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 61.09 61.32 60.01 61.11 22.9K
09:32 61.50 62.25 61.50 61.99 4.4K
09:33 61.99 62.46 61.99 62.46 1.6K
09:34 62.46 62.46 61.67 61.67 1.2K
09:35 61.67 61.73 61.67 61.73 0.7K
09:36 61.70 61.70 61.40 61.40 1.0K
09:37 61.35 61.70 61.30 61.70 3.6K
09:38 61.70 61.70 61.68 61.68 1.0K
09:39 61.34 61.34 61.02 61.02 1.5K
09:40 61.02 61.49 61.02 61.49 1.3K
09:41 61.30 61.48 60.98 61.48 3.3K
09:42 61.48 61.48 61.48 61.48 1.4K
09:43 61.79 62.00 61.79 62.00 1.3K
09:44 61.22 61.22 61.22 61.22 1.0K
09:45 62.15 62.40 62.15 62.40 2.5K
09:46 62.40 62.40 62.38 62.39 3.5K
09:47 62.20 62.53 62.20 62.50 2.5K
09:48 62.50 62.79 62.50 62.59 1.4K
09:49 62.85 62.85 62.85 62.85 2.0K
09:50 62.85 63.09 62.85 63.09 2.0K
09:51 63.16 63.18 63.16 63.18 2.9K
09:52 63.00 63.00 63.00 63.00 2.0K
09:53 63.00 63.42 63.00 63.42 3.4K
09:54 63.42 63.44 63.35 63.35 1.6K
09:55 63.35 63.35 62.97 62.97 1.9K
09:56 62.97 63.36 62.97 63.14 5.2K
09:57 63.14 63.25 63.13 63.25 1.8K
09:58 63.25 63.39 62.91 63.39 2.0K
09:59 63.39 63.39 63.36 63.36 0.7K
10:00 63.36 63.36 62.98 62.98 1.0K
10:01 62.98 62.98 62.98 62.98 0.2K
10:02 62.98 63.29 62.98 63.29 0.3K
10:03 62.91 63.13 62.89 63.13 1.4K
10:04 63.29 63.45 63.29 63.45 3.5K
10:05 63.45 63.45 62.85 62.85 1.4K
10:06 62.98 63.00 62.98 63.00 6.1K
10:07 63.00 63.12 62.85 62.85 3.6K
10:08 62.85 62.92 62.85 62.89 4.1K
10:09 62.89 62.89 62.89 62.89 2.4K
10:10 62.81 62.85 62.77 62.78 4.8K
10:11 62.74 62.85 62.74 62.85 0.5K
10:12 62.88 62.88 62.85 62.85 0.7K
10:13 62.85 62.85 62.21 62.21 0.6K
10:14 62.21 62.75 62.21 62.75 0.9K
10:15 62.50 62.85 62.47 62.70 2.0K
10:16 62.57 62.78 62.57 62.75 1.2K
10:17 62.78 62.78 62.78 62.78 1.8K
10:18 62.61 62.61 62.60 62.60 2.5K
10:19 62.61 62.68 62.23 62.23 1.9K
10:20 62.23 62.43 62.23 62.42 2.2K
10:21 62.42 62.42 62.42 62.42 0.5K
10:22 62.42 62.42 62.01 62.01 0.6K
10:23 62.01 62.08 62.01 62.08 0.6K
10:24 61.75 61.78 61.45 61.78 1.6K
10:25 61.78 61.80 61.47 61.80 6.6K
10:26 61.80 62.00 61.72 61.72 1.3K
10:27 61.72 62.24 61.72 62.24 5.2K
10:28 62.26 62.26 61.60 61.60 15.7K
10:29 61.70 61.80 61.70 61.77 3.2K
10:30 61.68 61.71 61.60 61.60 7.0K
10:31 61.42 61.57 61.42 61.53 2.2K
10:32 61.53 61.64 61.51 61.51 0.5K
10:33 61.51 61.58 61.51 61.58 2.0K
10:34 61.84 61.84 61.55 61.55 1.1K
10:35 61.55 61.55 61.54 61.54 0.4K
10:36 61.49 61.64 61.49 61.64 2.4K
10:37 61.64 61.64 61.01 61.01 2.6K
10:38 61.40 61.40 61.05 61.05 13.7K
10:39 60.41 60.67 60.41 60.67 2.8K
10:40 60.67 60.81 60.67 60.81 2.1K
10:41 60.61 60.73 60.61 60.73 1.7K
10:42 60.73 60.73 60.67 60.67 0.1K
10:43 60.67 60.67 60.67 60.67 0.1K
10:44 60.67 60.67 60.67 60.67 0.8K
10:45 60.67 60.87 60.67 60.67 1.3K
10:46 60.67 61.08 60.67 61.08 1.0K
10:47 61.08 61.08 61.08 61.08 0.3K
10:48 61.28 61.28 61.21 61.21 0.6K
10:49 61.21 61.21 61.21 61.21 0.3K
10:50 61.21 61.39 61.21 61.39 0.6K
10:51 61.39 61.39 61.04 61.13 1.1K
10:52 61.13 61.25 61.13 61.17 7.1K
10:53 61.04 61.04 60.91 60.91 1.1K
10:54 60.91 60.95 60.76 60.95 1.8K
10:55 60.95 60.95 60.85 60.85 0.8K
10:56 61.54 61.54 61.54 61.54 15.3K
10:57 61.43 61.43 61.43 61.43 0.2K
10:58 61.42 61.42 61.41 61.41 0.6K
10:59 61.41 61.41 61.41 61.41 0.2K
11:00 61.41 61.42 61.41 61.42 0.5K
11:01 61.42 61.69 61.42 61.69 0.8K
11:02 61.69 62.06 61.69 62.06 9.4K
11:03 62.06 62.06 62.06 62.06 0.1K
11:04 62.06 62.06 61.62 61.62 0.1K
11:05 62.05 62.37 61.62 62.37 1.6K
11:06 62.37 62.37 61.66 61.66 1.0K
11:07 61.66 61.66 61.66 61.66 0.0K
11:08 61.59 62.01 61.59 62.01 0.3K
11:09 62.01 62.30 62.01 62.30 0.2K
11:10 61.66 62.03 61.66 62.03 0.7K
11:11 62.03 62.03 61.81 61.81 4.3K
11:12 61.81 61.81 61.81 61.81 0.1K
11:13 62.31 63.00 62.31 63.00 3.5K
11:14 62.84 62.84 62.84 62.84 0.2K
11:15 62.84 63.05 62.74 63.05 1.0K
11:16 63.15 63.15 63.15 63.15 1.5K
11:17 63.42 64.50 63.42 64.17 24.4K
11:18 64.37 65.00 64.37 65.00 16.0K
11:19 65.27 65.49 65.00 65.49 8.2K
11:20 65.13 65.49 65.03 65.03 10.8K
11:21 64.89 64.89 64.61 64.61 1.7K
11:22 64.61 65.36 64.61 65.36 2.1K
11:23 65.36 65.36 65.30 65.35 2.0K
11:24 65.35 65.59 65.35 65.50 2.5K
11:25 65.97 65.97 65.30 65.30 3.0K
11:26 65.30 65.30 65.30 65.30 0.4K
11:27 65.30 65.41 65.30 65.41 3.3K
11:28 65.14 65.40 65.14 65.39 1.6K
11:29 65.39 65.39 64.84 64.84 1.1K
11:30 64.84 64.94 64.58 64.94 2.7K
11:31 64.94 64.94 64.82 64.82 1.0K
11:32 64.82 64.82 64.27 64.68 3.0K
11:33 64.68 64.68 64.68 64.68 0.1K
11:34 64.68 64.68 63.97 64.24 3.5K
11:35 64.24 65.23 64.24 64.99 4.2K
11:36 64.78 65.00 64.78 65.00 0.6K
11:37 65.00 65.00 64.62 64.62 0.3K
11:38 64.59 64.85 64.59 64.85 1.7K
11:39 64.09 64.97 64.09 64.97 2.1K
11:40 64.97 64.97 63.80 63.80 3.3K
11:41 63.80 64.95 63.80 64.95 0.3K
11:42 64.95 64.95 63.54 63.54 1.6K
11:43 62.84 63.43 62.84 63.43 4.0K
11:44 63.43 63.43 63.43 63.43 2.1K
11:45 63.43 63.43 62.80 62.89 2.2K
11:46 62.89 63.23 62.89 63.23 0.4K
11:47 63.23 63.34 63.23 63.34 1.8K
11:48 63.34 63.34 62.79 62.79 1.4K
11:49 62.50 62.50 62.50 62.50 2.2K
11:50 62.50 62.50 62.25 62.25 1.4K
11:51 62.25 62.25 61.82 61.82 0.9K
11:52 61.82 62.01 61.82 62.01 1.2K
11:53 62.25 62.50 62.25 62.50 0.8K
11:54 62.50 62.50 62.34 62.34 1.0K
11:55 62.36 62.36 62.36 62.36 0.5K
11:56 62.36 62.36 62.36 62.36 0.1K
11:57 62.36 62.36 62.36 62.36 0.2K
11:58 62.39 62.39 62.23 62.23 0.2K
11:59 62.03 62.40 62.03 62.40 1.5K
12:00 62.23 62.27 62.23 62.27 0.4K
12:01 62.43 62.43 61.90 61.90 1.7K
12:02 61.90 61.90 61.90 61.90 0.1K
12:03 61.90 61.90 61.90 61.90 0.0K
12:04 61.90 61.90 61.90 61.90 0.0K
12:05 62.39 62.39 62.39 62.39 0.8K
12:06 62.39 62.39 62.39 62.39 0.1K
12:07 62.39 62.39 62.39 62.39 0.3K
12:08 62.39 62.39 62.39 62.39 0.0K
12:09 62.39 62.39 62.00 62.00 1.5K
12:10 62.00 62.00 62.00 62.00 0.1K
12:11 62.00 62.00 62.00 62.00 0.0K
12:12 62.00 62.00 62.00 62.00 0.1K
12:13 62.00 62.21 62.00 62.21 0.2K
12:14 62.21 62.21 62.21 62.21 0.1K
12:15 62.22 62.22 62.00 62.00 0.8K
12:16 62.20 62.20 62.20 62.20 1.3K
12:17 62.20 62.20 62.09 62.19 3.5K
12:18 62.19 62.19 62.19 62.19 0.2K
12:19 62.19 62.19 62.19 62.19 0.0K
12:20 62.19 62.19 62.03 62.03 1.4K
12:21 62.03 62.03 61.79 62.00 2.5K
12:22 62.00 62.42 62.00 62.42 6.2K
12:23 62.68 62.68 62.68 62.68 1.3K
12:24 62.68 62.68 62.49 62.49 0.2K
12:25 62.49 62.49 62.49 62.49 0.1K
12:26 62.57 62.89 62.57 62.89 1.3K
12:27 62.56 62.56 62.56 62.56 0.2K
12:28 62.56 62.56 62.53 62.53 0.2K
12:29 62.53 62.67 62.53 62.67 0.1K
12:30 62.67 62.80 62.67 62.80 0.4K
12:31 62.80 62.80 62.72 62.72 1.1K
12:32 63.12 63.12 62.93 62.93 0.9K
12:33 62.93 62.93 62.93 62.93 0.1K
12:34 62.93 62.93 62.62 62.62 0.3K
12:35 62.92 62.92 62.92 62.92 0.1K
12:36 62.92 62.92 62.92 62.92 0.1K
12:37 62.92 62.92 62.92 62.92 0.1K
12:38 62.92 62.92 62.92 62.92 0.0K
12:39 62.92 62.92 62.92 62.92 0.0K
12:40 62.53 62.89 62.22 62.22 3.9K
12:41 62.22 63.03 62.22 63.03 1.7K
12:42 63.03 63.03 62.79 62.79 0.4K
12:43 62.79 62.97 62.79 62.97 0.4K
12:44 62.97 62.97 62.97 62.97 0.0K
12:45 62.58 62.58 62.58 62.58 1.2K
12:46 62.58 62.58 62.58 62.58 0.0K
12:47 62.58 62.58 62.58 62.58 0.0K
12:48 62.58 62.58 62.58 62.58 0.0K
12:49 62.58 62.58 62.58 62.58 0.2K
12:50 62.58 62.71 62.58 62.71 0.6K
12:51 62.71 62.71 62.45 62.45 0.3K
12:52 62.45 62.45 62.45 62.45 0.3K
12:53 62.45 62.45 62.45 62.45 0.2K
12:54 62.45 62.51 62.45 62.46 1.1K
12:55 62.45 62.45 62.45 62.45 0.1K
12:56 62.45 62.45 62.45 62.45 0.2K
12:57 62.44 62.44 62.44 62.44 0.3K
12:58 62.44 62.44 62.44 62.44 0.3K
12:59 62.44 62.44 62.44 62.44 0.4K
13:00 62.44 62.71 62.44 62.71 0.5K
13:01 62.71 62.71 62.38 62.38 0.2K
13:02 62.38 62.70 62.38 62.70 0.2K
13:03 62.70 62.70 62.70 62.70 0.1K
13:04 62.45 62.45 62.45 62.45 0.5K
13:05 62.45 62.45 62.45 62.45 0.1K
13:06 62.30 62.30 62.30 62.30 0.1K
13:07 62.30 62.30 62.30 62.30 0.3K
13:08 62.30 62.30 62.30 62.30 0.0K
13:09 62.30 62.30 62.30 62.30 0.2K
13:10 62.30 62.61 62.30 62.61 0.1K
13:11 62.61 62.61 62.61 62.61 0.2K
13:12 62.61 62.61 62.61 62.61 0.2K
13:13 62.61 62.61 62.61 62.61 0.0K
13:14 62.61 62.61 62.60 62.60 0.1K
13:15 62.60 62.60 62.60 62.60 0.2K
13:16 62.60 62.71 62.60 62.71 0.6K
13:17 62.71 62.71 62.71 62.71 0.1K
13:18 62.71 63.00 62.71 63.00 1.7K
13:19 63.00 63.00 63.00 63.00 0.0K
13:20 63.00 63.00 63.00 63.00 0.5K
13:21 63.00 63.00 63.00 63.00 0.0K
13:22 63.00 63.00 63.00 63.00 0.8K
13:23 63.00 63.00 63.00 63.00 0.0K
13:24 63.00 63.14 63.00 63.14 1.4K
13:25 63.14 63.14 63.00 63.00 0.5K
13:26 63.00 63.00 63.00 63.00 0.1K
13:27 63.01 63.01 63.01 63.01 1.1K
13:28 63.01 63.01 62.90 62.90 1.0K
13:29 62.99 63.11 62.99 63.00 0.8K
13:30 63.00 63.00 63.00 63.00 0.1K
13:31 62.89 62.89 62.89 62.89 0.1K
13:32 62.89 62.89 62.89 62.89 0.2K
13:33 62.89 62.89 62.89 62.89 0.0K
13:34 62.89 62.89 62.89 62.89 0.0K
13:35 62.89 62.89 62.89 62.89 0.0K
13:36 62.89 62.92 62.89 62.92 0.3K
13:37 62.92 62.92 62.92 62.92 0.1K
13:38 62.92 62.92 62.92 62.92 0.2K
13:39 63.32 63.32 63.32 63.32 0.2K
13:40 63.32 63.32 63.32 63.32 0.0K
13:41 63.32 63.33 63.24 63.24 1.8K
13:42 63.24 63.24 63.24 63.24 0.1K
13:43 63.24 63.47 63.24 63.47 0.2K
13:44 63.47 63.47 63.47 63.47 0.0K
13:45 63.47 63.47 63.47 63.47 0.1K
13:46 63.47 63.47 63.18 63.18 0.1K
13:47 63.32 63.47 63.32 63.47 0.2K
13:48 63.47 63.47 63.47 63.47 0.0K
13:49 63.47 63.47 63.47 63.47 0.2K
13:50 63.47 63.47 63.47 63.47 0.1K
13:51 63.47 63.47 63.47 63.47 0.0K
13:52 63.47 63.47 63.34 63.34 0.7K
13:53 63.34 63.34 63.34 63.34 0.1K
13:54 63.34 63.34 63.34 63.34 0.4K
13:55 63.34 63.34 63.19 63.30 0.6K
13:56 63.30 63.30 63.30 63.30 0.7K
13:57 63.30 63.33 63.30 63.33 0.5K
13:58 63.33 63.33 63.33 63.33 0.0K
13:59 63.33 63.50 63.25 63.25 4.6K
14:00 62.98 63.17 62.89 63.17 1.2K
14:01 62.89 63.21 62.89 63.21 0.7K
14:02 63.21 63.21 63.21 63.21 0.1K
14:03 63.10 63.10 63.10 63.10 4.4K
14:04 63.10 63.10 63.10 63.10 0.2K
14:05 63.10 63.10 63.10 63.10 0.0K
14:06 62.98 62.98 62.90 62.90 0.7K
14:07 62.90 62.90 62.89 62.89 0.3K
14:08 62.89 62.89 62.79 62.79 5.9K
14:09 62.79 62.84 62.54 62.54 2.8K
14:10 62.53 62.81 62.53 62.81 1.1K
14:11 62.81 62.81 62.81 62.81 0.0K
14:12 62.72 62.78 62.72 62.78 0.8K
14:13 62.78 62.78 62.78 62.78 0.1K
14:14 62.78 62.78 62.78 62.78 0.0K
14:15 62.78 62.78 62.78 62.78 0.1K
14:16 62.78 62.78 62.78 62.78 0.0K
14:17 62.78 62.78 62.78 62.78 0.0K
14:18 62.78 63.05 62.78 63.05 0.7K
14:19 63.16 63.16 63.16 63.16 1.2K
14:20 63.16 63.16 63.16 63.16 0.0K
14:21 63.16 63.16 62.86 62.86 0.1K
14:22 62.86 63.00 62.86 63.00 0.7K
14:23 63.00 63.00 63.00 63.00 0.1K
14:24 63.00 63.00 63.00 63.00 0.0K
14:25 63.15 63.15 63.15 63.15 1.6K
14:26 63.15 63.15 62.96 62.96 1.2K
14:27 62.96 63.00 62.96 63.00 0.2K
14:28 63.00 63.00 63.00 63.00 0.0K
14:29 63.00 63.00 63.00 63.00 0.1K
14:30 63.00 63.00 63.00 63.00 0.0K
14:31 63.00 63.04 63.00 63.04 0.1K
14:32 63.13 63.13 63.13 63.13 0.2K
14:33 63.13 63.13 63.13 63.13 0.0K
14:34 63.16 63.29 63.16 63.16 1.1K
14:35 63.16 63.16 63.16 63.16 0.1K
14:36 63.16 63.16 63.16 63.16 0.0K
14:37 63.15 63.16 63.15 63.16 0.2K
14:38 63.16 63.16 63.02 63.02 0.7K
14:39 63.02 63.02 63.02 63.02 0.0K
14:40 63.02 63.02 62.77 62.77 0.9K
14:41 62.77 62.77 62.77 62.77 1.6K
14:42 62.77 62.96 62.77 62.96 0.2K
14:43 62.96 62.96 62.94 62.94 0.5K
14:44 62.94 62.94 62.94 62.94 0.7K
14:45 62.94 62.94 62.94 62.94 0.1K
14:46 62.94 62.94 62.94 62.94 0.1K
14:47 62.94 62.94 62.94 62.94 0.0K
14:48 62.94 62.94 62.91 62.91 0.5K
14:49 62.97 63.00 62.96 62.96 8.0K
14:50 62.97 62.97 62.97 62.97 0.6K
14:51 62.97 62.97 62.97 62.97 0.2K
14:52 62.97 62.98 62.78 62.78 1.4K
14:53 62.78 62.78 62.78 62.78 0.4K
14:54 62.78 62.78 62.78 62.78 0.1K
14:55 62.78 62.78 62.78 62.78 0.3K
14:56 62.78 62.99 62.71 62.99 1.3K
14:57 63.15 63.15 62.62 62.89 0.5K
14:58 62.83 62.83 62.83 62.83 0.2K
14:59 62.83 62.83 62.83 62.83 0.0K
15:00 62.83 62.83 62.54 62.54 0.5K
15:01 62.54 62.54 62.54 62.54 0.1K
15:02 62.72 62.72 62.72 62.72 0.2K
15:03 62.72 62.72 62.72 62.72 1.1K
15:04 62.72 62.72 61.76 61.76 7.0K
15:05 61.97 61.97 61.97 61.97 1.0K
15:06 61.71 61.90 61.71 61.90 0.7K
15:07 61.90 61.90 61.82 61.82 0.7K
15:08 61.82 61.82 61.79 61.79 0.2K
15:09 61.79 61.79 61.79 61.79 0.8K
15:10 61.79 61.84 61.79 61.84 0.3K
15:11 61.84 61.87 61.84 61.87 0.3K
15:12 61.87 61.87 61.87 61.87 0.0K
15:13 61.87 61.87 61.87 61.87 0.2K
15:14 61.87 61.87 61.87 61.87 0.0K
15:15 61.87 61.87 61.84 61.84 1.4K
15:16 61.84 61.84 61.84 61.84 0.8K
15:17 61.84 61.84 61.84 61.84 0.6K
15:18 61.84 61.84 61.82 61.82 0.1K
15:19 61.83 61.97 61.83 61.97 1.6K
15:20 61.67 61.67 61.67 61.67 1.2K
15:21 61.67 61.79 61.67 61.79 2.5K
15:22 61.92 61.92 61.78 61.78 0.7K
15:23 61.64 61.77 61.64 61.77 1.0K
15:24 61.48 61.48 61.48 61.48 3.5K
15:25 61.48 61.50 61.38 61.50 3.6K
15:26 61.50 61.50 61.16 61.16 0.7K
15:27 61.18 61.44 61.18 61.44 1.1K
15:28 61.44 61.44 61.44 61.44 0.0K
15:29 61.44 61.44 61.44 61.44 0.4K
15:30 61.44 61.44 61.14 61.20 2.0K
15:31 61.20 61.54 61.20 61.54 2.2K
15:32 61.54 62.05 61.53 62.05 6.0K
15:33 62.05 62.09 62.05 62.09 0.4K
15:34 62.09 62.09 62.09 62.09 0.1K
15:35 62.09 62.09 62.09 62.09 0.0K
15:36 62.09 62.09 62.09 62.09 0.1K
15:37 61.58 61.58 61.58 61.58 0.4K
15:38 62.00 62.23 61.98 62.23 4.7K
15:39 61.98 61.98 61.91 61.91 0.7K
15:40 61.91 61.91 61.51 61.55 2.5K
15:41 61.55 61.84 61.55 61.84 2.6K
15:42 61.84 61.84 61.84 61.84 0.7K
15:43 61.84 61.89 61.84 61.89 0.4K
15:44 61.89 61.89 61.87 61.87 0.5K
15:45 61.87 61.87 61.87 61.87 0.2K
15:46 61.87 62.00 61.78 61.78 8.3K
15:47 61.93 61.93 61.62 61.62 6.4K
15:48 61.62 61.62 61.62 61.62 0.8K
15:49 61.62 61.62 61.22 61.22 6.5K
15:50 61.46 61.46 61.11 61.11 1.1K
15:51 61.37 61.54 61.37 61.47 2.5K
15:52 61.47 61.74 61.47 61.74 0.2K
15:53 61.74 61.74 61.74 61.74 0.2K
15:54 61.74 61.79 61.73 61.79 1.8K
15:55 61.82 62.13 61.82 61.88 2.9K
15:56 62.13 62.13 61.81 61.81 3.3K
15:57 61.79 62.01 61.78 62.00 2.4K
15:58 62.00 62.00 61.85 61.98 3.3K
15:59 61.85 61.88 61.76 61.76 5.5K
16:00 61.92 62.50 61.25 62.12 38.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles