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 59.50 60.77 58.55 59.94 32.0K
09:32 59.93 59.93 59.79 59.79 2.4K
09:33 60.31 60.89 60.27 60.27 7.1K
09:34 60.26 60.49 60.26 60.29 2.4K
09:35 59.82 60.36 59.82 60.36 3.6K
09:36 59.76 59.76 59.76 59.76 2.8K
09:37 59.76 59.76 59.76 59.76 0.2K
09:38 60.44 60.80 60.44 60.80 1.4K
09:39 60.80 60.80 60.80 60.80 0.3K
09:40 59.76 60.00 59.76 60.00 0.6K
09:41 60.00 60.37 59.60 59.60 0.7K
09:42 59.60 60.00 59.60 60.00 0.4K
09:43 60.00 60.00 60.00 60.00 0.9K
09:44 60.00 60.00 59.04 59.04 2.1K
09:45 59.04 59.49 59.04 59.19 5.4K
09:46 59.18 59.41 59.18 59.41 1.3K
09:47 59.39 59.39 59.04 59.04 1.9K
09:48 59.04 59.15 59.04 59.15 0.8K
09:49 59.15 59.15 58.80 58.80 0.9K
09:50 58.80 58.86 58.80 58.86 0.3K
09:51 58.95 58.95 58.95 58.95 0.9K
09:52 59.11 59.62 59.11 59.62 2.3K
09:53 59.62 60.00 59.62 59.99 1.2K
09:54 59.99 60.66 59.99 60.66 5.1K
09:55 60.28 61.16 60.28 61.15 7.6K
09:56 60.52 60.52 60.52 60.52 5.2K
09:57 60.52 60.62 60.51 60.62 1.0K
09:58 60.62 60.93 60.62 60.93 1.0K
09:59 60.93 60.93 60.93 60.93 0.1K
10:00 60.18 60.18 60.12 60.18 1.4K
10:01 60.17 60.79 60.17 60.79 2.7K
10:02 60.79 60.79 60.18 60.48 1.3K
10:03 60.46 60.46 60.30 60.30 2.8K
10:04 60.30 60.48 60.02 60.02 5.0K
10:05 60.45 60.45 59.80 59.80 1.6K
10:06 59.80 59.80 59.80 59.80 0.4K
10:07 59.80 59.80 59.80 59.80 0.0K
10:08 59.80 60.00 59.80 60.00 0.7K
10:09 59.83 59.83 59.63 59.63 1.1K
10:10 59.63 60.08 59.63 60.08 0.7K
10:11 60.00 60.00 60.00 60.00 0.7K
10:12 60.00 60.05 60.00 60.05 1.3K
10:13 60.05 60.30 59.77 60.01 2.1K
10:14 60.01 60.01 60.01 60.01 1.0K
10:15 60.01 60.40 60.01 60.40 1.8K
10:16 60.40 60.40 60.15 60.35 0.5K
10:17 60.35 60.59 60.31 60.31 0.2K
10:18 60.31 60.31 60.31 60.31 0.7K
10:19 60.31 60.56 60.31 60.56 0.4K
10:20 60.56 60.56 60.56 60.56 0.5K
10:21 60.56 60.56 60.56 60.56 0.1K
10:22 60.56 60.56 60.56 60.56 0.7K
10:23 60.56 60.56 60.56 60.56 0.3K
10:24 60.56 60.56 59.80 59.80 0.5K
10:25 59.80 59.80 59.80 59.80 0.4K
10:26 59.60 59.60 59.34 59.34 0.3K
10:27 59.34 59.40 59.34 59.40 0.2K
10:28 59.40 59.40 59.40 59.40 0.2K
10:29 59.40 59.73 59.12 59.12 5.4K
10:30 59.12 59.12 59.12 59.12 0.4K
10:31 59.12 59.37 59.12 59.37 0.2K
10:32 59.08 59.08 58.99 59.03 5.8K
10:33 59.03 59.19 59.01 59.19 1.6K
10:34 59.40 59.69 59.40 59.69 2.2K
10:35 59.69 59.69 59.69 59.69 0.2K
10:36 59.69 59.69 59.29 59.29 2.7K
10:37 59.29 59.29 59.29 59.29 0.1K
10:38 60.07 60.07 60.00 60.00 0.4K
10:39 60.00 60.05 59.73 60.05 3.1K
10:40 60.05 60.05 59.48 60.05 2.0K
10:41 60.05 60.05 59.70 59.70 0.3K
10:42 60.05 60.05 60.05 60.05 0.4K
10:43 60.04 60.04 60.04 60.04 0.2K
10:44 59.97 60.50 59.97 60.50 7.9K
10:45 60.25 60.74 60.25 60.74 2.1K
10:46 60.60 60.74 60.60 60.74 0.8K
10:47 60.51 60.77 59.75 59.75 1.7K
10:48 59.75 59.75 59.75 59.75 0.1K
10:49 59.75 59.75 59.75 59.75 0.1K
10:50 59.75 59.75 59.75 59.75 0.1K
10:51 60.18 60.18 60.18 60.18 0.3K
10:52 60.18 60.18 60.18 60.18 0.0K
10:53 60.18 60.18 60.18 60.18 0.2K
10:54 60.18 60.37 60.18 60.37 0.1K
10:55 60.51 60.51 60.51 60.51 1.7K
10:56 60.51 60.51 60.51 60.51 0.3K
10:57 60.51 60.90 60.51 60.52 1.6K
10:58 60.53 60.53 60.53 60.53 4.1K
10:59 60.53 60.78 60.52 60.78 1.1K
11:00 60.78 60.78 60.76 60.76 0.3K
11:01 60.76 60.76 60.76 60.76 0.1K
11:02 60.76 60.76 60.76 60.76 0.1K
11:03 60.76 60.76 60.68 60.68 0.7K
11:04 60.68 60.70 60.60 60.60 0.9K
11:05 60.60 60.60 60.60 60.60 0.4K
11:06 60.60 60.64 60.60 60.64 0.1K
11:07 60.88 61.00 60.88 61.00 3.9K
11:08 60.97 60.97 60.97 60.97 0.2K
11:09 60.97 61.25 60.91 60.91 1.3K
11:10 60.91 60.96 60.91 60.96 1.2K
11:11 60.94 61.18 60.94 61.18 0.5K
11:12 61.18 61.25 60.92 61.25 1.6K
11:13 61.25 61.58 61.25 61.58 0.5K
11:14 61.58 61.61 61.58 61.61 1.4K
11:15 61.51 61.60 61.51 61.60 1.5K
11:16 61.56 61.56 61.31 61.31 1.3K
11:17 61.63 61.63 61.62 61.62 0.9K
11:18 61.62 61.85 61.40 61.40 0.6K
11:19 61.40 61.85 61.40 61.85 1.6K
11:20 61.85 62.00 61.76 61.76 0.4K
11:21 61.76 61.76 61.76 61.76 0.6K
11:22 61.76 61.76 61.31 61.31 0.6K
11:23 61.31 61.31 61.07 61.07 0.9K
11:24 61.07 61.38 61.07 61.38 0.2K
11:25 61.38 61.38 61.38 61.38 0.6K
11:26 61.38 61.38 61.04 61.04 1.4K
11:27 60.82 61.17 60.82 61.17 2.5K
11:28 61.17 61.17 60.91 61.06 0.9K
11:29 61.06 61.06 61.06 61.06 0.0K
11:30 61.00 61.19 60.92 61.19 0.8K
11:31 61.19 61.20 61.19 61.20 0.7K
11:32 61.20 61.20 61.20 61.20 0.4K
11:33 61.20 61.20 61.20 61.20 0.3K
11:34 61.20 61.20 60.86 60.86 0.5K
11:35 60.86 60.86 60.86 60.86 0.1K
11:36 60.86 60.86 60.86 60.86 0.1K
11:37 60.86 60.86 60.86 60.86 0.2K
11:38 60.86 60.86 60.86 60.86 0.1K
11:39 60.86 61.15 60.75 60.75 0.6K
11:40 60.75 60.75 60.75 60.75 0.2K
11:41 60.75 60.75 60.75 60.75 0.1K
11:42 60.75 60.75 60.75 60.75 0.1K
11:43 60.75 60.75 60.75 60.75 0.2K
11:44 60.75 60.75 60.75 60.75 0.1K
11:45 60.75 60.75 60.75 60.75 0.1K
11:46 60.75 60.75 60.75 60.75 0.2K
11:47 60.75 60.75 60.75 60.75 0.3K
11:48 60.75 60.75 60.75 60.75 1.4K
11:49 60.89 60.89 60.79 60.79 2.9K
11:50 60.79 60.79 60.70 60.70 0.6K
11:51 60.80 61.13 60.80 61.10 2.1K
11:52 61.10 61.15 61.10 61.15 0.6K
11:53 61.15 61.15 61.15 61.15 0.2K
11:54 61.15 61.15 61.15 61.15 0.0K
11:55 61.15 61.15 61.15 61.15 0.2K
11:56 61.15 61.15 61.15 61.15 0.1K
11:57 61.15 61.15 61.15 61.15 0.8K
11:58 60.87 60.87 60.76 60.76 1.3K
11:59 60.76 60.76 60.76 60.76 0.0K
12:00 60.76 61.04 60.76 61.04 2.1K
12:01 61.04 61.04 61.04 61.04 0.2K
12:02 61.04 61.23 61.04 61.23 0.3K
12:03 61.30 61.30 61.30 61.30 2.6K
12:04 61.30 61.49 61.30 61.49 1.3K
12:05 61.49 61.49 61.49 61.49 0.2K
12:06 61.18 61.37 61.18 61.37 0.3K
12:07 61.37 61.37 61.37 61.37 0.1K
12:08 61.37 61.37 61.37 61.37 0.3K
12:09 61.37 61.37 61.37 61.37 0.0K
12:10 61.37 61.37 61.17 61.17 4.3K
12:11 61.17 61.17 60.73 60.73 1.9K
12:12 60.73 60.73 60.73 60.73 0.0K
12:13 60.73 60.73 60.73 60.73 0.3K
12:14 60.73 60.73 60.73 60.73 0.3K
12:15 60.73 60.73 60.73 60.73 0.0K
12:16 60.73 60.82 60.54 60.82 1.7K
12:17 60.85 60.99 60.85 60.99 0.9K
12:18 60.99 60.99 60.99 60.99 0.1K
12:19 60.99 60.99 60.81 60.81 0.6K
12:20 60.81 60.81 60.81 60.81 2.0K
12:21 60.81 60.81 60.81 60.81 0.0K
12:22 60.81 61.02 60.81 61.02 1.3K
12:23 61.02 61.02 60.64 60.64 0.3K
12:24 60.64 60.64 60.64 60.64 0.5K
12:25 60.64 60.64 60.64 60.64 0.1K
12:26 60.64 60.64 60.64 60.64 0.1K
12:27 60.64 60.64 60.64 60.64 0.3K
12:28 61.21 61.32 61.21 61.32 2.4K
12:29 61.32 61.32 61.32 61.32 0.1K
12:30 61.29 61.94 61.29 61.84 12.8K
12:31 61.84 61.84 61.84 61.84 0.1K
12:32 61.84 61.84 61.84 61.84 0.1K
12:33 61.84 61.84 61.30 61.30 0.2K
12:34 61.59 61.59 61.59 61.59 0.2K
12:35 61.59 62.16 61.59 61.91 10.3K
12:36 61.91 62.20 61.91 62.20 0.2K
12:37 62.00 62.51 61.96 62.51 4.5K
12:38 62.51 62.92 62.51 62.57 12.5K
12:39 62.71 62.71 62.57 62.57 1.3K
12:40 62.57 62.57 62.57 62.57 0.0K
12:41 62.57 62.61 62.57 62.61 0.8K
12:42 62.61 62.61 62.61 62.61 1.8K
12:43 62.88 62.88 62.69 62.85 1.2K
12:44 62.84 62.86 62.67 62.67 2.8K
12:45 62.67 62.75 62.65 62.75 0.9K
12:46 62.75 62.75 62.75 62.75 0.5K
12:47 62.75 62.85 62.69 62.69 0.7K
12:48 62.69 62.87 62.69 62.87 0.3K
12:49 62.87 63.00 62.87 63.00 3.3K
12:50 63.00 63.00 62.59 62.59 1.0K
12:51 62.59 62.93 62.59 62.93 0.1K
12:52 63.10 63.12 62.92 63.10 6.6K
12:53 63.10 63.10 63.06 63.06 0.8K
12:54 63.23 63.23 63.23 63.23 0.4K
12:55 63.23 63.23 63.11 63.23 0.4K
12:56 63.24 63.24 62.96 63.09 1.6K
12:57 63.09 63.20 63.00 63.20 2.7K
12:58 63.20 63.20 63.20 63.20 0.1K
12:59 63.20 63.20 62.99 62.99 0.4K
13:00 62.99 63.00 62.99 63.00 0.7K
13:01 63.00 63.17 63.00 63.02 1.6K
13:02 63.00 63.00 63.00 63.00 0.4K
13:03 63.00 63.00 62.77 62.77 0.1K
13:04 62.77 62.77 62.77 62.77 0.9K
13:05 62.77 62.77 62.60 62.60 0.7K
13:06 62.60 62.63 62.60 62.63 0.3K
13:07 63.01 63.30 63.01 63.30 2.7K
13:08 63.30 63.30 63.30 63.30 1.4K
13:09 63.30 63.30 63.30 63.30 0.0K
13:10 63.23 63.30 63.23 63.30 0.5K
13:11 63.34 63.34 63.21 63.21 1.0K
13:12 63.21 63.21 63.21 63.21 0.1K
13:13 63.05 63.29 63.05 63.29 0.5K
13:14 63.30 63.30 62.80 62.80 2.0K
13:15 62.80 62.92 62.80 62.92 0.8K
13:16 62.92 62.92 62.55 62.55 1.2K
13:17 62.55 62.86 62.55 62.86 0.3K
13:18 62.86 62.86 62.86 62.86 0.1K
13:19 62.64 62.64 62.64 62.64 0.2K
13:20 62.64 62.80 62.64 62.80 2.3K
13:21 62.80 62.80 62.73 62.73 0.6K
13:22 62.73 62.87 62.73 62.87 1.5K
13:23 62.87 62.87 62.51 62.51 0.3K
13:24 62.51 62.70 62.51 62.70 0.6K
13:25 62.70 62.89 62.70 62.89 0.5K
13:26 62.89 63.08 62.89 63.08 0.2K
13:27 63.08 63.08 63.08 63.08 0.1K
13:28 63.08 63.08 63.08 63.08 0.0K
13:29 63.08 63.21 63.08 63.21 0.1K
13:30 63.21 63.43 63.21 63.43 2.5K
13:31 63.37 63.55 63.37 63.54 1.0K
13:32 63.54 63.54 63.35 63.35 2.1K
13:33 63.35 63.35 63.08 63.08 0.4K
13:34 63.08 63.20 63.08 63.20 1.4K
13:35 63.20 63.20 63.20 63.20 0.4K
13:36 63.20 63.20 63.20 63.20 0.6K
13:37 63.20 63.20 63.20 63.20 0.1K
13:38 62.52 62.90 62.52 62.90 2.9K
13:39 62.90 62.90 62.90 62.90 0.2K
13:40 62.90 62.90 62.90 62.90 0.0K
13:41 62.90 63.08 62.90 63.08 2.5K
13:42 63.20 63.20 63.08 63.15 3.2K
13:43 63.15 63.15 63.15 63.15 0.0K
13:44 63.00 63.15 62.90 62.90 1.1K
13:45 62.90 62.90 62.90 62.90 0.5K
13:46 62.90 62.90 62.52 62.52 1.1K
13:47 62.52 62.52 62.26 62.26 1.3K
13:48 62.26 62.99 62.26 62.99 0.6K
13:49 62.99 62.99 62.39 62.39 0.1K
13:50 62.39 62.39 62.08 62.08 0.7K
13:51 62.08 62.08 62.08 62.08 0.3K
13:52 62.08 62.08 62.08 62.08 0.1K
13:53 62.08 62.08 62.08 62.08 0.2K
13:54 62.08 62.08 62.08 62.08 0.0K
13:55 62.07 62.42 62.07 62.42 0.9K
13:56 62.42 62.42 62.42 62.42 0.2K
13:57 62.42 62.42 62.42 62.42 0.1K
13:58 62.42 62.42 62.42 62.42 0.3K
13:59 62.42 62.42 62.20 62.20 0.4K
14:00 62.20 62.36 62.20 62.36 0.3K
14:01 62.36 62.36 62.36 62.36 0.0K
14:02 62.36 62.36 62.36 62.36 0.2K
14:03 62.36 62.36 62.36 62.36 0.0K
14:04 62.36 62.36 62.36 62.36 0.2K
14:05 62.36 62.36 62.36 62.36 0.1K
14:06 62.36 62.36 62.04 62.04 1.0K
14:07 62.04 62.14 62.04 62.14 0.2K
14:08 62.14 62.14 62.14 62.14 0.1K
14:09 62.14 62.14 61.93 61.93 1.9K
14:10 61.93 61.93 61.93 61.93 0.2K
14:11 61.93 62.02 61.93 62.02 0.4K
14:12 62.02 62.02 62.02 62.02 0.4K
14:13 62.02 62.20 62.02 62.03 1.7K
14:14 62.03 62.03 62.03 62.03 0.8K
14:15 62.03 62.05 62.03 62.05 0.6K
14:16 62.05 62.05 62.05 62.05 0.1K
14:17 62.05 62.05 61.82 61.82 0.2K
14:18 61.87 61.87 61.87 61.87 0.7K
14:19 61.87 61.87 61.87 61.87 0.1K
14:20 61.98 61.98 61.98 61.98 0.7K
14:21 61.98 61.98 61.98 61.98 0.1K
14:22 61.98 61.98 61.98 61.98 0.3K
14:23 61.98 61.98 61.98 61.98 0.1K
14:24 61.98 61.98 61.98 61.98 0.6K
14:25 61.98 61.98 61.98 61.98 0.2K
14:26 61.98 62.13 61.84 62.13 1.4K
14:27 62.00 62.00 62.00 62.00 0.4K
14:28 62.00 62.00 62.00 62.00 0.1K
14:29 62.00 62.00 62.00 62.00 0.2K
14:30 62.00 62.48 62.00 62.48 0.5K
14:31 62.48 62.48 62.48 62.48 0.2K
14:32 62.48 62.48 62.48 62.48 0.3K
14:33 62.48 62.48 62.15 62.15 1.1K
14:34 62.15 62.15 62.15 62.15 0.2K
14:35 62.15 62.44 62.15 62.42 2.7K
14:36 62.42 62.42 62.42 62.42 0.1K
14:37 62.30 62.47 62.30 62.47 0.9K
14:38 62.47 62.47 62.10 62.10 0.4K
14:39 62.31 62.31 62.31 62.31 0.1K
14:40 62.31 62.45 62.10 62.10 1.3K
14:41 62.10 62.10 62.10 62.10 0.0K
14:42 62.10 62.21 62.10 62.21 0.8K
14:43 62.44 62.50 62.44 62.47 3.4K
14:44 62.47 62.47 62.47 62.47 0.4K
14:45 62.47 62.47 62.44 62.44 0.2K
14:46 62.44 62.61 62.44 62.61 1.0K
14:47 62.61 62.61 62.61 62.61 0.2K
14:48 62.61 62.61 62.61 62.61 0.1K
14:49 62.61 63.18 62.61 63.18 5.1K
14:50 62.82 62.82 62.81 62.81 0.8K
14:51 62.81 62.81 62.81 62.81 0.0K
14:52 62.81 62.81 62.71 62.71 0.1K
14:53 62.71 62.71 62.71 62.71 0.2K
14:54 62.71 62.71 62.61 62.61 0.8K
14:55 62.61 62.61 62.46 62.46 0.4K
14:56 62.58 62.58 62.52 62.52 0.7K
14:57 62.52 62.52 62.52 62.52 0.3K
14:58 62.52 62.56 62.52 62.56 0.1K
14:59 62.56 62.56 62.56 62.56 0.1K
15:00 62.60 62.82 62.60 62.82 0.8K
15:01 62.37 62.37 62.37 62.37 0.1K
15:02 62.37 62.73 62.37 62.44 0.5K
15:03 62.44 62.44 62.44 62.44 0.0K
15:04 62.44 62.44 62.44 62.44 0.1K
15:05 62.44 62.44 62.44 62.44 0.2K
15:06 62.44 62.44 62.44 62.44 0.2K
15:07 62.44 62.44 62.44 62.44 0.2K
15:08 62.44 62.44 62.44 62.44 0.1K
15:09 62.44 62.44 62.44 62.44 0.1K
15:10 62.44 62.44 62.44 62.44 0.2K
15:11 62.36 62.36 62.36 62.36 0.2K
15:12 62.40 62.40 62.18 62.18 0.9K
15:13 62.18 62.18 62.18 62.18 0.4K
15:14 62.18 62.18 62.18 62.18 0.6K
15:15 62.18 62.33 62.07 62.33 2.1K
15:16 62.33 62.33 62.33 62.33 0.1K
15:17 62.33 62.33 62.33 62.33 0.0K
15:18 62.34 62.34 62.34 62.34 0.4K
15:19 62.34 62.34 62.32 62.32 0.2K
15:20 62.32 62.32 62.32 62.32 0.0K
15:21 62.01 62.01 61.67 61.67 5.7K
15:22 61.85 62.03 61.85 62.03 0.5K
15:23 62.03 62.03 61.68 62.01 1.1K
15:24 62.01 62.01 62.01 62.01 0.0K
15:25 62.01 62.01 62.01 62.01 0.1K
15:26 62.01 62.01 62.01 62.01 0.1K
15:27 62.01 62.01 62.01 62.01 0.3K
15:28 62.01 62.01 61.89 62.00 0.5K
15:29 62.00 62.00 62.00 62.00 0.1K
15:30 62.00 62.00 61.75 61.77 0.3K
15:31 61.77 61.77 61.77 61.77 0.3K
15:32 61.77 61.88 61.77 61.88 0.7K
15:33 61.87 61.99 61.87 61.99 1.2K
15:34 61.86 61.86 61.86 61.86 0.4K
15:35 61.86 61.86 61.73 61.73 0.5K
15:36 61.73 61.73 61.73 61.73 0.3K
15:37 61.73 61.97 61.73 61.97 1.4K
15:38 61.97 61.97 61.97 61.97 0.0K
15:39 61.97 61.97 61.97 61.97 0.0K
15:40 61.97 61.97 61.83 61.83 0.2K
15:41 61.98 61.98 61.71 61.71 1.2K
15:42 61.71 61.96 61.71 61.74 0.9K
15:43 61.74 61.87 61.74 61.81 1.0K
15:44 62.00 62.00 62.00 62.00 0.3K
15:45 61.85 61.86 61.70 61.86 2.7K
15:46 61.86 61.86 61.76 61.76 0.5K
15:47 61.76 61.76 61.64 61.64 0.7K
15:48 61.85 61.85 61.63 61.63 1.0K
15:49 61.63 61.72 61.63 61.72 1.5K
15:50 61.72 61.75 61.59 61.59 1.0K
15:51 61.59 61.59 61.59 61.59 1.3K
15:52 61.50 61.67 61.50 61.67 2.3K
15:53 61.67 61.67 61.67 61.67 0.3K
15:54 61.44 61.70 61.44 61.70 2.7K
15:55 61.67 61.80 61.67 61.80 3.4K
15:56 61.70 61.70 61.70 61.70 2.4K
15:57 61.70 61.70 61.70 61.70 0.9K
15:58 61.70 61.77 61.70 61.77 1.6K
15:59 61.77 61.77 61.51 61.51 3.9K
16:00 61.52 62.10 60.85 61.75 21.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles