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 71.88 73.25 70.98 70.98 17.0K
09:32 70.98 71.45 70.98 71.45 5.9K
09:33 71.45 72.54 71.45 71.68 9.1K
09:34 71.68 71.71 71.68 71.71 2.8K
09:35 72.40 72.40 71.57 72.09 2.1K
09:36 72.09 72.21 71.90 71.90 5.8K
09:37 71.90 72.52 71.90 72.00 1.7K
09:38 72.00 72.00 71.68 71.68 2.8K
09:39 71.68 71.68 70.48 70.48 1.3K
09:40 70.48 70.84 70.30 70.82 0.9K
09:41 70.44 70.82 70.43 70.43 1.4K
09:42 70.43 70.43 70.40 70.41 3.6K
09:43 70.18 70.76 70.18 70.64 2.3K
09:44 70.57 71.14 70.57 71.14 4.6K
09:45 71.14 71.45 71.14 71.45 0.6K
09:46 71.45 72.00 71.45 72.00 2.1K
09:47 72.51 72.51 71.44 72.00 2.0K
09:48 72.00 72.00 71.64 71.64 0.4K
09:49 71.64 71.64 70.99 70.99 0.3K
09:50 70.99 72.27 70.99 72.27 0.3K
09:51 71.64 73.24 71.64 73.24 8.4K
09:52 73.23 73.28 72.94 73.12 2.0K
09:53 73.12 73.22 73.05 73.21 0.9K
09:54 73.21 73.21 73.21 73.21 0.3K
09:55 73.21 73.33 73.21 73.33 1.5K
09:56 73.18 73.18 72.53 72.53 3.0K
09:57 72.53 72.53 72.53 72.53 0.2K
09:58 72.53 72.53 72.53 72.53 0.2K
09:59 72.53 72.53 71.74 71.74 2.8K
10:00 71.74 71.74 71.69 71.69 1.0K
10:01 71.69 72.13 71.69 72.13 0.2K
10:02 71.97 71.97 71.54 71.54 3.9K
10:03 71.54 71.55 71.38 71.55 1.7K
10:04 71.55 71.55 71.39 71.39 2.4K
10:05 71.39 71.39 71.26 71.26 3.1K
10:06 71.26 71.26 71.26 71.26 0.9K
10:07 71.18 71.21 71.13 71.21 3.3K
10:08 71.20 71.21 71.20 71.21 1.7K
10:09 70.95 71.26 70.95 71.26 5.8K
10:10 71.26 71.26 70.95 70.95 2.2K
10:11 70.95 71.39 70.93 70.93 1.0K
10:12 70.93 70.93 70.93 70.93 0.7K
10:13 70.93 70.93 70.87 70.87 0.4K
10:14 70.87 70.87 70.42 70.42 2.9K
10:15 70.42 70.87 70.42 70.87 3.7K
10:16 70.87 70.98 70.87 70.98 0.7K
10:17 70.98 71.40 70.66 71.36 6.1K
10:18 71.36 71.36 71.36 71.36 0.2K
10:19 71.36 71.37 71.34 71.34 1.1K
10:20 71.71 71.71 71.32 71.32 1.2K
10:21 71.54 71.98 70.97 71.98 3.3K
10:22 71.98 71.99 71.98 71.99 0.7K
10:23 71.99 72.49 71.99 72.49 3.0K
10:24 72.70 72.70 72.70 72.70 0.7K
10:25 72.70 72.70 72.70 72.70 0.1K
10:26 72.70 72.70 72.70 72.70 0.1K
10:27 72.70 72.70 72.26 72.64 1.1K
10:28 72.64 72.64 72.64 72.64 0.2K
10:29 72.64 72.76 72.64 72.76 1.8K
10:30 72.76 72.76 72.38 72.38 0.6K
10:31 72.38 72.75 72.35 72.35 1.4K
10:32 72.35 72.74 72.35 72.74 0.3K
10:33 72.74 72.74 72.18 72.18 2.0K
10:34 72.18 72.18 72.00 72.00 0.9K
10:35 72.15 72.15 72.15 72.15 0.5K
10:36 72.15 72.43 71.76 72.43 0.5K
10:37 72.58 72.58 72.22 72.22 0.7K
10:38 72.22 72.22 72.22 72.22 0.2K
10:39 72.22 73.47 72.22 72.69 25.6K
10:40 72.69 72.87 72.54 72.54 1.0K
10:41 72.54 72.68 72.54 72.68 0.5K
10:42 72.68 72.68 72.68 72.68 2.8K
10:43 72.39 72.85 72.13 72.13 2.3K
10:44 72.10 72.29 71.89 72.29 1.6K
10:45 72.29 72.45 72.29 72.45 0.7K
10:46 72.45 72.45 72.30 72.30 1.0K
10:47 72.29 72.29 72.00 72.05 2.2K
10:48 71.93 72.23 71.83 72.23 2.4K
10:49 72.23 72.23 72.23 72.23 0.2K
10:50 72.23 72.23 72.23 72.23 0.1K
10:51 72.23 72.23 72.23 72.23 0.0K
10:52 72.23 72.23 71.91 71.91 0.5K
10:53 71.91 71.91 71.74 71.74 2.6K
10:54 71.74 71.89 71.58 71.58 3.2K
10:55 71.74 71.74 71.19 71.19 2.1K
10:56 71.38 71.38 70.96 71.35 2.5K
10:57 70.96 71.34 70.96 71.15 1.7K
10:58 71.04 71.18 71.04 71.18 0.5K
10:59 71.17 71.17 71.04 71.17 0.4K
11:00 71.17 71.33 71.03 71.03 2.7K
11:01 71.03 71.11 70.94 70.94 5.4K
11:02 70.93 70.93 70.42 70.42 3.7K
11:03 70.52 70.52 70.39 70.50 1.4K
11:04 70.38 70.68 70.38 70.68 3.3K
11:05 70.68 71.27 70.61 71.27 6.1K
11:06 71.27 71.43 71.27 71.43 3.1K
11:07 71.43 71.43 71.40 71.40 1.7K
11:08 71.40 71.42 71.33 71.42 1.0K
11:09 71.42 71.68 71.42 71.68 2.0K
11:10 71.68 72.00 71.68 72.00 2.6K
11:11 72.19 72.34 72.19 72.34 1.0K
11:12 72.34 72.34 72.21 72.21 1.1K
11:13 72.28 72.28 72.28 72.28 0.5K
11:14 72.28 72.28 72.28 72.28 0.1K
11:15 72.28 72.28 72.28 72.28 0.1K
11:16 72.28 72.59 72.28 72.59 0.4K
11:17 72.59 72.60 72.59 72.60 1.0K
11:18 72.60 72.79 72.60 72.79 0.2K
11:19 72.79 73.04 72.79 73.04 1.0K
11:20 73.04 73.11 73.04 73.11 1.5K
11:21 73.04 73.04 72.68 72.68 1.3K
11:22 72.99 72.99 72.10 72.10 6.5K
11:23 72.10 72.30 72.10 72.30 3.6K
11:24 72.82 72.92 72.82 72.92 2.2K
11:25 72.92 72.92 72.55 72.55 10.5K
11:26 72.70 72.70 72.10 72.65 6.1K
11:27 72.06 72.50 72.06 72.50 6.1K
11:28 72.50 72.50 72.06 72.06 2.1K
11:29 72.06 72.06 72.06 72.06 0.1K
11:30 71.25 71.88 71.25 71.82 2.1K
11:31 71.82 71.85 71.75 71.85 0.5K
11:32 71.76 71.76 71.76 71.76 0.6K
11:33 71.76 71.76 71.59 71.76 0.6K
11:34 71.76 71.76 71.61 71.61 0.5K
11:35 71.77 71.87 71.77 71.87 2.3K
11:36 71.87 71.87 71.58 71.58 0.2K
11:37 71.78 71.78 71.76 71.76 0.8K
11:38 71.76 71.76 71.70 71.70 0.3K
11:39 71.38 71.51 71.37 71.37 1.1K
11:40 71.54 71.54 71.30 71.40 1.0K
11:41 71.52 71.52 71.52 71.52 0.8K
11:42 71.52 71.52 71.52 71.52 0.2K
11:43 71.52 71.77 71.52 71.77 3.5K
11:44 72.16 72.16 72.16 72.16 2.9K
11:45 72.16 72.20 72.16 72.20 0.4K
11:46 72.20 72.20 72.20 72.20 0.2K
11:47 72.20 72.20 72.00 72.08 0.6K
11:48 72.35 72.35 72.35 72.35 0.6K
11:49 72.35 72.35 72.35 72.35 0.3K
11:50 72.35 72.66 72.35 72.46 1.0K
11:51 72.46 72.46 72.46 72.46 0.2K
11:52 72.46 72.72 72.46 72.62 0.8K
11:53 72.43 72.43 72.42 72.42 0.5K
11:54 72.77 72.77 72.23 72.23 6.7K
11:55 72.23 72.52 71.90 71.90 6.1K
11:56 71.90 71.90 71.60 71.60 1.6K
11:57 71.54 71.65 71.54 71.65 4.6K
11:58 71.55 71.61 71.20 71.20 2.8K
11:59 71.20 71.20 70.90 70.98 1.4K
12:00 71.49 71.49 70.93 70.93 1.1K
12:01 70.85 70.94 70.85 70.94 1.1K
12:02 70.94 70.94 70.81 70.81 4.5K
12:03 70.84 71.05 70.73 71.00 3.2K
12:04 71.19 71.19 70.55 70.55 5.0K
12:05 70.55 70.77 70.55 70.77 3.6K
12:06 70.55 70.87 70.55 70.87 8.0K
12:07 70.87 71.16 70.87 70.95 1.9K
12:08 70.95 70.95 70.95 70.95 0.2K
12:09 70.83 71.02 70.83 70.87 6.1K
12:10 70.87 71.00 70.87 70.89 0.4K
12:11 70.89 71.35 70.89 71.35 3.1K
12:12 71.51 71.71 71.51 71.71 2.1K
12:13 71.88 71.98 71.82 71.82 3.8K
12:14 71.96 72.03 71.96 72.03 13.4K
12:15 71.15 71.96 71.15 71.96 2.2K
12:16 71.96 72.08 71.96 72.08 0.9K
12:17 72.08 72.08 71.76 71.76 3.3K
12:18 71.84 71.84 71.50 71.50 2.2K
12:19 71.69 71.69 71.49 71.49 1.8K
12:20 71.49 71.49 71.19 71.19 4.4K
12:21 71.46 71.46 71.33 71.33 1.1K
12:22 71.40 71.40 71.11 71.11 2.1K
12:23 71.11 71.11 71.11 71.11 0.0K
12:24 71.05 71.05 71.05 71.05 2.0K
12:25 71.36 71.51 71.28 71.28 5.5K
12:26 71.25 71.25 71.25 71.25 0.3K
12:27 71.25 71.25 71.25 71.25 0.1K
12:28 71.42 71.42 71.42 71.42 0.2K
12:29 71.42 71.42 71.27 71.27 0.8K
12:30 71.27 71.30 71.27 71.30 1.0K
12:31 71.30 71.30 71.20 71.20 0.2K
12:32 71.20 71.20 71.08 71.08 0.4K
12:33 71.08 71.16 71.08 71.16 0.2K
12:34 71.16 71.16 71.02 71.02 1.3K
12:35 71.01 71.25 71.01 71.25 2.9K
12:36 71.25 71.25 71.25 71.25 0.1K
12:37 71.06 71.06 71.06 71.06 0.2K
12:38 71.04 71.04 71.04 71.04 1.6K
12:39 71.04 71.04 71.04 71.04 0.0K
12:40 71.39 71.39 71.39 71.39 1.4K
12:41 71.39 71.39 71.09 71.09 0.4K
12:42 71.09 71.09 71.09 71.09 0.0K
12:43 71.09 71.24 71.09 71.24 0.6K
12:44 71.24 71.24 71.24 71.24 0.0K
12:45 71.35 71.86 71.35 71.86 1.2K
12:46 71.86 71.86 71.86 71.86 0.0K
12:47 71.51 71.73 71.51 71.73 0.7K
12:48 71.73 71.73 71.51 71.51 0.6K
12:49 71.51 71.51 71.51 71.51 0.1K
12:50 71.51 71.51 71.51 71.51 0.1K
12:51 71.51 71.51 71.49 71.49 0.5K
12:52 71.49 71.49 71.49 71.49 0.1K
12:53 71.49 71.49 71.49 71.49 0.2K
12:54 71.55 71.55 71.55 71.55 1.0K
12:55 71.55 71.79 71.50 71.68 1.0K
12:56 71.68 71.87 71.68 71.87 1.5K
12:57 71.87 71.87 71.87 71.87 0.6K
12:58 71.87 71.87 71.87 71.87 0.0K
12:59 71.87 72.18 71.87 72.18 0.7K
13:00 72.25 72.25 72.10 72.10 4.6K
13:01 72.10 72.10 71.85 71.85 11.3K
13:02 71.80 71.98 71.80 71.80 2.5K
13:03 71.80 71.80 71.53 71.53 0.9K
13:04 71.66 71.69 71.64 71.64 2.1K
13:05 71.64 71.64 71.64 71.64 0.0K
13:06 71.64 71.64 71.58 71.58 0.7K
13:07 71.40 71.48 71.40 71.48 2.2K
13:08 71.40 71.51 71.40 71.40 2.3K
13:09 71.53 71.53 71.39 71.39 1.5K
13:10 71.39 71.51 71.39 71.51 0.4K
13:11 71.51 71.51 71.38 71.38 0.6K
13:12 71.40 71.45 71.12 71.12 7.0K
13:13 71.12 71.13 71.12 71.13 3.0K
13:14 71.17 71.46 71.02 71.46 5.0K
13:15 71.46 71.46 71.46 71.46 0.2K
13:16 71.46 71.46 71.00 71.00 2.8K
13:17 71.00 71.00 70.71 70.71 4.0K
13:18 70.71 70.80 70.30 70.80 7.8K
13:19 69.13 69.28 69.04 69.04 9.3K
13:20 69.04 69.44 69.04 69.44 1.8K
13:21 69.30 69.30 68.36 68.64 5.1K
13:22 68.50 68.70 68.50 68.70 1.6K
13:23 68.92 68.92 68.01 68.36 9.8K
13:24 68.65 68.70 67.98 67.98 10.2K
13:25 68.69 69.00 68.68 69.00 8.7K
13:26 69.09 69.16 69.04 69.16 1.8K
13:27 69.16 69.16 68.88 69.02 1.2K
13:28 69.02 69.22 69.02 69.22 0.9K
13:29 69.22 69.33 69.22 69.33 1.2K
13:30 69.33 69.38 69.33 69.38 0.2K
13:31 68.81 68.81 68.81 68.81 4.2K
13:32 68.50 68.55 68.50 68.55 3.1K
13:33 68.62 68.62 68.62 68.62 1.7K
13:34 68.62 68.95 68.36 68.36 7.5K
13:35 68.36 68.36 67.79 67.79 3.5K
13:36 67.91 67.91 67.66 67.66 7.4K
13:37 67.65 67.65 67.35 67.35 3.4K
13:38 67.40 67.74 67.40 67.74 7.5K
13:39 67.74 67.74 67.56 67.63 1.1K
13:40 67.62 68.09 67.62 68.09 5.7K
13:41 67.82 67.92 67.58 67.92 3.5K
13:42 67.96 67.96 67.56 67.56 2.3K
13:43 67.56 67.73 67.56 67.73 1.2K
13:44 67.73 67.73 67.63 67.65 3.8K
13:45 67.66 67.66 67.32 67.32 8.3K
13:46 67.42 67.42 67.38 67.38 4.8K
13:47 67.38 67.94 67.38 67.70 8.1K
13:48 67.70 67.87 67.38 67.38 6.0K
13:49 67.36 67.36 67.05 67.23 9.3K
13:50 67.23 67.40 66.50 66.50 9.8K
13:51 66.50 66.80 66.25 66.25 8.2K
13:52 66.25 66.86 66.19 66.52 4.7K
13:53 66.59 66.59 66.50 66.50 10.1K
13:54 66.50 66.86 66.50 66.86 2.1K
13:55 66.86 66.86 66.86 66.86 0.1K
13:56 66.86 66.86 66.27 66.27 10.4K
13:57 66.27 66.27 66.27 66.27 0.3K
13:58 66.25 66.41 66.25 66.41 1.4K
13:59 66.41 66.49 66.25 66.49 2.0K
14:00 66.58 66.88 66.58 66.70 8.2K
14:01 66.82 66.82 66.75 66.75 1.1K
14:02 66.83 66.83 66.51 66.51 2.2K
14:03 66.51 66.55 66.51 66.52 1.0K
14:04 66.52 66.60 66.52 66.60 1.3K
14:05 66.46 66.63 66.46 66.63 1.8K
14:06 66.32 66.32 65.59 65.65 14.9K
14:07 65.58 65.87 65.58 65.87 1.7K
14:08 65.85 66.00 65.85 66.00 3.6K
14:09 66.08 66.10 66.08 66.10 1.1K
14:10 66.10 66.24 66.10 66.24 0.4K
14:11 66.16 66.24 66.16 66.24 6.4K
14:12 66.24 66.32 66.24 66.32 1.8K
14:13 66.14 66.14 66.08 66.08 0.7K
14:14 66.08 66.17 66.08 66.17 0.2K
14:15 66.12 66.13 65.65 66.13 17.5K
14:16 66.18 66.56 66.16 66.39 16.5K
14:17 66.86 67.00 66.86 67.00 3.0K
14:18 66.99 66.99 66.67 66.67 10.9K
14:19 66.67 66.67 66.66 66.66 6.6K
14:20 66.30 67.09 66.30 67.09 28.9K
14:21 67.57 67.57 67.57 67.57 2.9K
14:22 67.57 67.63 67.04 67.63 0.5K
14:23 67.63 67.63 67.63 67.63 0.2K
14:24 67.63 67.63 67.38 67.38 3.8K
14:25 67.38 67.40 67.26 67.40 1.3K
14:26 67.40 67.44 67.22 67.43 1.2K
14:27 67.43 67.65 67.21 67.21 3.8K
14:28 67.23 67.47 67.23 67.47 1.3K
14:29 67.47 67.65 67.47 67.65 0.2K
14:30 67.65 67.93 67.65 67.93 1.6K
14:31 67.90 68.40 67.90 68.40 7.2K
14:32 68.40 68.40 67.90 67.90 0.5K
14:33 67.90 67.92 67.73 67.73 1.3K
14:34 67.73 67.73 67.73 67.73 0.9K
14:35 67.73 67.73 67.73 67.73 0.1K
14:36 67.73 67.73 67.60 67.60 0.9K
14:37 67.60 67.60 67.60 67.60 0.2K
14:38 67.60 67.60 67.60 67.60 0.6K
14:39 67.60 68.21 67.53 67.53 0.9K
14:40 67.20 67.20 67.20 67.20 1.8K
14:41 67.20 67.20 67.20 67.20 0.1K
14:42 67.20 67.45 67.20 67.45 0.4K
14:43 67.74 67.74 67.74 67.74 1.3K
14:44 67.74 67.74 67.74 67.74 0.1K
14:45 67.74 67.80 67.74 67.80 0.9K
14:46 67.80 67.80 67.80 67.80 0.1K
14:47 67.80 67.80 67.80 67.80 0.2K
14:48 67.40 67.40 67.40 67.40 0.6K
14:49 67.40 68.25 67.40 68.25 2.6K
14:50 68.25 68.25 67.61 67.70 1.8K
14:51 67.70 67.70 67.70 67.70 0.8K
14:52 67.75 67.75 67.75 67.75 0.3K
14:53 67.75 67.75 67.26 67.26 0.5K
14:54 67.72 67.72 67.24 67.24 0.7K
14:55 67.24 67.24 67.24 67.24 0.1K
14:56 67.24 67.24 67.24 67.24 0.1K
14:57 67.24 67.24 67.24 67.24 0.2K
14:58 67.24 67.32 67.24 67.32 0.1K
14:59 67.32 67.71 67.32 67.50 2.1K
15:00 67.50 67.50 67.35 67.35 1.8K
15:01 67.49 67.49 67.49 67.49 0.2K
15:02 67.49 67.49 67.49 67.49 1.3K
15:03 67.49 67.49 67.49 67.49 0.1K
15:04 67.79 67.96 67.79 67.96 1.9K
15:05 67.96 67.96 67.40 67.40 1.3K
15:06 67.40 67.77 67.33 67.77 0.6K
15:07 67.77 67.96 67.77 67.96 0.6K
15:08 67.96 67.96 67.96 67.96 0.1K
15:09 67.96 67.96 67.96 67.96 0.1K
15:10 67.96 67.96 67.96 67.96 0.0K
15:11 67.96 67.96 67.96 67.96 0.3K
15:12 67.96 67.96 67.96 67.96 0.0K
15:13 67.96 67.96 67.96 67.96 0.1K
15:14 67.96 67.96 67.96 67.96 1.1K
15:15 67.96 67.96 67.96 67.96 0.1K
15:16 67.96 67.96 67.96 67.96 0.0K
15:17 67.96 68.17 67.74 67.74 1.9K
15:18 67.74 67.74 67.74 67.74 0.2K
15:19 67.86 67.86 67.69 67.82 3.1K
15:20 67.82 68.13 67.82 68.13 2.7K
15:21 68.13 68.13 68.10 68.10 1.4K
15:22 68.10 68.10 68.10 68.10 0.2K
15:23 68.10 68.10 68.10 68.10 0.3K
15:24 68.17 68.17 68.17 68.17 0.2K
15:25 68.01 68.01 68.01 68.01 0.3K
15:26 68.01 68.43 68.01 68.43 1.4K
15:27 68.43 68.43 68.24 68.24 0.1K
15:28 68.24 68.51 68.24 68.51 1.6K
15:29 68.51 68.77 68.37 68.37 2.8K
15:30 68.37 68.37 68.17 68.17 0.6K
15:31 68.17 68.39 68.17 68.39 0.2K
15:32 68.39 68.39 68.39 68.39 0.1K
15:33 68.39 68.39 67.99 67.99 0.5K
15:34 67.99 67.99 67.85 67.85 0.3K
15:35 67.85 67.85 67.85 67.85 0.1K
15:36 67.85 67.93 67.85 67.93 0.2K
15:37 67.93 67.93 67.93 67.93 0.0K
15:38 67.93 67.93 67.93 67.93 0.1K
15:39 67.93 67.93 67.93 67.93 0.3K
15:40 68.13 68.13 67.85 67.88 1.1K
15:41 67.88 67.88 67.88 67.88 0.6K
15:42 67.87 67.87 67.70 67.70 5.3K
15:43 67.70 67.70 67.70 67.70 0.3K
15:44 67.76 67.76 67.73 67.73 0.7K
15:45 67.73 67.73 67.61 67.61 1.9K
15:46 67.33 67.33 67.33 67.33 0.8K
15:47 67.70 67.70 67.38 67.51 0.9K
15:48 67.51 67.60 67.50 67.50 3.3K
15:49 67.50 67.72 67.41 67.72 1.7K
15:50 67.72 67.72 67.43 67.60 0.6K
15:51 67.89 67.89 67.86 67.86 2.1K
15:52 67.97 67.97 67.77 67.77 2.4K
15:53 67.77 67.77 67.77 67.77 0.3K
15:54 67.77 67.89 67.77 67.83 3.8K
15:55 67.83 67.83 67.27 67.27 4.8K
15:56 67.49 67.49 66.95 66.98 5.4K
15:57 66.96 67.07 66.96 67.00 6.7K
15:58 67.00 67.05 66.98 66.98 0.9K
15:59 67.08 67.08 66.97 67.01 4.2K
16:00 67.01 68.00 67.00 67.17 40.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles