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 68.52 70.30 68.52 68.52 24.3K
09:32 68.52 68.52 68.10 68.10 3.0K
09:33 68.10 68.59 68.10 68.50 6.2K
09:34 68.48 68.87 68.48 68.50 1.2K
09:35 68.50 69.24 68.50 69.24 5.1K
09:36 69.24 69.24 69.24 69.24 0.5K
09:37 69.49 70.51 69.49 70.51 8.4K
09:38 69.21 69.71 69.21 69.58 4.7K
09:39 68.70 69.11 68.70 69.11 3.4K
09:40 68.00 69.65 68.00 69.12 13.2K
09:41 69.33 69.33 69.33 69.33 0.4K
09:42 69.33 69.33 69.33 69.33 0.2K
09:43 69.33 70.81 69.33 70.81 5.0K
09:44 70.81 70.81 70.66 70.66 1.2K
09:45 70.66 70.70 70.50 70.70 1.8K
09:46 70.72 70.72 70.60 70.60 7.6K
09:47 70.49 70.79 70.49 70.79 7.5K
09:48 70.94 71.73 70.94 71.38 6.9K
09:49 71.73 72.10 71.73 72.10 3.9K
09:50 71.73 71.73 71.14 71.14 12.4K
09:51 71.68 71.68 70.75 70.75 3.6K
09:52 70.75 71.39 70.75 71.26 6.6K
09:53 71.26 71.59 71.20 71.20 3.6K
09:54 71.05 71.05 70.76 71.00 4.3K
09:55 71.08 71.08 70.27 70.27 6.9K
09:56 69.80 70.39 69.80 69.93 6.5K
09:57 69.93 70.05 69.55 69.67 4.1K
09:58 70.05 70.34 69.55 69.55 6.7K
09:59 69.87 70.34 69.60 70.34 3.0K
10:00 70.67 70.69 70.35 70.69 5.6K
10:01 70.69 70.85 70.68 70.85 1.4K
10:02 70.85 71.47 70.85 71.47 4.0K
10:03 71.12 71.12 70.64 70.64 2.4K
10:04 71.04 71.40 70.81 70.81 4.2K
10:05 71.49 71.97 71.46 71.97 5.1K
10:06 71.97 71.97 71.89 71.89 1.5K
10:07 71.44 71.44 71.39 71.39 2.2K
10:08 71.39 71.84 71.39 71.84 4.0K
10:09 71.56 71.80 71.46 71.56 4.4K
10:10 71.56 71.76 71.56 71.75 2.6K
10:11 71.89 71.89 71.60 71.60 9.3K
10:12 71.60 72.20 71.60 72.20 2.2K
10:13 72.47 72.76 72.02 72.76 8.8K
10:14 72.77 73.00 72.58 72.97 5.3K
10:15 72.97 72.97 72.70 72.70 4.6K
10:16 73.08 73.08 72.30 72.30 1.7K
10:17 72.38 72.89 72.30 72.83 6.4K
10:18 72.83 72.83 72.83 72.83 0.3K
10:19 72.75 72.75 72.73 72.73 1.1K
10:20 72.73 72.73 72.20 72.66 1.4K
10:21 72.66 73.33 72.66 73.33 4.3K
10:22 73.33 73.33 73.30 73.30 0.8K
10:23 73.30 73.50 73.30 73.33 2.6K
10:24 73.33 74.00 73.05 74.00 6.3K
10:25 73.57 73.96 73.54 73.96 8.1K
10:26 73.75 74.31 73.60 74.31 10.5K
10:27 74.34 74.36 74.34 74.36 2.9K
10:28 74.36 74.36 74.11 74.11 0.6K
10:29 73.57 74.23 73.57 74.23 0.9K
10:30 74.19 74.29 74.18 74.18 6.2K
10:31 73.77 74.53 73.77 74.53 13.2K
10:32 74.53 74.53 73.36 73.72 1.3K
10:33 73.41 74.02 73.41 74.02 1.0K
10:34 74.02 74.49 74.02 74.49 2.7K
10:35 74.49 75.00 74.40 75.00 13.6K
10:36 75.00 75.08 75.00 75.08 2.5K
10:37 75.08 75.10 75.00 75.10 3.3K
10:38 75.10 75.76 75.10 75.67 9.3K
10:39 75.93 75.93 75.77 75.77 1.1K
10:40 75.77 75.96 75.77 75.96 4.0K
10:41 76.04 76.04 75.14 75.53 6.5K
10:42 75.70 76.00 75.56 76.00 7.7K
10:43 76.00 76.00 75.64 75.97 1.7K
10:44 75.97 76.00 75.97 76.00 3.3K
10:45 75.37 75.70 75.37 75.70 1.5K
10:46 75.67 75.84 75.58 75.84 9.0K
10:47 75.75 76.12 75.75 76.12 5.7K
10:48 76.12 76.12 75.85 75.85 1.5K
10:49 75.73 75.74 75.58 75.74 8.9K
10:50 75.80 75.80 75.50 75.50 2.7K
10:51 75.40 75.73 75.40 75.48 3.3K
10:52 75.69 75.79 75.69 75.79 1.9K
10:53 75.80 75.89 75.80 75.89 7.0K
10:54 75.99 75.99 75.71 75.89 1.3K
10:55 75.89 75.89 75.82 75.89 2.6K
10:56 75.89 76.02 75.89 76.02 0.9K
10:57 76.25 76.28 76.25 76.25 1.2K
10:58 76.00 76.32 76.00 76.32 2.5K
10:59 76.00 76.12 75.91 75.91 2.5K
11:00 75.91 75.91 75.18 75.18 10.7K
11:01 75.13 75.13 74.77 74.77 7.9K
11:02 74.77 74.77 74.34 74.34 3.1K
11:03 74.34 74.90 74.34 74.89 6.1K
11:04 74.89 74.89 74.40 74.74 2.9K
11:05 74.41 74.94 74.41 74.87 5.0K
11:06 75.00 75.12 75.00 75.00 1.7K
11:07 75.00 75.46 75.00 75.46 2.7K
11:08 75.46 75.46 75.05 75.05 1.2K
11:09 75.05 75.39 75.03 75.03 2.1K
11:10 75.26 75.29 75.20 75.29 1.6K
11:11 75.03 75.20 74.67 74.67 4.7K
11:12 74.67 74.90 74.67 74.90 5.5K
11:13 74.90 74.90 73.68 73.80 3.7K
11:14 73.63 73.73 73.50 73.50 9.4K
11:15 73.56 73.61 73.45 73.60 4.7K
11:16 73.60 73.60 73.10 73.35 2.2K
11:17 73.35 73.42 73.01 73.01 5.0K
11:18 73.05 73.46 73.05 73.22 2.8K
11:19 73.35 73.37 73.11 73.11 6.1K
11:20 73.11 74.08 73.11 74.08 6.7K
11:21 74.08 74.26 74.08 74.26 0.9K
11:22 74.26 74.26 74.22 74.22 0.5K
11:23 74.23 74.70 73.61 74.70 1.4K
11:24 74.70 74.70 73.90 73.90 1.4K
11:25 73.90 74.00 73.90 74.00 0.4K
11:26 74.00 74.38 73.80 73.80 1.5K
11:27 74.27 74.27 73.96 73.96 2.0K
11:28 73.96 73.96 73.96 73.96 0.3K
11:29 73.96 73.96 73.05 73.49 2.6K
11:30 73.48 73.48 73.44 73.44 2.4K
11:31 73.44 73.44 73.00 73.00 3.8K
11:32 73.00 73.30 73.00 73.10 1.3K
11:33 73.28 73.88 73.20 73.44 3.4K
11:34 73.05 73.74 73.05 73.74 5.6K
11:35 73.74 73.74 73.74 73.74 0.2K
11:36 73.74 73.95 73.74 73.95 1.1K
11:37 73.95 73.95 73.95 73.95 1.4K
11:38 73.95 73.95 73.95 73.95 0.1K
11:39 73.53 73.53 73.00 73.00 3.1K
11:40 73.00 73.40 73.00 73.40 0.4K
11:41 73.40 73.40 73.40 73.40 0.2K
11:42 73.00 73.00 72.57 72.59 7.6K
11:43 72.96 72.96 72.96 72.96 1.2K
11:44 72.96 72.96 72.79 72.79 1.1K
11:45 72.79 72.79 72.42 72.42 2.8K
11:46 72.42 72.42 71.77 71.77 3.4K
11:47 71.77 72.87 71.77 72.87 2.2K
11:48 72.87 72.93 72.87 72.93 3.7K
11:49 72.35 72.55 72.35 72.50 1.2K
11:50 72.50 72.96 72.50 72.96 1.2K
11:51 72.96 72.96 72.95 72.95 3.4K
11:52 73.03 73.16 73.03 73.15 3.0K
11:53 73.15 73.15 73.11 73.11 0.4K
11:54 73.11 73.11 73.00 73.00 0.2K
11:55 73.00 73.00 73.00 73.00 1.7K
11:56 73.00 73.29 73.00 73.29 0.1K
11:57 73.50 73.50 73.50 73.50 0.2K
11:58 73.50 73.50 73.08 73.10 1.9K
11:59 73.10 73.35 73.10 73.35 5.9K
12:00 73.38 73.38 73.30 73.37 4.7K
12:01 73.37 73.37 73.00 73.00 4.3K
12:02 73.00 73.00 73.00 73.00 2.1K
12:03 73.00 73.18 72.60 73.18 6.1K
12:04 73.33 73.42 73.25 73.42 1.5K
12:05 73.42 73.50 73.03 73.50 5.0K
12:06 73.23 73.23 73.23 73.23 0.9K
12:07 73.23 73.23 73.23 73.23 0.2K
12:08 73.23 73.23 73.23 73.23 0.1K
12:09 73.23 73.24 73.23 73.24 0.2K
12:10 73.47 73.88 73.47 73.88 3.6K
12:11 73.88 74.41 73.88 74.41 1.2K
12:12 74.41 74.88 74.41 74.88 0.8K
12:13 74.88 74.88 74.21 74.50 0.8K
12:14 74.50 74.50 74.35 74.35 4.1K
12:15 74.35 74.49 74.31 74.49 1.9K
12:16 74.49 74.49 74.39 74.39 3.8K
12:17 74.39 74.39 74.05 74.05 1.9K
12:18 74.05 74.15 74.05 74.14 1.7K
12:19 74.25 74.25 74.25 74.25 2.1K
12:20 74.15 74.35 74.15 74.35 3.5K
12:21 74.35 74.39 74.20 74.20 2.8K
12:22 74.36 74.75 74.36 74.75 2.6K
12:23 74.34 74.64 74.25 74.53 2.0K
12:24 74.53 74.75 74.53 74.57 1.5K
12:25 74.57 74.57 74.57 74.57 0.3K
12:26 74.57 74.98 74.57 74.98 0.6K
12:27 74.65 74.65 74.65 74.65 1.1K
12:28 74.65 74.65 74.65 74.65 0.0K
12:29 74.88 74.90 74.71 74.90 4.0K
12:30 74.90 74.90 74.90 74.90 0.0K
12:31 74.90 74.90 74.66 74.66 1.4K
12:32 74.66 74.66 74.66 74.66 0.1K
12:33 74.66 74.66 74.66 74.66 0.1K
12:34 74.89 74.89 74.89 74.89 0.7K
12:35 74.89 74.95 74.89 74.95 0.1K
12:36 74.94 74.94 74.63 74.63 0.2K
12:37 74.63 75.24 74.63 75.02 8.4K
12:38 74.78 74.78 74.78 74.78 0.5K
12:39 74.78 74.84 74.77 74.84 7.6K
12:40 74.92 74.92 74.65 74.86 4.8K
12:41 74.86 74.94 74.76 74.76 2.0K
12:42 74.76 75.23 74.76 75.05 4.1K
12:43 75.05 75.09 75.05 75.09 1.1K
12:44 75.09 75.09 74.99 74.99 1.2K
12:45 74.99 75.20 74.99 75.20 0.5K
12:46 75.20 75.20 74.97 74.97 0.3K
12:47 75.07 75.25 75.07 75.17 2.2K
12:48 75.17 75.17 75.17 75.17 0.0K
12:49 75.17 75.17 75.17 75.17 0.0K
12:50 75.35 75.35 75.20 75.20 1.5K
12:51 75.20 75.20 75.20 75.20 1.2K
12:52 74.39 74.39 74.02 74.02 2.0K
12:53 74.02 74.20 74.02 74.20 2.5K
12:54 74.20 74.20 74.11 74.15 1.1K
12:55 74.03 74.11 74.03 74.03 1.3K
12:56 74.50 74.85 74.43 74.43 5.7K
12:57 74.43 74.58 74.40 74.58 1.2K
12:58 74.58 74.72 74.36 74.36 1.5K
12:59 74.36 74.93 74.36 74.93 1.2K
13:00 74.93 74.93 74.42 74.46 1.7K
13:01 74.46 74.46 74.46 74.46 0.1K
13:02 74.46 74.91 74.46 74.91 0.4K
13:03 74.91 74.91 74.91 74.91 0.5K
13:04 74.91 74.91 74.40 74.50 1.2K
13:05 74.50 74.50 74.28 74.28 0.2K
13:06 74.28 74.57 74.24 74.57 0.4K
13:07 74.57 74.57 74.57 74.57 1.0K
13:08 74.57 74.57 74.46 74.46 0.7K
13:09 74.46 74.46 74.35 74.35 0.2K
13:10 74.35 74.35 74.35 74.35 0.2K
13:11 74.34 74.79 74.34 74.79 3.0K
13:12 74.79 74.79 74.79 74.79 0.6K
13:13 74.59 74.59 74.59 74.59 0.3K
13:14 74.59 74.59 74.59 74.59 0.1K
13:15 74.59 74.59 74.59 74.59 0.3K
13:16 74.59 74.59 74.50 74.50 0.4K
13:17 74.50 74.58 74.50 74.58 1.1K
13:18 74.86 74.86 74.86 74.86 1.3K
13:19 74.55 74.55 74.55 74.55 1.0K
13:20 74.55 74.55 74.55 74.55 0.1K
13:21 74.55 74.55 74.55 74.55 0.4K
13:22 74.55 74.55 74.46 74.46 0.6K
13:23 74.46 74.46 74.46 74.46 0.1K
13:24 74.46 74.70 74.46 74.53 1.3K
13:25 74.53 74.85 74.53 74.85 0.6K
13:26 74.85 74.85 74.85 74.85 0.1K
13:27 74.85 74.85 74.85 74.85 0.4K
13:28 74.85 74.85 74.85 74.85 0.0K
13:29 74.85 74.85 74.85 74.85 0.1K
13:30 74.85 74.85 74.59 74.59 1.7K
13:31 74.59 74.59 74.50 74.50 1.0K
13:32 74.50 74.50 74.50 74.50 0.1K
13:33 74.50 74.50 74.50 74.50 0.2K
13:34 74.50 74.90 74.50 74.69 1.4K
13:35 74.69 74.69 74.69 74.69 0.2K
13:36 74.69 74.69 74.39 74.39 3.7K
13:37 74.38 74.38 74.35 74.35 0.6K
13:38 74.35 74.43 74.33 74.43 2.6K
13:39 74.43 74.57 74.43 74.57 0.8K
13:40 74.57 74.57 74.57 74.57 0.2K
13:41 74.57 74.71 74.34 74.71 0.6K
13:42 74.71 74.71 74.71 74.71 0.4K
13:43 74.71 74.71 74.71 74.71 0.1K
13:44 74.71 74.71 74.71 74.71 0.5K
13:45 74.26 74.37 74.26 74.37 0.7K
13:46 74.37 74.37 74.29 74.29 0.7K
13:47 74.29 74.30 74.29 74.30 0.4K
13:48 74.30 74.30 74.28 74.28 1.2K
13:49 74.23 74.50 73.86 74.50 4.8K
13:50 74.50 74.50 74.02 74.02 0.2K
13:51 74.02 74.02 73.97 73.98 0.8K
13:52 74.06 74.06 73.88 73.88 1.0K
13:53 73.88 73.88 73.88 73.88 0.1K
13:54 73.88 73.88 73.88 73.88 0.2K
13:55 73.74 73.75 73.74 73.75 0.7K
13:56 73.80 73.80 73.80 73.80 0.4K
13:57 73.78 73.78 73.63 73.63 1.1K
13:58 73.93 73.93 73.72 73.85 3.1K
13:59 73.97 74.08 73.97 74.08 1.8K
14:00 74.08 74.08 74.08 74.08 0.0K
14:01 74.00 74.30 74.00 74.30 1.1K
14:02 74.30 74.30 74.30 74.30 0.0K
14:03 74.30 74.30 74.01 74.06 0.3K
14:04 74.06 74.06 74.06 74.06 0.1K
14:05 74.06 74.06 73.63 73.63 1.2K
14:06 73.63 73.86 73.63 73.86 1.3K
14:07 73.86 73.86 73.79 73.79 1.7K
14:08 73.79 73.79 73.71 73.71 1.2K
14:09 73.71 73.71 73.71 73.71 1.0K
14:10 73.75 73.84 73.75 73.84 1.8K
14:11 73.84 73.91 73.84 73.91 0.3K
14:12 73.91 73.91 73.86 73.86 0.3K
14:13 73.86 73.86 73.86 73.86 0.1K
14:14 73.86 73.86 73.86 73.86 0.3K
14:15 73.74 73.92 73.69 73.69 5.9K
14:16 73.69 73.75 73.69 73.75 0.9K
14:17 73.75 73.75 73.75 73.75 0.2K
14:18 73.75 73.75 73.73 73.73 0.2K
14:19 73.73 74.25 73.73 74.25 1.8K
14:20 74.25 74.25 74.25 74.25 0.0K
14:21 74.25 74.25 74.25 74.25 0.2K
14:22 74.25 74.25 74.25 74.25 0.1K
14:23 74.25 74.25 74.12 74.12 0.7K
14:24 74.12 74.12 73.83 73.93 2.0K
14:25 74.05 74.05 74.05 74.05 1.2K
14:26 74.05 74.20 74.05 74.20 1.3K
14:27 74.20 74.25 74.10 74.25 3.1K
14:28 73.59 73.62 73.59 73.59 1.6K
14:29 73.67 73.76 73.67 73.76 1.6K
14:30 73.76 73.76 73.76 73.76 0.8K
14:31 73.76 73.76 73.18 73.45 1.3K
14:32 73.45 73.45 73.29 73.29 0.8K
14:33 73.52 73.64 73.52 73.64 0.8K
14:34 73.59 73.59 73.52 73.52 1.3K
14:35 73.52 73.59 73.52 73.59 0.6K
14:36 73.56 73.75 73.56 73.75 1.6K
14:37 73.75 73.75 73.62 73.62 1.2K
14:38 73.62 73.65 73.62 73.65 1.4K
14:39 73.65 73.65 73.47 73.47 0.3K
14:40 73.47 73.47 73.43 73.43 1.2K
14:41 73.43 73.57 73.43 73.51 0.5K
14:42 73.64 74.01 73.64 73.74 2.6K
14:43 73.74 73.74 73.74 73.74 0.3K
14:44 73.80 73.85 73.80 73.85 0.3K
14:45 73.85 73.96 73.85 73.96 0.5K
14:46 73.96 74.17 73.79 74.17 1.0K
14:47 73.98 74.20 73.98 74.20 1.2K
14:48 74.20 74.20 74.07 74.07 2.3K
14:49 74.07 74.07 74.07 74.07 0.1K
14:50 73.95 74.25 73.95 74.25 0.7K
14:51 74.25 74.25 74.02 74.02 0.9K
14:52 74.02 74.18 74.02 74.18 0.6K
14:53 74.29 74.63 74.28 74.63 1.9K
14:54 74.63 74.63 74.63 74.63 0.2K
14:55 74.63 74.63 74.16 74.16 0.7K
14:56 74.16 74.60 74.16 74.60 1.4K
14:57 74.60 74.60 74.60 74.60 0.3K
14:58 74.60 74.60 74.60 74.60 0.5K
14:59 74.60 74.60 74.60 74.60 0.8K
15:00 74.60 74.71 74.52 74.71 0.6K
15:01 74.71 74.71 74.71 74.71 0.2K
15:02 74.71 74.71 74.71 74.71 0.5K
15:03 74.71 74.71 74.71 74.71 0.2K
15:04 74.71 74.71 74.14 74.14 0.1K
15:05 74.52 74.52 74.52 74.52 0.8K
15:06 74.48 74.48 74.48 74.48 0.2K
15:07 74.48 74.48 74.48 74.48 0.1K
15:08 74.48 74.49 74.37 74.37 0.8K
15:09 74.37 74.37 74.37 74.37 0.3K
15:10 74.37 74.37 74.37 74.37 1.0K
15:11 74.37 74.45 74.37 74.45 1.4K
15:12 74.45 74.45 74.45 74.45 0.5K
15:13 74.45 74.45 74.29 74.29 0.9K
15:14 74.29 74.29 74.20 74.20 1.5K
15:15 74.20 74.31 74.20 74.31 0.9K
15:16 74.31 74.31 74.31 74.31 0.5K
15:17 74.24 74.24 74.24 74.24 0.9K
15:18 74.24 74.37 74.17 74.17 0.5K
15:19 74.42 74.42 74.23 74.23 0.4K
15:20 74.23 74.62 74.23 74.34 1.0K
15:21 74.34 74.46 74.34 74.46 0.4K
15:22 74.67 74.96 74.67 74.94 9.6K
15:23 74.94 74.94 74.65 74.89 2.3K
15:24 74.89 74.89 74.29 74.34 2.6K
15:25 74.34 74.34 73.81 73.81 2.3K
15:26 73.81 73.81 73.41 73.50 1.7K
15:27 73.50 73.61 73.40 73.61 1.9K
15:28 73.61 73.61 73.61 73.61 0.3K
15:29 73.66 73.90 73.66 73.90 0.8K
15:30 73.90 73.90 73.90 73.90 0.6K
15:31 73.90 73.94 73.90 73.94 1.9K
15:32 73.94 73.94 73.94 73.94 0.2K
15:33 73.94 73.94 73.94 73.94 0.2K
15:34 73.94 74.10 73.93 74.10 1.0K
15:35 74.10 74.10 74.01 74.01 2.3K
15:36 74.01 74.02 74.01 74.02 0.6K
15:37 73.81 73.81 73.81 73.81 0.2K
15:38 74.10 74.10 73.85 73.85 2.3K
15:39 73.85 73.85 73.84 73.84 1.4K
15:40 73.84 74.29 73.84 74.29 1.3K
15:41 74.29 74.29 73.98 74.00 2.4K
15:42 74.00 74.00 74.00 74.00 0.2K
15:43 74.08 74.08 73.81 73.81 2.7K
15:44 73.81 73.98 73.81 73.98 2.8K
15:45 74.06 74.38 74.05 74.38 1.6K
15:46 74.07 74.29 74.00 74.29 2.1K
15:47 74.29 74.47 74.29 74.47 3.1K
15:48 74.47 74.47 74.47 74.47 0.2K
15:49 74.47 74.47 74.33 74.33 0.5K
15:50 74.33 74.44 74.25 74.44 1.8K
15:51 74.44 74.80 74.44 74.80 0.6K
15:52 74.80 74.80 74.47 74.72 1.3K
15:53 74.72 74.72 74.50 74.50 1.5K
15:54 74.56 74.68 74.42 74.51 2.3K
15:55 74.60 74.66 74.40 74.50 8.2K
15:56 74.37 74.37 74.37 74.37 0.8K
15:57 74.32 74.33 74.18 74.18 8.0K
15:58 74.18 74.44 74.15 74.44 2.9K
15:59 74.44 74.44 74.32 74.32 1.5K
16:00 74.29 76.90 72.30 74.50 160.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles