Semler Scientifc (SMLR)

SMLR
🏛️ Estados Unidos →
30.75
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 69.36 69.99 66.80 68.22 103.4K
09:32 68.22 68.22 66.36 66.36 6.3K
09:33 66.86 66.88 66.26 66.26 4.7K
09:34 66.20 66.72 66.01 66.23 4.0K
09:35 66.42 67.25 66.28 66.93 5.8K
09:36 66.93 67.55 66.93 67.00 3.3K
09:37 67.42 67.50 66.07 66.07 10.4K
09:38 66.17 66.17 64.02 64.02 21.8K
09:39 64.78 65.46 64.58 65.30 12.1K
09:40 65.30 65.37 65.00 65.37 17.0K
09:41 65.00 65.31 64.68 65.31 2.3K
09:42 65.31 65.31 64.00 64.00 10.9K
09:43 63.92 64.68 63.92 64.68 12.3K
09:44 64.67 64.97 64.59 64.97 3.6K
09:45 64.50 64.50 63.24 63.24 7.9K
09:46 63.24 63.76 63.01 63.25 13.3K
09:47 63.92 63.92 63.30 63.30 1.3K
09:48 63.51 63.90 63.26 63.26 3.4K
09:49 63.79 63.79 62.85 62.85 11.3K
09:50 63.03 63.12 62.84 63.12 3.6K
09:51 63.12 63.93 63.12 63.62 3.1K
09:52 63.55 63.91 63.12 63.37 3.4K
09:53 63.37 63.67 63.37 63.37 1.3K
09:54 63.37 63.37 62.55 63.29 13.7K
09:55 62.70 63.08 62.00 62.00 3.1K
09:56 62.00 62.11 62.00 62.11 1.6K
09:57 62.11 62.63 62.11 62.32 3.6K
09:58 62.32 62.36 61.69 62.13 7.0K
09:59 61.51 61.87 61.01 61.87 11.2K
10:00 61.58 61.98 61.55 61.77 11.7K
10:01 61.18 61.56 61.18 61.55 6.3K
10:02 61.56 62.02 61.07 61.91 11.9K
10:03 62.02 62.39 62.02 62.31 3.3K
10:04 62.61 62.74 62.41 62.49 5.1K
10:05 62.25 62.74 62.25 62.74 2.2K
10:06 62.74 62.74 62.00 62.00 1.1K
10:07 62.00 62.02 61.51 62.00 2.4K
10:08 61.75 62.24 61.75 62.00 3.5K
10:09 62.44 62.44 62.00 62.00 1.8K
10:10 62.00 62.02 61.65 62.00 1.5K
10:11 61.85 61.85 61.85 61.85 1.7K
10:12 62.01 62.58 62.01 62.58 2.3K
10:13 62.96 62.96 62.63 62.63 2.1K
10:14 62.63 62.85 62.63 62.85 2.0K
10:15 62.88 63.19 62.50 62.50 2.7K
10:16 62.50 62.77 62.40 62.40 6.2K
10:17 62.02 62.09 62.02 62.09 2.9K
10:18 62.03 62.40 62.03 62.40 2.7K
10:19 62.45 62.64 62.40 62.40 1.7K
10:20 62.40 62.62 62.40 62.45 8.4K
10:21 62.50 62.63 62.25 62.25 3.3K
10:22 62.25 62.25 62.00 62.00 0.5K
10:23 62.17 62.34 61.83 62.17 3.7K
10:24 62.05 62.18 61.12 61.12 8.2K
10:25 61.12 61.53 61.12 61.29 5.7K
10:26 61.25 61.86 61.25 61.86 1.6K
10:27 61.86 61.86 61.56 61.56 0.4K
10:28 61.56 61.57 61.56 61.57 1.7K
10:29 61.57 61.71 61.12 61.36 6.3K
10:30 60.96 60.96 60.57 60.57 5.7K
10:31 60.57 61.21 60.57 61.21 1.9K
10:32 61.28 61.31 61.04 61.04 1.5K
10:33 61.26 61.26 61.26 61.26 0.3K
10:34 61.26 61.36 61.25 61.25 4.1K
10:35 61.25 61.50 61.25 61.50 1.6K
10:36 61.50 62.08 61.50 62.08 3.8K
10:37 62.08 62.20 61.91 62.20 1.7K
10:38 61.82 62.35 61.82 62.00 2.0K
10:39 62.00 62.30 61.87 62.30 2.9K
10:40 62.30 62.30 61.56 61.56 1.3K
10:41 62.12 62.29 62.12 62.29 1.1K
10:42 61.68 62.02 61.68 61.88 1.0K
10:43 61.88 61.88 61.14 61.14 2.5K
10:44 61.55 61.83 61.33 61.33 15.9K
10:45 61.33 61.33 60.50 60.50 4.0K
10:46 60.56 60.70 60.56 60.70 0.5K
10:47 60.70 61.26 60.70 60.92 2.4K
10:48 60.92 60.94 60.92 60.94 0.7K
10:49 60.94 60.94 60.54 60.54 5.7K
10:50 60.17 60.46 60.13 60.13 2.5K
10:51 60.12 60.30 59.93 59.93 7.5K
10:52 59.93 60.05 59.93 60.00 1.0K
10:53 60.00 60.32 60.00 60.32 2.7K
10:54 60.20 60.35 60.20 60.35 4.4K
10:55 60.35 60.35 60.33 60.33 0.2K
10:56 60.14 60.14 60.14 60.14 0.7K
10:57 60.14 60.34 60.03 60.03 0.5K
10:58 60.34 60.34 60.34 60.34 0.6K
10:59 60.34 60.34 60.06 60.06 1.1K
11:00 60.06 60.06 60.00 60.00 1.5K
11:01 60.22 60.34 60.22 60.34 0.9K
11:02 60.34 60.34 60.34 60.34 0.4K
11:03 60.34 60.80 60.34 60.35 1.4K
11:04 60.35 60.99 60.33 60.99 0.8K
11:05 60.99 60.99 60.28 60.64 2.2K
11:06 60.64 60.77 60.64 60.77 0.4K
11:07 60.66 61.00 60.64 60.64 1.7K
11:08 60.64 60.75 60.64 60.75 0.6K
11:09 60.74 60.75 60.50 60.50 1.0K
11:10 60.50 60.75 60.50 60.75 0.6K
11:11 60.80 61.00 60.75 61.00 0.8K
11:12 60.87 61.17 60.82 60.82 10.4K
11:13 61.01 61.14 61.01 61.01 1.4K
11:14 61.09 61.09 61.01 61.01 0.7K
11:15 61.01 61.01 61.01 61.01 0.2K
11:16 61.01 61.01 61.01 61.01 0.1K
11:17 61.01 61.01 60.64 60.64 0.3K
11:18 60.64 60.64 60.42 60.42 0.6K
11:19 60.42 60.42 60.28 60.28 0.7K
11:20 60.28 60.28 60.28 60.28 0.4K
11:21 60.28 60.59 60.28 60.58 0.4K
11:22 60.58 60.58 60.58 60.58 0.3K
11:23 60.45 60.50 60.36 60.36 4.9K
11:24 60.36 60.60 60.36 60.60 1.8K
11:25 60.60 60.60 60.45 60.45 0.4K
11:26 60.45 60.45 60.45 60.45 0.3K
11:27 60.46 60.46 60.46 60.46 0.6K
11:28 60.75 60.75 60.75 60.75 1.0K
11:29 60.75 60.75 60.48 60.48 1.2K
11:30 60.48 60.48 60.48 60.48 0.0K
11:31 60.48 60.62 60.48 60.62 0.6K
11:32 60.62 60.97 60.62 60.69 0.6K
11:33 60.70 60.70 60.66 60.66 0.8K
11:34 60.66 60.91 60.66 60.91 0.2K
11:35 60.76 60.76 60.56 60.56 0.4K
11:36 60.56 60.60 60.55 60.55 1.2K
11:37 60.50 60.62 59.96 59.96 8.2K
11:38 59.96 60.02 59.80 59.80 2.2K
11:39 59.80 59.80 59.55 59.55 4.0K
11:40 59.55 59.57 59.13 59.18 11.8K
11:41 59.18 59.51 59.18 59.51 0.7K
11:42 59.51 60.01 59.51 59.89 0.8K
11:43 59.89 59.89 59.68 59.68 1.0K
11:44 59.50 59.50 59.50 59.50 0.3K
11:45 59.50 59.87 59.48 59.48 1.3K
11:46 59.51 60.14 59.51 60.14 2.5K
11:47 59.72 59.79 59.49 59.49 3.2K
11:48 59.49 59.49 59.49 59.49 0.4K
11:49 59.49 59.49 59.38 59.38 1.2K
11:50 59.38 59.39 59.38 59.39 0.3K
11:51 59.39 59.93 59.25 59.30 1.9K
11:52 59.30 59.30 59.30 59.30 0.2K
11:53 59.42 59.91 59.42 59.91 0.6K
11:54 59.58 59.64 59.51 59.64 0.6K
11:55 59.64 59.64 59.60 59.60 0.8K
11:56 59.60 59.62 59.60 59.62 1.1K
11:57 59.61 59.90 59.61 59.90 5.7K
11:58 60.11 60.11 60.11 60.11 0.2K
11:59 60.00 60.00 60.00 60.00 0.2K
12:00 60.00 60.00 60.00 60.00 0.1K
12:01 60.00 60.00 60.00 60.00 0.2K
12:02 60.15 60.15 59.72 59.72 1.6K
12:03 59.72 59.72 59.72 59.72 0.1K
12:04 59.72 59.72 59.72 59.72 0.2K
12:05 59.72 60.34 59.72 60.34 0.4K
12:06 60.34 60.34 60.34 60.34 0.4K
12:07 60.34 60.34 59.92 59.92 0.3K
12:08 59.92 60.07 59.92 60.07 0.3K
12:09 60.29 60.29 60.26 60.26 2.7K
12:10 60.25 60.25 60.25 60.25 0.5K
12:11 60.25 60.25 60.25 60.25 0.8K
12:12 60.25 60.42 60.25 60.42 0.4K
12:13 60.42 60.42 60.00 60.00 1.2K
12:14 60.00 60.02 59.93 59.93 2.6K
12:15 60.08 60.21 60.08 60.21 0.3K
12:16 60.21 60.21 60.21 60.21 0.1K
12:17 60.21 60.23 60.21 60.23 0.3K
12:18 60.23 60.51 60.23 60.28 1.0K
12:19 60.46 60.59 60.28 60.59 1.5K
12:20 60.59 60.77 60.59 60.77 0.5K
12:21 61.17 61.17 60.82 60.82 0.5K
12:22 60.82 61.26 60.82 61.26 0.6K
12:23 61.26 61.26 60.73 60.99 1.3K
12:24 60.99 60.99 60.99 60.99 0.2K
12:25 60.99 60.99 60.99 60.99 0.0K
12:26 60.99 60.99 60.40 60.40 0.7K
12:27 60.48 60.65 60.48 60.65 2.0K
12:28 60.65 60.65 60.37 60.37 0.2K
12:29 60.37 60.46 60.37 60.46 0.2K
12:30 60.46 60.46 60.46 60.46 0.2K
12:31 60.46 60.46 60.46 60.46 0.0K
12:32 60.46 60.55 60.46 60.55 1.0K
12:33 60.55 60.55 60.55 60.55 0.2K
12:34 60.55 60.75 60.33 60.75 1.1K
12:35 60.33 60.33 60.32 60.32 0.4K
12:36 60.32 60.32 60.02 60.02 0.6K
12:37 60.02 60.12 60.02 60.12 0.4K
12:38 60.12 60.23 60.00 60.23 1.9K
12:39 60.23 60.24 60.23 60.24 1.9K
12:40 60.24 60.24 60.24 60.24 0.1K
12:41 60.24 60.24 60.23 60.23 0.6K
12:42 60.23 60.23 59.56 59.56 1.2K
12:43 59.78 59.78 59.78 59.78 0.4K
12:44 59.78 59.78 59.78 59.78 0.3K
12:45 59.78 60.05 59.78 60.05 0.7K
12:46 60.04 60.04 59.78 59.78 1.1K
12:47 59.78 59.78 59.78 59.78 0.1K
12:48 59.78 59.78 59.78 59.78 0.1K
12:49 59.78 60.20 59.78 60.20 0.6K
12:50 60.36 60.36 59.83 59.83 3.2K
12:51 59.83 59.83 59.70 59.70 1.8K
12:52 59.73 59.95 59.73 59.95 0.5K
12:53 59.30 59.37 59.30 59.36 6.1K
12:54 59.15 59.25 59.15 59.25 1.2K
12:55 59.25 59.40 59.25 59.40 1.4K
12:56 59.40 59.40 59.40 59.40 0.4K
12:57 59.40 59.47 59.40 59.47 0.4K
12:58 59.31 59.33 59.31 59.33 0.7K
12:59 59.33 59.33 59.14 59.14 1.6K
13:00 59.14 59.51 59.14 59.51 1.9K
13:01 59.59 59.59 59.51 59.51 0.7K
13:02 59.32 59.67 59.32 59.67 2.0K
13:03 59.67 59.67 59.47 59.47 0.7K
13:04 59.47 59.47 59.35 59.35 0.6K
13:05 59.33 59.44 59.26 59.27 3.1K
13:06 59.27 59.27 58.82 58.93 5.9K
13:07 58.78 59.07 58.78 59.07 1.9K
13:08 59.07 59.07 59.07 59.07 0.1K
13:09 59.35 59.35 59.35 59.35 3.5K
13:10 59.35 59.35 59.01 59.01 0.5K
13:11 59.01 59.30 59.01 59.30 1.1K
13:12 59.27 59.27 59.27 59.27 0.1K
13:13 59.60 59.60 59.30 59.31 3.1K
13:14 59.31 59.58 59.31 59.58 1.3K
13:15 59.58 59.58 59.01 59.01 0.3K
13:16 59.02 59.02 59.02 59.02 1.2K
13:17 59.02 59.31 59.02 59.31 0.7K
13:18 59.30 59.30 59.29 59.29 0.8K
13:19 59.29 59.29 59.00 59.00 0.7K
13:20 59.00 59.00 58.84 58.84 0.2K
13:21 59.16 59.22 59.16 59.22 0.8K
13:22 59.22 59.22 59.22 59.22 1.0K
13:23 59.22 59.22 59.22 59.22 0.3K
13:24 59.22 59.22 59.22 59.22 3.1K
13:25 59.10 59.10 58.84 58.84 4.8K
13:26 58.84 58.84 58.84 58.84 0.3K
13:27 58.90 58.90 58.90 58.90 0.4K
13:28 58.90 59.08 58.90 59.08 1.3K
13:29 59.08 59.24 59.08 59.24 0.7K
13:30 58.67 58.67 58.55 58.55 5.1K
13:31 58.27 58.27 58.11 58.11 14.9K
13:32 58.11 58.43 58.08 58.14 8.3K
13:33 58.25 58.53 58.25 58.39 3.0K
13:34 58.37 58.37 58.37 58.37 0.5K
13:35 58.37 58.51 58.37 58.51 0.3K
13:36 58.51 59.18 58.51 59.18 4.4K
13:37 59.18 59.18 59.00 59.00 0.8K
13:38 59.00 59.00 59.00 59.00 0.7K
13:39 59.00 59.00 59.00 59.00 0.2K
13:40 59.00 59.12 59.00 59.12 0.1K
13:41 59.12 59.12 59.01 59.01 0.6K
13:42 59.01 59.01 59.01 59.01 1.2K
13:43 59.29 59.48 59.29 59.48 1.4K
13:44 59.48 59.48 59.12 59.12 0.3K
13:45 59.12 59.12 59.00 59.00 0.9K
13:46 59.17 59.17 59.17 59.17 0.2K
13:47 59.17 59.17 59.16 59.16 2.0K
13:48 59.16 59.16 59.16 59.16 1.0K
13:49 59.16 59.28 59.16 59.28 0.6K
13:50 59.34 59.34 59.02 59.02 4.0K
13:51 59.02 59.02 59.02 59.02 1.9K
13:52 59.02 59.02 59.02 59.02 0.4K
13:53 59.02 59.02 59.02 59.02 0.1K
13:54 59.02 59.16 59.02 59.16 1.6K
13:55 59.16 59.16 59.16 59.16 0.3K
13:56 59.16 59.16 59.16 59.16 0.1K
13:57 59.16 59.16 59.16 59.16 0.4K
13:58 59.16 59.16 58.82 58.82 1.2K
13:59 58.61 58.61 58.25 58.25 4.1K
14:00 58.25 58.25 58.25 58.25 0.3K
14:01 58.25 58.38 58.25 58.38 0.4K
14:02 58.38 58.38 58.35 58.35 4.4K
14:03 58.35 58.35 58.35 58.35 0.2K
14:04 58.35 58.46 58.35 58.46 0.6K
14:05 58.65 58.65 58.45 58.45 4.3K
14:06 58.45 58.92 58.45 58.92 2.3K
14:07 58.92 58.92 58.76 58.76 0.9K
14:08 58.57 58.57 58.57 58.57 0.9K
14:09 58.57 58.57 58.57 58.57 0.3K
14:10 58.57 58.57 58.57 58.57 0.1K
14:11 58.57 58.79 58.57 58.79 3.5K
14:12 58.79 58.79 58.79 58.79 0.3K
14:13 58.96 58.96 58.96 58.96 1.3K
14:14 58.96 58.99 58.96 58.99 0.4K
14:15 58.99 58.99 58.95 58.95 0.2K
14:16 58.95 58.95 58.95 58.95 0.1K
14:17 58.95 58.95 58.95 58.95 0.0K
14:18 58.95 58.96 58.95 58.96 0.2K
14:19 58.96 59.00 58.96 59.00 2.5K
14:20 59.00 59.00 59.00 59.00 0.2K
14:21 59.00 59.00 58.90 58.90 1.3K
14:22 58.90 58.90 58.88 58.88 2.3K
14:23 58.88 58.88 58.88 58.88 0.1K
14:24 58.88 58.88 58.88 58.88 0.1K
14:25 58.88 58.88 58.88 58.88 0.3K
14:26 58.88 58.97 58.87 58.87 0.6K
14:27 58.87 58.87 58.87 58.87 0.2K
14:28 58.87 58.87 58.87 58.87 0.1K
14:29 58.87 58.87 58.87 58.87 0.3K
14:30 58.87 58.90 58.75 58.75 0.8K
14:31 58.75 58.75 58.75 58.75 0.7K
14:32 58.75 58.75 58.75 58.75 0.2K
14:33 58.75 58.75 58.75 58.75 0.3K
14:34 58.75 58.75 58.50 58.50 2.0K
14:35 58.50 58.50 58.49 58.49 0.6K
14:36 58.49 58.49 58.28 58.28 0.2K
14:37 58.28 58.28 58.28 58.28 0.2K
14:38 58.47 58.47 58.45 58.45 1.6K
14:39 58.45 58.47 58.45 58.47 0.2K
14:40 58.47 58.65 58.47 58.65 0.8K
14:41 58.65 58.65 58.65 58.65 0.3K
14:42 58.65 58.65 58.36 58.36 2.2K
14:43 58.36 58.36 58.30 58.30 9.1K
14:44 58.30 58.30 58.06 58.06 1.1K
14:45 58.06 58.06 57.66 57.66 4.2K
14:46 57.65 58.12 57.65 58.12 1.8K
14:47 58.21 58.21 58.21 58.21 1.3K
14:48 58.21 58.21 57.99 57.99 1.3K
14:49 57.96 58.09 57.96 58.09 0.9K
14:50 58.09 58.10 58.09 58.09 0.4K
14:51 58.09 58.24 58.09 58.24 0.4K
14:52 58.43 58.43 58.30 58.30 2.4K
14:53 58.41 58.42 58.41 58.42 0.6K
14:54 58.57 58.57 58.09 58.09 0.4K
14:55 58.09 58.33 58.01 58.33 0.7K
14:56 58.13 58.49 58.13 58.49 1.3K
14:57 58.49 58.49 58.30 58.30 1.3K
14:58 58.14 58.28 58.14 58.28 1.3K
14:59 58.28 58.39 58.24 58.39 1.2K
15:00 58.39 58.39 58.39 58.39 0.4K
15:01 57.93 57.93 57.62 57.62 3.3K
15:02 57.62 57.62 57.34 57.34 5.5K
15:03 57.54 57.54 57.54 57.54 0.7K
15:04 57.60 57.80 57.60 57.80 2.2K
15:05 57.80 57.80 57.64 57.64 0.8K
15:06 57.77 57.77 57.57 57.57 1.6K
15:07 57.57 57.85 57.57 57.85 1.2K
15:08 57.65 57.97 57.65 57.97 2.3K
15:09 57.94 58.28 57.94 58.28 2.0K
15:10 58.28 58.28 57.86 57.86 2.7K
15:11 57.86 57.86 57.86 57.86 0.4K
15:12 58.04 58.49 58.04 58.49 8.8K
15:13 58.49 58.49 58.16 58.16 0.3K
15:14 58.16 58.16 58.16 58.16 0.1K
15:15 58.16 58.16 58.16 58.16 0.2K
15:16 58.16 58.36 58.16 58.36 0.4K
15:17 58.36 58.36 58.36 58.36 0.1K
15:18 58.23 58.23 57.76 57.76 8.3K
15:19 57.76 57.83 57.76 57.83 0.6K
15:20 57.83 57.83 57.76 57.76 0.3K
15:21 57.87 57.87 57.83 57.83 1.0K
15:22 57.99 57.99 57.91 57.91 2.3K
15:23 57.69 57.89 57.69 57.89 1.0K
15:24 58.13 58.13 58.13 58.13 0.8K
15:25 58.13 58.13 58.13 58.13 0.4K
15:26 58.13 58.13 58.13 58.13 1.3K
15:27 58.00 58.03 58.00 58.03 1.1K
15:28 58.03 58.15 58.03 58.15 4.3K
15:29 58.20 58.20 57.89 57.89 3.9K
15:30 57.89 58.00 57.89 58.00 0.3K
15:31 58.00 58.12 58.00 58.12 0.1K
15:32 58.12 58.21 58.04 58.04 1.4K
15:33 58.04 58.26 58.04 58.26 2.3K
15:34 58.04 58.04 58.04 58.04 0.7K
15:35 58.04 58.04 58.04 58.04 0.3K
15:36 58.04 58.04 58.04 58.04 0.8K
15:37 58.04 58.29 58.04 58.29 2.1K
15:38 58.29 58.29 58.10 58.10 0.2K
15:39 58.14 58.14 58.14 58.14 0.4K
15:40 58.14 58.14 58.00 58.00 0.9K
15:41 58.03 58.27 57.95 57.95 5.8K
15:42 57.95 58.08 57.95 58.08 1.5K
15:43 58.08 58.19 57.88 58.15 2.5K
15:44 58.15 58.15 57.88 57.88 0.8K
15:45 57.88 57.98 57.88 57.98 1.0K
15:46 57.98 58.00 57.98 58.00 1.9K
15:47 58.00 58.00 57.98 57.98 2.1K
15:48 57.93 57.98 57.75 57.75 5.9K
15:49 57.75 57.75 57.58 57.58 1.3K
15:50 57.58 58.21 57.58 58.21 3.8K
15:51 58.57 58.81 58.49 58.80 3.2K
15:52 58.80 59.00 58.57 59.00 4.4K
15:53 59.00 59.00 58.79 58.79 6.0K
15:54 58.97 58.97 58.79 58.79 6.2K
15:55 58.69 58.72 58.43 58.54 4.6K
15:56 58.56 58.56 58.40 58.52 3.7K
15:57 58.36 58.58 58.36 58.54 16.1K
15:58 58.54 58.54 58.37 58.53 4.0K
15:59 58.53 58.53 58.30 58.30 3.8K
16:00 58.50 59.00 57.90 58.55 39.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles