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 63.24 64.50 62.62 62.65 27.1K
09:32 62.65 62.65 61.47 61.47 2.4K
09:33 61.47 61.90 61.47 61.67 2.0K
09:34 61.67 62.70 61.67 62.34 1.3K
09:35 62.34 62.85 62.34 62.85 1.3K
09:36 62.85 62.85 62.53 62.53 6.8K
09:37 62.53 62.53 62.06 62.06 2.6K
09:38 61.95 62.59 61.95 61.95 1.8K
09:39 61.95 61.95 61.10 61.14 7.3K
09:40 61.68 61.68 61.47 61.47 0.7K
09:41 61.75 61.75 60.86 61.07 4.3K
09:42 61.06 61.06 60.63 61.01 8.5K
09:43 61.62 61.65 61.41 61.41 5.1K
09:44 61.18 61.71 61.18 61.71 1.0K
09:45 61.71 61.91 61.50 61.91 3.3K
09:46 62.32 62.99 62.00 62.00 1.6K
09:47 62.50 62.50 62.50 62.50 0.3K
09:48 62.63 62.63 62.63 62.63 0.5K
09:49 62.63 62.66 62.47 62.47 1.2K
09:50 61.70 61.70 61.21 61.21 5.9K
09:51 61.21 61.57 61.21 61.42 1.5K
09:52 61.26 61.39 61.10 61.25 2.3K
09:53 61.25 61.40 60.81 60.81 18.1K
09:54 61.06 61.52 60.70 61.14 1.5K
09:55 61.14 61.26 60.85 60.85 2.7K
09:56 61.18 61.18 60.55 60.55 2.4K
09:57 60.61 60.61 60.28 60.53 2.5K
09:58 60.21 61.11 60.21 61.11 2.9K
09:59 61.40 61.40 60.79 61.23 1.1K
10:00 61.23 61.23 60.69 60.69 2.5K
10:01 60.69 60.70 60.37 60.45 2.3K
10:02 60.79 60.79 59.59 59.59 5.8K
10:03 59.59 60.43 59.55 60.43 2.8K
10:04 60.16 60.53 60.16 60.53 1.5K
10:05 60.53 60.53 59.83 60.00 1.8K
10:06 60.00 60.47 60.00 60.13 1.6K
10:07 60.13 60.83 60.13 60.57 0.7K
10:08 60.50 60.55 60.50 60.55 1.6K
10:09 60.55 60.55 60.51 60.51 1.5K
10:10 60.68 61.04 60.68 61.04 1.9K
10:11 61.04 61.04 61.04 61.04 0.6K
10:12 61.04 61.04 61.04 61.04 0.1K
10:13 61.04 61.23 61.00 61.23 0.9K
10:14 61.23 61.28 61.23 61.28 0.9K
10:15 61.18 61.18 61.03 61.16 1.0K
10:16 61.31 61.47 61.12 61.47 2.8K
10:17 61.69 61.69 61.57 61.58 2.7K
10:18 61.58 61.69 61.41 61.69 3.1K
10:19 61.41 61.63 61.41 61.41 0.8K
10:20 61.41 61.42 61.16 61.16 0.8K
10:21 61.33 61.70 61.33 61.70 10.1K
10:22 61.70 61.70 60.60 60.60 12.5K
10:23 60.98 61.37 60.98 61.37 1.9K
10:24 61.37 61.37 61.37 61.37 0.8K
10:25 61.37 61.37 61.29 61.34 0.7K
10:26 61.34 61.34 61.34 61.34 0.0K
10:27 61.34 61.34 61.17 61.17 0.3K
10:28 61.35 61.35 61.35 61.35 0.2K
10:29 61.35 61.35 61.35 61.35 0.2K
10:30 61.35 61.35 61.35 61.35 0.3K
10:31 61.38 61.74 61.07 61.16 1.8K
10:32 61.16 61.16 61.16 61.16 0.1K
10:33 61.02 61.02 61.02 61.02 0.1K
10:34 60.66 60.66 60.07 60.07 1.8K
10:35 60.07 60.50 60.00 60.50 1.6K
10:36 60.70 61.08 60.59 61.08 1.5K
10:37 61.08 61.08 61.08 61.08 0.4K
10:38 61.08 61.08 61.08 61.08 0.0K
10:39 61.08 61.08 60.25 60.25 1.3K
10:40 60.25 60.79 60.25 60.79 0.3K
10:41 60.80 61.00 60.80 61.00 0.6K
10:42 61.00 61.00 60.99 60.99 0.9K
10:43 60.99 60.99 60.68 60.68 0.5K
10:44 60.68 61.14 60.68 61.14 2.0K
10:45 61.14 61.26 61.14 61.26 3.2K
10:46 61.26 61.26 61.26 61.26 0.3K
10:47 61.55 61.55 61.55 61.55 0.2K
10:48 61.55 61.55 60.58 60.58 1.4K
10:49 60.58 60.58 60.57 60.57 0.3K
10:50 60.38 60.38 60.35 60.35 4.2K
10:51 60.35 60.35 60.35 60.35 0.4K
10:52 60.17 60.17 60.03 60.03 2.0K
10:53 60.03 60.03 60.03 60.03 0.2K
10:54 60.03 60.03 60.03 60.03 0.5K
10:55 60.03 60.36 60.03 60.09 0.3K
10:56 60.09 60.18 60.09 60.18 0.8K
10:57 60.18 60.18 60.18 60.18 0.0K
10:58 60.18 60.34 60.18 60.34 1.2K
10:59 60.34 60.34 60.16 60.22 1.2K
11:00 60.22 60.36 60.22 60.36 1.0K
11:01 60.36 60.69 60.36 60.69 0.5K
11:02 60.35 60.49 60.14 60.14 2.1K
11:03 60.14 60.14 60.14 60.14 0.2K
11:04 60.14 60.14 60.14 60.14 0.3K
11:05 60.14 60.14 59.86 59.86 0.6K
11:06 59.86 60.35 59.86 60.35 1.1K
11:07 60.35 60.35 60.11 60.11 1.2K
11:08 60.11 60.11 60.04 60.04 0.6K
11:09 60.04 60.10 59.89 60.10 0.6K
11:10 60.10 60.10 60.10 60.10 0.3K
11:11 60.10 60.10 59.73 59.73 0.9K
11:12 59.71 59.88 59.67 59.88 1.6K
11:13 59.88 59.88 59.68 59.68 1.0K
11:14 59.68 59.68 59.68 59.68 0.5K
11:15 59.68 59.68 59.68 59.68 2.2K
11:16 59.68 60.24 59.68 60.24 5.0K
11:17 60.24 60.24 60.24 60.24 0.1K
11:18 60.24 60.24 60.24 60.24 0.0K
11:19 60.24 60.24 60.12 60.12 0.2K
11:20 60.12 60.12 59.80 59.80 0.4K
11:21 59.80 59.80 59.31 59.31 2.3K
11:22 59.10 59.41 59.10 59.41 1.5K
11:23 59.41 59.41 59.08 59.16 2.1K
11:24 59.16 59.48 59.16 59.48 0.7K
11:25 59.52 59.54 59.28 59.28 1.0K
11:26 59.28 59.43 59.28 59.43 0.6K
11:27 59.43 59.43 59.35 59.35 2.3K
11:28 59.23 59.23 59.14 59.14 2.0K
11:29 58.76 59.06 58.76 59.06 5.4K
11:30 59.07 59.07 59.01 59.06 1.3K
11:31 59.06 59.06 59.06 59.06 0.7K
11:32 59.02 59.03 59.02 59.03 1.0K
11:33 59.03 59.03 59.03 59.03 0.6K
11:34 59.03 59.05 58.90 58.90 0.7K
11:35 59.02 59.10 58.93 58.93 1.4K
11:36 59.14 59.15 58.95 59.15 5.9K
11:37 59.15 59.22 59.15 59.22 1.6K
11:38 59.22 59.22 59.22 59.22 0.7K
11:39 59.22 59.27 59.04 59.27 0.7K
11:40 59.27 59.40 59.14 59.23 2.2K
11:41 59.28 59.28 59.27 59.27 0.9K
11:42 59.27 59.27 59.14 59.15 0.4K
11:43 59.15 59.22 59.11 59.12 0.4K
11:44 59.12 59.22 59.06 59.16 0.6K
11:45 59.07 59.22 59.06 59.22 1.3K
11:46 59.22 59.22 59.22 59.22 0.2K
11:47 59.22 59.25 59.10 59.25 1.3K
11:48 59.25 59.25 59.03 59.03 1.5K
11:49 59.03 59.24 59.03 59.24 1.5K
11:50 59.24 59.34 59.03 59.30 1.5K
11:51 59.30 59.30 59.01 59.01 0.9K
11:52 59.01 59.04 59.01 59.02 0.4K
11:53 59.02 59.15 58.95 59.15 0.8K
11:54 59.15 59.30 59.15 59.15 3.2K
11:55 59.00 59.01 59.00 59.01 1.9K
11:56 59.01 59.01 59.01 59.01 0.1K
11:57 59.01 59.15 59.01 59.15 0.5K
11:58 59.15 59.15 59.07 59.07 1.5K
11:59 58.67 58.86 58.50 58.50 3.0K
12:00 58.50 58.50 58.39 58.39 0.3K
12:01 58.39 58.81 58.33 58.81 0.3K
12:02 58.64 58.64 58.64 58.64 0.3K
12:03 58.71 58.81 58.71 58.81 3.1K
12:04 58.81 58.98 58.81 58.98 0.8K
12:05 58.98 59.01 58.98 59.01 0.4K
12:06 59.01 59.01 58.58 58.58 0.3K
12:07 58.58 58.58 58.58 58.58 0.3K
12:08 58.58 58.58 58.11 58.11 3.1K
12:09 58.11 58.29 58.11 58.29 1.8K
12:10 58.29 58.29 58.25 58.25 0.6K
12:11 58.25 58.48 58.25 58.48 0.8K
12:12 58.48 58.48 58.29 58.29 1.4K
12:13 58.61 58.67 58.53 58.53 2.6K
12:14 58.53 58.83 58.53 58.83 2.2K
12:15 58.80 58.80 58.80 58.80 0.3K
12:16 58.80 58.80 58.80 58.80 0.2K
12:17 58.60 58.60 58.51 58.51 2.2K
12:18 58.51 58.74 58.50 58.50 1.2K
12:19 58.50 58.50 58.50 58.50 0.6K
12:20 58.50 58.64 58.50 58.64 0.3K
12:21 58.64 58.64 58.64 58.64 0.1K
12:22 58.72 58.76 58.50 58.76 2.0K
12:23 58.76 58.76 58.76 58.76 0.2K
12:24 58.76 58.76 58.69 58.69 0.7K
12:25 58.69 58.69 58.69 58.69 0.0K
12:26 58.69 58.69 58.69 58.69 0.6K
12:27 58.69 58.69 58.69 58.69 0.1K
12:28 58.69 58.69 58.35 58.35 0.8K
12:29 58.31 58.31 58.31 58.31 2.1K
12:30 58.31 58.32 58.31 58.32 0.1K
12:31 58.29 58.29 58.29 58.29 0.2K
12:32 58.29 58.29 58.29 58.29 0.1K
12:33 58.29 58.29 58.29 58.29 0.2K
12:34 58.29 58.29 58.29 58.29 0.3K
12:35 58.29 58.29 58.10 58.29 2.1K
12:36 58.29 58.29 58.10 58.10 0.2K
12:37 58.10 58.24 58.10 58.24 1.2K
12:38 58.24 58.24 58.24 58.24 0.4K
12:39 58.24 58.24 58.24 58.24 0.7K
12:40 58.24 58.24 58.24 58.24 3.1K
12:41 58.24 58.24 58.01 58.01 0.3K
12:42 58.01 58.04 58.01 58.04 0.8K
12:43 58.04 58.04 58.00 58.00 2.2K
12:44 58.00 58.00 57.58 57.58 0.7K
12:45 58.06 58.06 57.71 57.75 0.9K
12:46 58.01 58.02 57.75 58.02 1.2K
12:47 58.02 58.02 58.02 58.02 0.5K
12:48 58.02 58.02 57.77 57.77 2.6K
12:49 57.97 57.97 57.80 57.80 1.1K
12:50 57.95 58.20 57.90 58.20 5.0K
12:51 58.26 58.49 58.21 58.21 2.1K
12:52 58.21 58.52 58.21 58.52 1.2K
12:53 58.40 58.77 58.40 58.63 2.6K
12:54 58.60 58.69 58.60 58.60 1.0K
12:55 58.60 58.91 58.60 58.91 3.4K
12:56 58.91 58.95 58.91 58.95 0.7K
12:57 58.82 58.90 58.82 58.90 1.9K
12:58 58.90 58.90 58.69 58.84 4.3K
12:59 59.00 59.17 59.00 59.17 1.3K
13:00 59.17 59.17 59.17 59.17 0.3K
13:01 59.17 59.17 59.01 59.14 1.3K
13:02 59.27 59.27 59.12 59.12 0.8K
13:03 59.12 59.35 59.12 59.35 3.0K
13:04 59.34 59.66 59.34 59.66 4.9K
13:05 59.66 59.70 59.49 59.50 1.6K
13:06 59.51 59.51 59.47 59.47 0.6K
13:07 59.47 59.47 59.47 59.47 0.2K
13:08 59.47 59.82 59.47 59.82 1.1K
13:09 59.94 59.94 59.75 59.93 2.1K
13:10 59.93 59.93 59.07 59.07 2.8K
13:11 59.07 59.07 59.07 59.07 0.3K
13:12 59.07 59.58 59.07 59.58 0.7K
13:13 59.20 59.22 59.20 59.22 1.5K
13:14 59.22 59.22 59.22 59.22 0.4K
13:15 59.22 59.22 59.22 59.22 0.2K
13:16 59.22 59.22 59.22 59.22 0.2K
13:17 59.22 59.74 59.22 59.74 3.6K
13:18 59.74 59.74 59.74 59.74 0.3K
13:19 59.66 59.66 59.66 59.66 0.8K
13:20 59.47 59.65 59.42 59.42 0.9K
13:21 59.42 59.50 59.42 59.50 0.6K
13:22 59.50 59.60 59.50 59.56 2.4K
13:23 59.56 59.56 59.56 59.56 0.2K
13:24 59.56 59.56 59.32 59.32 2.6K
13:25 59.58 59.58 59.58 59.58 3.0K
13:26 59.58 59.58 59.29 59.29 0.3K
13:27 59.29 59.29 58.72 58.72 2.6K
13:28 58.72 58.72 58.72 58.72 0.2K
13:29 58.72 58.99 58.72 58.99 0.9K
13:30 58.99 58.99 58.63 58.63 0.3K
13:31 58.63 58.63 58.63 58.63 0.6K
13:32 58.63 58.85 58.63 58.85 0.3K
13:33 58.85 58.85 58.85 58.85 0.3K
13:34 58.85 58.98 58.85 58.98 0.3K
13:35 58.98 58.99 58.98 58.99 0.4K
13:36 58.99 59.01 58.79 59.01 0.9K
13:37 58.79 58.95 58.79 58.95 0.4K
13:38 58.95 58.95 58.95 58.95 0.0K
13:39 58.76 58.76 58.76 58.76 0.1K
13:40 58.76 58.76 58.76 58.76 0.7K
13:41 58.76 58.76 58.76 58.76 0.3K
13:42 58.76 58.76 58.76 58.76 0.1K
13:43 58.76 58.76 58.76 58.76 0.2K
13:44 58.76 58.76 58.76 58.76 0.1K
13:45 58.76 59.32 58.76 59.32 0.4K
13:46 59.32 59.32 59.32 59.32 0.1K
13:47 59.32 59.32 59.32 59.32 0.1K
13:48 59.32 59.32 59.32 59.32 0.2K
13:49 59.32 59.61 59.32 59.61 0.5K
13:50 59.75 59.75 59.75 59.75 0.9K
13:51 59.75 60.00 59.75 59.77 0.7K
13:52 59.51 59.84 59.51 59.73 2.1K
13:53 59.60 59.60 59.34 59.34 1.3K
13:54 59.34 59.55 59.34 59.55 0.2K
13:55 59.55 59.55 59.55 59.55 0.3K
13:56 59.55 59.69 59.55 59.69 0.5K
13:57 59.69 59.69 59.42 59.42 0.5K
13:58 59.42 60.00 59.42 60.00 1.7K
13:59 60.33 60.33 59.76 59.99 10.2K
14:00 59.99 60.11 59.99 60.11 0.2K
14:01 60.11 60.11 59.88 59.88 1.7K
14:02 60.14 60.14 60.14 60.14 0.3K
14:03 60.14 60.14 59.75 59.75 0.3K
14:04 59.75 59.75 59.75 59.75 0.0K
14:05 59.75 60.00 59.75 60.00 0.3K
14:06 60.00 60.00 60.00 60.00 0.1K
14:07 60.00 60.00 60.00 60.00 0.6K
14:08 60.00 60.00 59.89 59.89 0.5K
14:09 59.89 59.89 59.89 59.89 0.0K
14:10 59.89 59.89 59.89 59.89 0.4K
14:11 59.89 59.89 59.89 59.89 0.0K
14:12 59.89 59.89 59.74 59.74 0.7K
14:13 59.74 59.75 59.74 59.75 0.3K
14:14 59.75 59.75 59.75 59.75 0.6K
14:15 59.75 59.80 59.75 59.80 0.5K
14:16 59.80 59.80 59.54 59.54 2.2K
14:17 59.54 59.95 59.54 59.95 0.2K
14:18 59.95 59.95 59.95 59.95 0.1K
14:19 59.95 59.95 59.90 59.90 0.3K
14:20 59.88 59.88 59.66 59.66 1.8K
14:21 59.73 60.12 59.73 60.12 3.0K
14:22 60.09 60.09 59.92 59.92 1.8K
14:23 59.92 60.19 59.85 60.19 3.8K
14:24 60.19 60.19 60.19 60.19 0.2K
14:25 59.87 59.87 59.87 59.87 0.8K
14:26 59.87 59.87 59.87 59.87 0.4K
14:27 59.87 59.87 59.87 59.87 1.1K
14:28 59.87 59.87 59.87 59.87 0.5K
14:29 59.87 60.02 59.87 60.02 0.7K
14:30 60.02 60.26 60.02 60.26 0.4K
14:31 60.15 60.15 60.15 60.15 0.2K
14:32 60.15 60.15 60.15 60.15 0.1K
14:33 60.15 60.40 60.15 60.31 1.9K
14:34 60.31 60.44 60.31 60.44 0.4K
14:35 60.44 60.44 60.44 60.44 0.2K
14:36 60.29 60.36 60.29 60.36 1.6K
14:37 60.31 60.31 60.05 60.05 2.4K
14:38 60.05 60.06 60.05 60.06 0.2K
14:39 60.06 60.06 60.06 60.06 0.0K
14:40 60.07 60.07 60.07 60.07 0.3K
14:41 60.07 60.20 59.90 60.20 6.2K
14:42 60.20 60.44 60.20 60.44 1.1K
14:43 60.44 60.55 60.44 60.55 2.7K
14:44 60.55 60.65 60.55 60.65 0.8K
14:45 60.51 60.51 60.42 60.42 0.5K
14:46 60.19 60.64 60.19 60.43 2.0K
14:47 60.43 60.64 60.43 60.64 1.6K
14:48 60.67 60.67 60.29 60.29 1.1K
14:49 60.29 60.94 60.14 60.94 8.3K
14:50 60.94 60.94 60.94 60.94 0.1K
14:51 60.47 60.47 60.47 60.47 0.5K
14:52 60.47 60.85 60.47 60.85 4.8K
14:53 60.87 60.87 60.84 60.84 1.7K
14:54 60.84 60.88 60.84 60.88 0.7K
14:55 60.89 61.14 60.89 61.14 3.3K
14:56 61.14 61.14 61.14 61.14 0.2K
14:57 61.14 61.14 61.10 61.10 0.6K
14:58 61.10 61.10 61.00 61.00 1.4K
14:59 61.00 61.17 60.97 61.17 6.0K
15:00 61.49 61.49 61.25 61.25 7.6K
15:01 61.44 61.90 61.44 61.67 4.1K
15:02 61.66 61.66 61.66 61.66 0.5K
15:03 61.54 61.85 61.54 61.85 2.6K
15:04 61.80 61.80 61.32 61.32 3.7K
15:05 61.25 61.75 61.25 61.31 3.6K
15:06 61.31 61.74 61.30 61.31 0.7K
15:07 61.31 61.67 61.31 61.67 5.5K
15:08 61.67 61.90 61.47 61.51 1.0K
15:09 61.51 61.90 61.51 61.75 0.8K
15:10 61.75 61.75 61.54 61.54 0.9K
15:11 61.54 61.71 61.54 61.54 1.4K
15:12 61.54 61.99 61.47 61.96 9.0K
15:13 61.80 61.99 61.61 61.99 3.6K
15:14 61.98 62.24 61.84 61.84 2.2K
15:15 62.01 62.45 62.01 62.45 2.0K
15:16 62.45 62.45 62.45 62.45 0.9K
15:17 62.45 62.91 62.26 62.91 3.5K
15:18 62.87 62.87 62.51 62.85 1.7K
15:19 62.85 62.85 62.31 62.31 2.1K
15:20 62.31 62.61 62.31 62.61 1.0K
15:21 62.61 62.91 62.61 62.91 0.4K
15:22 62.91 63.30 62.91 63.30 3.7K
15:23 63.23 63.51 63.21 63.51 3.1K
15:24 63.51 63.51 63.08 63.49 3.4K
15:25 63.49 63.49 62.81 62.81 9.1K
15:26 62.81 62.93 62.81 62.93 1.7K
15:27 62.81 63.22 62.81 63.22 4.0K
15:28 63.22 63.22 62.45 62.62 6.5K
15:29 62.45 62.62 62.45 62.62 3.9K
15:30 62.49 62.99 62.22 62.99 5.6K
15:31 62.22 62.28 62.22 62.28 0.6K
15:32 62.09 62.09 62.09 62.09 0.9K
15:33 62.29 62.29 62.29 62.29 0.6K
15:34 62.29 62.29 61.93 61.97 2.1K
15:35 61.97 62.44 61.97 62.44 1.3K
15:36 62.44 62.55 62.44 62.55 3.5K
15:37 62.55 62.80 62.55 62.80 4.7K
15:38 62.80 63.18 62.80 63.18 0.5K
15:39 63.18 63.18 62.90 62.90 2.1K
15:40 62.92 62.92 62.75 62.80 3.1K
15:41 62.80 62.80 62.49 62.49 3.1K
15:42 62.49 62.55 62.26 62.55 1.2K
15:43 62.72 62.72 62.50 62.50 1.6K
15:44 62.50 62.92 62.50 62.92 2.9K
15:45 63.27 63.39 63.05 63.22 3.2K
15:46 63.25 63.25 63.25 63.25 0.9K
15:47 63.24 63.24 63.16 63.18 2.6K
15:48 63.18 63.22 63.18 63.22 0.9K
15:49 63.22 63.39 63.22 63.38 1.4K
15:50 63.28 63.38 63.28 63.33 1.6K
15:51 63.33 63.33 63.19 63.19 2.2K
15:52 63.07 63.39 63.07 63.39 5.9K
15:53 63.43 63.53 63.35 63.53 8.3K
15:54 63.53 63.80 63.53 63.80 4.3K
15:55 64.00 64.00 63.85 63.85 7.4K
15:56 63.85 63.96 63.85 63.88 7.4K
15:57 63.85 63.85 63.66 63.68 6.2K
15:58 63.73 63.79 63.68 63.69 4.5K
15:59 63.76 63.88 63.67 63.88 11.7K
16:00 63.88 64.30 62.00 63.40 133.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles