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 61.40 62.10 60.90 61.75 9.9K
09:32 60.54 61.15 60.50 61.15 1.7K
09:33 60.53 61.15 60.53 61.15 1.1K
09:34 60.53 60.53 59.34 59.61 16.9K
09:35 59.61 60.74 59.61 59.77 5.4K
09:36 59.77 60.74 59.77 60.74 0.4K
09:37 60.74 60.74 60.74 60.74 0.6K
09:38 60.74 60.74 60.67 60.67 0.3K
09:39 60.67 62.43 60.67 62.43 2.7K
09:40 61.50 61.50 61.50 61.50 2.3K
09:41 61.50 61.50 61.50 61.50 0.4K
09:42 61.50 61.50 61.27 61.27 0.9K
09:43 61.39 61.42 61.39 61.42 3.9K
09:44 61.42 61.42 61.42 61.42 0.1K
09:45 61.42 61.76 61.38 61.76 2.2K
09:46 61.55 62.00 61.55 62.00 2.2K
09:47 62.00 62.00 62.00 62.00 0.0K
09:48 62.23 62.23 62.23 62.23 0.9K
09:49 62.23 62.23 62.23 62.23 0.5K
09:50 62.32 62.32 62.32 62.32 0.2K
09:51 62.32 62.32 62.32 62.32 0.4K
09:52 62.32 62.32 62.32 62.32 1.2K
09:53 62.32 63.00 62.32 63.00 1.4K
09:54 63.33 63.50 63.27 63.27 1.3K
09:55 63.00 63.00 62.96 62.96 0.4K
09:56 62.96 62.96 62.96 62.96 0.2K
09:57 62.96 62.96 62.70 62.70 0.1K
09:58 62.70 62.84 62.70 62.84 0.4K
09:59 62.66 62.66 62.66 62.66 0.1K
10:00 62.66 62.66 62.47 62.47 0.5K
10:01 62.47 62.47 62.47 62.47 0.0K
10:02 62.47 62.47 62.19 62.19 1.9K
10:03 62.19 62.19 62.19 62.19 0.0K
10:04 62.19 62.19 62.19 62.19 0.1K
10:05 62.19 62.51 62.19 62.51 0.1K
10:06 62.51 62.51 62.30 62.30 0.1K
10:07 61.86 62.39 61.86 62.39 2.5K
10:08 62.39 62.39 62.39 62.39 0.2K
10:09 62.39 62.54 62.13 62.13 4.8K
10:10 62.75 62.75 62.75 62.75 1.4K
10:11 62.75 62.75 62.18 62.18 0.7K
10:12 62.18 62.18 62.18 62.18 0.4K
10:13 62.18 62.18 62.18 62.18 0.2K
10:14 61.75 61.99 61.75 61.94 3.3K
10:15 61.94 61.94 61.94 61.94 0.7K
10:16 61.94 61.94 61.94 61.94 0.7K
10:17 61.94 61.94 61.94 61.94 0.8K
10:18 61.88 61.88 61.88 61.88 0.5K
10:19 61.88 61.88 61.88 61.88 1.5K
10:20 61.88 61.88 61.70 61.70 5.5K
10:21 61.70 62.06 61.70 61.70 1.3K
10:22 61.70 61.70 61.60 61.60 1.6K
10:23 61.60 61.60 61.21 61.43 2.0K
10:24 61.43 61.43 61.32 61.32 0.6K
10:25 61.43 61.43 61.43 61.43 0.3K
10:26 61.33 61.43 61.33 61.40 1.3K
10:27 61.40 61.40 60.87 60.87 0.6K
10:28 61.49 61.49 61.49 61.49 1.5K
10:29 61.49 61.49 61.49 61.49 0.1K
10:30 61.49 61.49 61.07 61.07 0.9K
10:31 61.07 61.07 61.07 61.07 0.0K
10:32 61.06 61.25 61.06 61.14 2.6K
10:33 61.14 61.23 61.14 61.23 1.1K
10:34 61.16 61.32 61.16 61.32 1.1K
10:35 61.32 61.32 61.32 61.32 0.2K
10:36 61.32 61.32 61.32 61.32 0.5K
10:37 61.32 61.32 61.32 61.32 0.3K
10:38 61.32 61.33 61.32 61.33 0.6K
10:39 61.33 61.39 61.33 61.39 0.3K
10:40 61.39 61.41 61.32 61.41 1.1K
10:41 61.11 61.20 61.01 61.01 3.0K
10:42 61.01 61.21 61.01 61.01 2.2K
10:43 61.01 61.01 60.72 60.72 2.0K
10:44 60.72 60.72 60.72 60.72 0.4K
10:45 60.72 61.07 60.72 61.07 4.0K
10:46 60.92 61.07 60.92 60.92 2.3K
10:47 60.92 61.03 60.92 61.03 0.6K
10:48 60.92 60.92 60.92 60.92 1.1K
10:49 60.92 61.05 60.92 60.92 2.6K
10:50 60.92 60.92 60.92 60.92 0.6K
10:51 60.92 60.92 60.92 60.92 0.6K
10:52 60.92 61.05 60.92 61.05 12.8K
10:53 61.05 61.05 61.05 61.05 0.0K
10:54 60.47 60.47 60.47 60.47 0.2K
10:55 60.47 60.47 60.27 60.27 0.4K
10:56 60.27 60.27 60.27 60.27 0.1K
10:57 60.27 60.27 60.27 60.27 0.0K
10:58 60.32 60.63 60.32 60.63 0.9K
10:59 60.62 60.62 60.09 60.09 4.3K
11:00 60.09 60.15 60.09 60.15 1.2K
11:01 60.30 60.30 60.30 60.30 0.7K
11:02 60.30 60.38 59.96 59.96 1.2K
11:03 59.96 60.32 59.92 60.13 0.8K
11:04 60.13 60.43 60.13 60.43 0.5K
11:05 60.44 60.44 60.10 60.10 1.6K
11:06 60.10 60.10 59.66 59.66 3.7K
11:07 59.66 59.66 59.42 59.42 0.9K
11:08 59.66 59.84 59.66 59.84 1.9K
11:09 59.84 59.84 59.84 59.84 0.4K
11:10 59.84 59.84 59.49 59.49 1.8K
11:11 59.35 59.35 59.01 59.01 2.5K
11:12 59.01 59.79 59.01 59.79 1.7K
11:13 60.21 60.21 60.21 60.21 0.2K
11:14 59.75 60.35 59.75 60.35 2.3K
11:15 59.45 59.94 59.45 59.94 4.5K
11:16 59.94 59.97 59.94 59.97 1.5K
11:17 59.97 59.97 59.95 59.95 0.3K
11:18 59.95 59.99 59.72 59.72 0.3K
11:19 59.99 59.99 59.99 59.99 0.7K
11:20 59.99 59.99 59.28 59.28 1.7K
11:21 59.28 59.93 59.28 59.93 0.8K
11:22 59.37 59.38 59.30 59.30 1.4K
11:23 59.21 59.21 59.21 59.21 1.6K
11:24 59.56 59.57 59.56 59.57 0.4K
11:25 59.57 59.57 59.57 59.57 0.4K
11:26 59.57 60.01 59.57 60.01 2.6K
11:27 60.01 60.29 59.99 59.99 1.3K
11:28 59.99 59.99 59.99 59.99 0.3K
11:29 59.99 59.99 59.57 59.57 1.0K
11:30 59.57 59.57 59.36 59.36 0.6K
11:31 59.36 59.36 59.36 59.36 0.2K
11:32 59.36 59.40 59.36 59.40 1.1K
11:33 59.40 59.40 59.40 59.40 0.6K
11:34 59.40 59.40 59.26 59.26 0.4K
11:35 59.53 59.68 59.53 59.68 2.2K
11:36 59.68 59.68 59.68 59.68 0.2K
11:37 59.50 59.74 59.50 59.74 1.3K
11:38 59.74 59.74 59.74 59.74 0.3K
11:39 59.90 59.90 59.90 59.90 1.0K
11:40 59.90 59.90 59.90 59.90 0.3K
11:41 59.90 60.00 59.90 60.00 0.9K
11:42 59.80 59.80 59.80 59.80 3.4K
11:43 59.80 59.80 59.80 59.80 0.2K
11:44 59.80 59.80 59.80 59.80 0.3K
11:45 59.80 59.97 59.73 59.97 0.4K
11:46 59.96 59.96 59.96 59.96 0.6K
11:47 59.76 59.76 59.76 59.76 0.5K
11:48 59.76 59.76 59.76 59.76 0.1K
11:49 59.76 59.89 59.55 59.55 4.8K
11:50 59.81 59.81 59.81 59.81 0.2K
11:51 59.79 59.79 59.79 59.79 0.4K
11:52 59.79 60.00 59.79 60.00 0.7K
11:53 60.00 60.00 59.91 59.91 0.3K
11:54 59.86 59.86 59.86 59.86 0.3K
11:55 59.86 60.02 59.86 60.02 1.5K
11:56 60.02 60.37 60.01 60.37 3.4K
11:57 60.37 60.43 60.37 60.43 0.5K
11:58 60.20 60.20 60.20 60.20 0.6K
11:59 60.20 60.21 60.20 60.21 0.3K
12:00 60.07 60.67 60.07 60.67 1.8K
12:01 60.58 60.58 60.58 60.58 0.3K
12:02 60.58 60.58 60.57 60.57 0.4K
12:03 60.38 60.38 60.25 60.25 2.7K
12:04 60.25 60.25 60.25 60.25 0.2K
12:05 60.25 60.25 60.19 60.19 0.5K
12:06 60.19 60.19 60.19 60.19 0.1K
12:07 60.19 60.19 59.63 59.84 0.7K
12:08 59.84 60.12 59.84 60.12 0.7K
12:09 60.12 60.12 60.12 60.12 0.3K
12:10 60.12 60.12 60.12 60.12 0.0K
12:11 59.92 59.92 59.92 59.92 0.5K
12:12 59.92 59.92 59.92 59.92 0.1K
12:13 59.74 59.74 59.74 59.74 0.8K
12:14 59.74 59.89 59.71 59.89 0.5K
12:15 59.88 59.98 59.88 59.98 2.1K
12:16 59.98 60.00 59.90 60.00 1.0K
12:17 60.00 60.00 60.00 60.00 0.0K
12:18 59.55 59.74 59.55 59.56 5.6K
12:19 59.56 59.56 59.51 59.51 1.1K
12:20 59.51 59.51 59.51 59.51 0.3K
12:21 59.55 59.55 59.55 59.55 2.1K
12:22 59.42 59.42 59.34 59.34 0.3K
12:23 59.34 59.34 59.23 59.23 1.0K
12:24 59.27 59.41 59.27 59.41 1.8K
12:25 59.52 59.52 59.52 59.52 0.4K
12:26 59.52 59.52 59.52 59.52 0.1K
12:27 59.52 59.52 59.45 59.45 0.3K
12:28 59.45 59.76 59.45 59.76 0.1K
12:29 59.76 59.76 59.76 59.76 0.0K
12:30 59.76 59.76 59.71 59.71 0.8K
12:31 59.71 59.71 59.71 59.71 0.1K
12:32 59.71 59.74 59.33 59.33 0.3K
12:33 59.33 59.33 59.33 59.33 0.1K
12:34 59.33 59.46 59.33 59.45 0.8K
12:35 59.62 59.62 59.62 59.62 2.3K
12:36 59.58 59.58 59.58 59.58 0.5K
12:37 59.58 59.58 59.40 59.52 1.4K
12:38 59.61 59.61 59.61 59.61 0.2K
12:39 59.61 59.61 59.53 59.53 1.4K
12:40 59.53 59.53 59.53 59.53 0.2K
12:41 59.53 59.53 59.53 59.53 0.1K
12:42 59.53 59.53 59.33 59.33 0.5K
12:43 59.32 59.44 59.32 59.44 0.3K
12:44 59.44 59.44 59.32 59.39 2.2K
12:45 59.39 59.39 59.32 59.32 0.3K
12:46 59.32 59.32 59.32 59.32 0.2K
12:47 59.32 59.47 59.31 59.47 1.1K
12:48 59.47 59.47 59.47 59.47 0.1K
12:49 59.35 59.35 59.17 59.17 0.8K
12:50 59.28 59.48 59.28 59.30 4.9K
12:51 59.30 59.47 59.30 59.47 3.4K
12:52 59.47 59.62 59.47 59.62 0.5K
12:53 59.62 59.62 59.62 59.62 0.3K
12:54 59.62 59.62 59.55 59.55 0.8K
12:55 59.55 59.67 59.55 59.67 0.5K
12:56 59.70 59.78 59.70 59.78 2.5K
12:57 59.78 60.01 59.78 60.01 2.8K
12:58 60.01 60.01 59.95 59.95 0.9K
12:59 59.95 59.95 59.55 59.55 1.1K
13:00 59.40 59.43 59.40 59.43 3.1K
13:01 59.21 59.21 59.21 59.21 0.9K
13:02 59.21 59.21 59.21 59.21 0.2K
13:03 59.27 59.27 59.12 59.12 0.9K
13:04 59.12 59.12 59.12 59.12 0.4K
13:05 59.31 59.31 59.31 59.31 0.2K
13:06 59.31 59.31 59.21 59.22 1.9K
13:07 59.22 59.40 59.22 59.40 0.4K
13:08 59.40 59.55 59.40 59.55 0.4K
13:09 59.55 59.55 59.55 59.55 0.1K
13:10 59.55 59.55 59.55 59.55 0.0K
13:11 59.55 59.57 59.55 59.57 0.8K
13:12 59.12 59.12 59.12 59.12 0.4K
13:13 59.12 59.55 59.12 59.55 0.6K
13:14 59.40 59.40 59.40 59.40 0.3K
13:15 59.40 59.40 59.23 59.23 1.5K
13:16 59.23 59.23 59.23 59.23 0.2K
13:17 59.23 59.51 59.23 59.51 1.3K
13:18 59.51 59.51 59.51 59.51 0.0K
13:19 59.66 59.66 59.66 59.66 0.4K
13:20 59.63 59.63 59.63 59.63 0.4K
13:21 59.63 59.76 59.63 59.76 0.7K
13:22 59.98 59.98 59.98 59.98 0.4K
13:23 59.98 60.02 59.98 60.02 2.4K
13:24 60.02 60.02 60.02 60.02 0.1K
13:25 60.02 60.02 60.02 60.02 0.0K
13:26 60.02 60.02 59.60 59.60 2.3K
13:27 59.90 59.90 59.90 59.90 0.1K
13:28 59.90 59.90 59.60 59.60 0.3K
13:29 59.60 59.60 59.60 59.60 0.8K
13:30 59.60 59.99 59.60 59.60 3.4K
13:31 59.60 59.60 59.60 59.60 0.3K
13:32 59.52 59.52 59.52 59.52 1.8K
13:33 59.52 59.85 59.52 59.85 0.4K
13:34 59.85 59.85 59.41 59.41 1.0K
13:35 59.12 59.12 59.12 59.12 0.1K
13:36 59.72 59.91 59.72 59.91 0.9K
13:37 59.91 59.99 59.75 59.99 1.4K
13:38 59.99 59.99 59.99 59.99 0.0K
13:39 59.76 60.00 59.76 60.00 4.4K
13:40 60.08 60.08 59.89 59.89 0.4K
13:41 59.89 59.89 59.89 59.89 1.6K
13:42 59.89 59.89 59.89 59.89 0.0K
13:43 59.89 60.00 59.72 59.81 2.5K
13:44 59.81 59.90 59.81 59.90 0.1K
13:45 59.80 59.95 59.80 59.95 0.7K
13:46 59.84 59.84 59.84 59.84 1.0K
13:47 59.84 59.84 59.79 59.79 2.5K
13:48 59.79 60.04 59.79 60.04 1.8K
13:49 60.04 60.04 60.04 60.04 0.0K
13:50 60.04 60.04 60.04 60.04 0.2K
13:51 60.04 60.04 60.04 60.04 0.1K
13:52 60.04 60.04 59.78 59.78 0.2K
13:53 59.78 59.78 59.76 59.76 0.5K
13:54 59.76 59.76 59.76 59.76 0.1K
13:55 59.67 59.67 59.67 59.67 0.2K
13:56 59.67 59.67 59.67 59.67 0.0K
13:57 59.95 59.95 59.95 59.95 0.5K
13:58 59.95 59.95 59.90 59.90 0.6K
13:59 59.69 59.69 59.69 59.69 0.1K
14:00 59.69 59.95 59.69 59.95 0.4K
14:01 59.95 59.95 59.95 59.95 0.1K
14:02 59.95 59.95 59.95 59.95 0.1K
14:03 59.77 59.77 59.62 59.77 0.6K
14:04 59.65 59.65 59.65 59.65 0.2K
14:05 59.65 59.65 59.65 59.65 0.1K
14:06 59.65 59.65 59.65 59.65 1.7K
14:07 59.51 59.51 59.51 59.51 2.4K
14:08 59.74 59.74 59.74 59.74 0.3K
14:09 59.91 59.91 59.84 59.84 0.7K
14:10 59.84 59.94 59.73 59.94 0.6K
14:11 59.94 60.00 59.94 60.00 2.3K
14:12 60.00 60.00 60.00 60.00 0.0K
14:13 60.00 60.02 60.00 60.02 0.8K
14:14 60.02 60.02 60.02 60.02 0.1K
14:15 60.02 60.02 60.02 60.02 0.0K
14:16 60.02 60.02 59.90 59.90 1.6K
14:17 59.91 59.91 59.91 59.91 0.3K
14:18 59.91 59.91 59.62 59.90 1.4K
14:19 59.90 60.00 59.90 60.00 3.0K
14:20 60.00 60.00 60.00 60.00 0.1K
14:21 60.00 60.00 60.00 60.00 0.2K
14:22 60.46 60.46 60.46 60.46 0.3K
14:23 60.46 60.46 60.46 60.46 0.1K
14:24 60.46 60.46 60.45 60.45 0.4K
14:25 60.68 60.68 60.68 60.68 1.7K
14:26 60.68 60.68 60.68 60.68 0.0K
14:27 60.68 60.68 60.58 60.58 1.0K
14:28 60.58 60.58 60.58 60.58 0.2K
14:29 60.50 60.50 60.50 60.50 0.3K
14:30 60.50 60.50 60.50 60.50 0.6K
14:31 60.50 60.50 60.50 60.50 0.1K
14:32 60.50 60.50 60.50 60.50 0.3K
14:33 60.50 60.50 60.50 60.50 0.2K
14:34 60.45 60.45 60.23 60.23 2.0K
14:35 60.23 60.23 60.23 60.23 0.3K
14:36 60.14 60.14 60.14 60.14 0.5K
14:37 60.14 60.14 60.14 60.14 0.3K
14:38 60.14 60.14 60.00 60.00 1.5K
14:39 60.00 60.00 60.00 60.00 0.1K
14:40 59.99 60.21 59.90 59.90 2.6K
14:41 60.01 60.06 60.00 60.00 0.8K
14:42 60.16 60.16 60.00 60.00 0.9K
14:43 60.00 60.00 59.94 59.94 1.1K
14:44 59.72 59.94 59.72 59.94 0.7K
14:45 59.94 60.00 59.94 60.00 0.5K
14:46 60.00 60.09 60.00 60.03 0.6K
14:47 60.03 60.15 60.03 60.15 2.6K
14:48 60.15 60.15 60.15 60.15 0.0K
14:49 60.15 60.15 60.09 60.09 2.6K
14:50 60.09 60.09 59.98 59.98 0.9K
14:51 60.00 60.00 59.97 59.97 0.5K
14:52 59.97 60.00 59.97 60.00 1.5K
14:53 60.00 60.00 59.86 59.86 3.2K
14:54 59.86 59.86 59.86 59.86 0.0K
14:55 59.79 59.79 59.79 59.79 0.8K
14:56 59.79 59.79 59.79 59.79 0.1K
14:57 59.79 59.79 59.79 59.79 0.2K
14:58 59.63 59.71 59.63 59.71 0.3K
14:59 59.71 59.81 59.62 59.81 1.9K
15:00 59.81 59.84 59.81 59.84 1.2K
15:01 59.84 59.84 59.84 59.84 0.1K
15:02 59.84 59.96 59.84 59.96 0.1K
15:03 59.96 59.97 59.96 59.97 0.4K
15:04 59.85 59.85 59.85 59.85 0.2K
15:05 59.85 59.95 59.78 59.78 0.8K
15:06 59.78 59.78 59.75 59.75 0.1K
15:07 59.75 59.75 59.74 59.74 0.8K
15:08 59.58 59.59 59.58 59.59 2.6K
15:09 59.59 59.59 59.50 59.50 0.6K
15:10 59.50 59.61 59.50 59.61 0.6K
15:11 59.61 59.61 59.61 59.61 0.9K
15:12 59.61 59.61 59.55 59.55 0.7K
15:13 59.55 59.55 59.50 59.50 0.7K
15:14 59.50 59.50 59.50 59.50 0.0K
15:15 59.47 59.47 59.47 59.47 0.3K
15:16 59.47 59.47 59.47 59.47 0.5K
15:17 59.47 59.47 59.47 59.47 0.3K
15:18 59.47 59.47 59.36 59.36 0.2K
15:19 59.50 59.77 59.50 59.66 4.3K
15:20 59.66 59.66 59.58 59.58 0.7K
15:21 59.58 59.60 59.50 59.60 2.0K
15:22 59.70 59.91 59.70 59.91 1.4K
15:23 59.88 59.88 59.66 59.66 0.4K
15:24 59.54 59.65 59.50 59.65 5.9K
15:25 59.65 59.79 59.65 59.65 1.1K
15:26 59.65 59.82 59.65 59.82 1.2K
15:27 59.71 59.71 59.71 59.71 0.5K
15:28 59.50 59.70 59.50 59.70 0.4K
15:29 59.70 59.70 59.59 59.59 2.0K
15:30 59.54 59.54 59.54 59.54 0.4K
15:31 59.54 59.54 59.30 59.30 2.2K
15:32 59.30 59.48 59.30 59.48 0.7K
15:33 59.24 59.24 59.24 59.24 0.8K
15:34 59.32 59.32 59.32 59.32 0.1K
15:35 59.46 59.46 59.46 59.46 1.2K
15:36 59.46 59.50 59.46 59.50 6.6K
15:37 59.50 59.50 59.40 59.40 1.1K
15:38 59.48 59.48 59.48 59.48 0.1K
15:39 59.48 59.48 59.48 59.48 0.3K
15:40 59.48 59.48 59.40 59.40 0.3K
15:41 59.40 59.48 59.34 59.34 0.8K
15:42 59.34 59.34 59.34 59.34 0.3K
15:43 59.50 59.50 59.50 59.50 0.7K
15:44 59.50 59.50 59.50 59.50 0.8K
15:45 59.50 59.50 59.50 59.50 1.0K
15:46 59.50 59.95 59.50 59.95 3.5K
15:47 59.73 59.73 59.51 59.52 1.3K
15:48 59.22 59.76 59.22 59.54 0.8K
15:49 59.54 59.54 59.52 59.52 0.4K
15:50 59.51 59.51 59.51 59.51 0.5K
15:51 59.51 59.57 59.51 59.57 2.1K
15:52 59.57 59.57 59.57 59.57 1.3K
15:53 59.57 59.70 59.51 59.70 5.2K
15:54 59.70 59.73 59.70 59.73 1.5K
15:55 59.72 59.91 59.72 59.91 2.9K
15:56 60.04 60.04 59.61 59.61 3.7K
15:57 59.61 59.61 59.61 59.61 0.7K
15:58 59.49 59.50 59.44 59.44 2.9K
15:59 59.50 59.66 59.46 59.65 8.6K
16:00 59.65 60.20 59.31 59.83 23.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles