.3K
14:27 58.17 58.27 58.17 58.27 1.1K
14:28 58.35 58.69 58.35 58.54 3.5K
14:29 58.54 58.57 58.54 58.57 0.2K
14:30 58.57 58.58 58.42 58.42 2.5K
14:31 58.42 58.71 58.42 58.71 0.3K
14:32 58.35 58.61 58.35 58.61 6.6K
14:33 58.61 58.61 58.61 58.61 0.3K
14:34 58.61 58.61 58.61 58.61 0.1K
14:35 58.61 58.61 58.50 58.50 0.2K
14:36 58.50 58.50 58.50 58.50 0.0K
14:37 58.89 58.89 58.72 58.72 3.2K
14:38 58.72 59.00 58.72 59.00 1.3K
14:39 58.95 58.95 58.72 58.72 2.0K
14:40 58.72 59.22 58.72 59.22 2.4K
14:41 59.23 59.29 59.23 59.29 0.6K
14:42 59.24 59.50 59.24 59.50 8.2K
14:43 59.50 59.50 59.50 59.50 0.1K
14:44 59.12 59.39 59.12 59.39 1.0K
14:45 59.39 59.39 59.39 59.39 0.1K
14:46 59.39 59.39 59.39 59.39 0.1K
14:47 58.88 59.17 58.88 58.95 8.1K
14:48 58.94 58.94 58.94 58.94 1.8K
14:49 58.82 58.83 58.75 58.83 8.6K
14:50 58.83 58.83 58.83 58.83 0.5K
14:51 58.83 58.83 58.59 58.59 0.6K
14:52 58.59 58.96 58.57 58.96 2.3K
14:53 58.96 58.96 58.84 58.84 0.8K
14:54 58.84 58.84 58.82 58.82 0.6K
14:55 58.82 59.02 58.82 59.02 1.4K
14:56 59.02 59.02 58.81 58.81 7.2K
14:57 58.81 58.81 58.67 58.67 5.5K
14:58 58.67 58.75 58.67 58.75 0.5K
14:59 58.75 58.75 58.75 58.75 0.1K
15:00 58.75 58.84 58.67 58.67 0.7K
15:01 58.88 58.88 58.84 58.84 1.4K
15:02 58.84 58.84 58.84 58.84 0.6K
15:03 58.84 58.84 58.64 58.64 0.3K
15:04 58.64 58.64 58.64 58.64 1.3K
15:05 58.64 58.64 58.64 58.64 0.0K
15:06 58.78 58.79 58.78 58.79 1.8K
15:07 58.79 58.79 58.76 58.76 0.2K
15:08 58.84 58.84 58.84 58.84 0.1K
15:09 58.84 58.92 58.84 58.92 1.4K
15:10 58.92 59.00 58.92 59.00 1.8K
15:11 59.01 59.01 59.01 59.01 4.2K
15:12 59.01 59.01 58.94 58.94 0.4K
15:13 58.97 58.97 58.97 58.97 0.5K
15:14 58.97 59.02 58.97 59.02 0.1K
15:15 59.02 59.19 59.02 59.19 1.9K
15:16 59.19 59.75 59.19 59.75 8.4K
15:17 59.85 59.85 59.73 59.73 6.1K
15:18 59.75 59.75 59.75 59.75 0.5K
15:19 59.75 60.16 59.75 60.01 1.7K
15:20 60.23 60.37 60.19 60.37 4.1K
15:21 60.37 60.37 60.02 60.09 0.4K
15:22 60.09 60.30 60.09 60.30 2.1K
15:23 60.30 60.30 60.30 60.30 1.0K
15:24 60.15 60.55 60.15 60.38 2.0K
15:25 60.38 60.54 60.38 60.39 0.5K
15:26 60.39 60.39 60.22 60.27 4.2K
15:27 60.27 60.27 60.02 60.02 0.7K
15:28 60.16 60.16 60.16 60.16 0.6K
15:29 60.16 60.35 59.99 59.99 7.2K
15:30 59.99 59.99 59.99 59.99 0.5K
15:31 59.99 59.99 59.99 59.99 0.5K
15:32 59.99 60.25 59.99 60.25 0.6K
15:33 60.38 60.58 60.38 60.52 5.1K
15:34 60.60 60.60 60.40 60.55 0.9K
15:35 60.55 60.55 60.41 60.55 0.5K
15:36 60.47 60.55 60.34 60.34 2.6K
15:37 60.39 60.59 60.39 60.56 3.6K
15:38 60.56 60.61 60.56 60.61 1.2K
15:39 60.61 60.67 60.59 60.59 0.7K
15:40 60.59 60.69 60.59 60.69 1.2K
15:41 60.79 60.79 60.60 60.61 3.4K
15:42 60.61 60.78 60.61 60.69 1.6K
15:43 60.78 60.78 60.52 60.52 6.6K
15:44 60.52 60.89 60.47 60.89 6.1K
15:45 60.89 60.96 60.86 60.96 2.0K
15:46 60.87 60.99 60.87 60.99 3.9K
15:47 60.69 60.79 60.69 60.79 5.4K
15:48 60.81 60.86 60.79 60.86 1.9K
15:49 60.86 60.86 60.70 60.70 3.7K
15:50 60.70 60.71 60.67 60.71 1.3K
15:51 60.71 60.79 60.50 60.78 5.2K
15:52 60.43 60.43 60.43 60.43 4.1K
15:53 60.47 60.79 60.47 60.79 5.4K
15:54 60.60 60.79 60.60 60.60 3.2K
15:55 60.50 60.58 60.40 60.58 9.3K
15:56 60.58 60.76 60.47 60.75 2.8K
15:57 60.75 60.75 60.53 60.53 5.6K
15:58 60.53 60.59 60.45 60.54 4.1K
15:59 60.59 60.78 60.54 60.78 12.3K
16:00 60.78 61.30 60.30 60.71 30.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles