Semler Scientifc (SMLR)

SMLR
🏛️ Estados Unidos →
30.56
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 52.15 54.00 51.65 51.65 12.7K
09:32 51.64 51.64 51.27 51.27 1.0K
09:33 51.27 51.28 51.27 51.28 0.1K
09:34 51.28 51.28 51.28 51.28 0.1K
09:35 51.28 51.96 51.28 51.96 0.6K
09:36 51.96 51.96 51.96 51.96 0.1K
09:37 51.96 52.07 51.96 52.07 0.2K
09:38 52.07 52.07 52.07 52.07 0.1K
09:39 52.07 52.07 52.07 52.07 0.0K
09:40 52.07 52.07 52.07 52.07 0.0K
09:41 51.68 51.68 51.68 51.68 5.5K
09:42 51.90 51.90 51.73 51.73 5.7K
09:43 52.09 52.09 51.89 51.89 1.0K
09:44 51.89 51.89 51.89 51.89 0.1K
09:45 51.89 51.89 51.89 51.89 0.0K
09:46 52.03 52.03 52.03 52.03 0.3K
09:47 52.05 52.05 51.96 51.96 0.5K
09:48 51.96 51.96 51.90 51.90 0.2K
09:49 51.90 51.90 51.90 51.90 0.0K
09:50 51.90 51.90 51.90 51.90 0.2K
09:51 51.90 51.90 51.90 51.90 0.0K
09:52 51.90 51.90 51.84 51.84 0.3K
09:53 51.84 52.12 51.84 52.12 0.3K
09:54 52.12 52.12 52.12 52.12 0.0K
09:55 52.12 52.12 51.79 51.79 0.1K
09:56 51.79 51.79 51.79 51.79 0.1K
09:57 51.79 51.79 51.79 51.79 0.0K
09:58 51.79 52.04 51.79 52.04 1.1K
09:59 52.04 52.04 52.04 52.04 0.4K
10:00 52.50 52.66 52.49 52.65 5.6K
10:01 52.66 53.00 52.66 53.00 2.4K
10:02 53.00 53.00 52.61 52.61 1.0K
10:03 52.61 52.61 52.61 52.61 0.1K
10:04 52.61 52.61 52.61 52.61 0.2K
10:05 52.61 52.61 52.61 52.61 0.0K
10:06 53.00 53.00 52.33 52.33 1.0K
10:07 52.33 52.33 52.33 52.33 0.0K
10:08 52.33 52.33 52.33 52.33 0.0K
10:09 52.33 52.33 52.33 52.33 0.0K
10:10 52.33 52.33 52.33 52.33 0.0K
10:11 52.33 52.46 52.33 52.33 0.5K
10:12 52.44 52.44 52.44 52.44 0.6K
10:13 51.98 52.18 51.60 52.18 4.6K
10:14 52.18 52.18 52.08 52.08 0.4K
10:15 52.08 52.08 52.08 52.08 0.4K
10:16 52.08 52.08 51.80 52.07 0.8K
10:17 52.07 52.07 52.07 52.07 0.0K
10:18 52.08 52.08 52.08 52.08 0.1K
10:19 52.24 52.56 52.14 52.14 0.6K
10:20 52.14 52.14 52.14 52.14 0.2K
10:21 52.14 52.15 52.14 52.15 0.2K
10:22 52.14 52.14 52.14 52.14 0.1K
10:23 52.14 52.14 52.12 52.12 0.5K
10:24 52.12 52.12 52.12 52.12 0.1K
10:25 52.12 52.12 52.12 52.12 0.0K
10:26 52.12 52.12 51.86 51.86 0.2K
10:27 51.86 51.86 51.86 51.86 0.0K
10:28 51.86 51.86 51.86 51.86 0.1K
10:29 51.86 51.86 51.86 51.86 0.1K
10:30 52.09 52.09 52.09 52.09 0.3K
10:31 52.09 52.17 52.09 52.17 0.6K
10:32 52.17 52.17 52.17 52.17 0.3K
10:33 52.17 52.17 51.64 51.64 2.0K
10:34 51.44 51.59 51.44 51.59 2.0K
10:35 51.59 51.59 51.59 51.59 0.0K
10:36 51.59 51.59 51.40 51.46 2.4K
10:37 51.39 51.39 51.34 51.34 1.3K
10:38 51.34 51.39 51.34 51.35 1.9K
10:39 51.20 51.20 51.20 51.20 1.4K
10:40 51.25 51.25 51.14 51.14 1.4K
10:41 51.14 51.14 51.14 51.14 2.6K
10:42 50.87 50.87 50.72 50.72 2.7K
10:43 50.72 50.72 50.72 50.72 0.0K
10:44 50.72 50.72 50.72 50.72 0.1K
10:45 50.72 50.72 50.62 50.62 4.3K
10:46 51.00 51.00 51.00 51.00 0.7K
10:47 51.00 51.00 50.92 50.92 0.4K
10:48 50.92 50.92 50.61 50.61 0.4K
10:49 50.61 50.61 50.61 50.61 0.0K
10:50 50.61 50.61 50.61 50.61 0.0K
10:51 50.61 50.93 50.61 50.93 0.4K
10:52 50.93 50.93 50.93 50.93 0.0K
10:53 50.96 50.96 50.96 50.96 0.6K
10:54 50.96 50.96 50.82 50.82 0.4K
10:55 50.82 50.82 50.82 50.82 0.1K
10:56 50.82 50.82 50.82 50.82 0.0K
10:57 50.82 50.82 50.76 50.76 0.4K
10:58 50.76 50.76 50.29 50.29 4.0K
10:59 50.29 50.29 50.29 50.29 0.1K
11:00 50.29 50.47 50.29 50.47 0.3K
11:01 50.47 50.47 50.47 50.47 0.1K
11:02 50.47 50.47 50.47 50.47 0.0K
11:03 50.59 50.59 50.59 50.59 0.3K
11:04 50.59 50.59 50.59 50.59 0.1K
11:05 50.59 50.59 50.54 50.54 1.0K
11:06 50.54 50.54 50.42 50.42 1.1K
11:07 50.42 50.49 50.42 50.49 0.5K
11:08 50.49 50.55 50.49 50.55 2.1K
11:09 50.49 50.49 50.49 50.49 0.3K
11:10 50.28 50.49 50.28 50.49 0.2K
11:11 50.49 50.49 50.49 50.49 0.0K
11:12 50.49 50.49 50.49 50.49 0.1K
11:13 50.49 50.49 50.49 50.49 0.0K
11:14 50.49 50.64 50.49 50.64 0.2K
11:15 50.76 50.76 50.76 50.76 1.3K
11:16 50.76 50.76 50.75 50.75 4.3K
11:17 50.75 50.75 50.75 50.75 0.1K
11:18 50.75 50.75 50.71 50.71 0.3K
11:19 50.71 50.71 50.71 50.71 0.2K
11:20 50.71 50.90 50.71 50.90 0.4K
11:21 51.04 51.04 51.04 51.04 0.5K
11:22 51.04 51.04 51.04 51.04 0.1K
11:23 51.04 51.04 51.04 51.04 0.0K
11:24 51.04 51.04 51.04 51.04 0.1K
11:25 51.04 51.04 51.04 51.04 0.0K
11:26 51.04 51.04 51.04 51.04 0.1K
11:27 51.04 51.04 51.04 51.04 0.1K
11:28 51.04 51.04 51.04 51.04 0.4K
11:29 51.04 51.04 50.86 50.86 0.2K
11:30 51.02 51.02 51.02 51.02 0.6K
11:31 51.02 51.02 51.02 51.02 0.2K
11:32 51.02 51.02 51.02 51.02 0.2K
11:33 51.02 51.02 50.90 50.90 0.1K
11:34 50.90 50.90 50.90 50.90 0.0K
11:35 50.90 50.90 50.90 50.90 0.1K
11:36 50.90 50.90 50.90 50.90 0.0K
11:37 50.90 50.90 50.90 50.90 0.3K
11:38 50.90 50.90 50.90 50.90 0.0K
11:39 50.90 50.90 50.90 50.90 0.1K
11:40 50.88 50.99 50.73 50.99 0.6K
11:41 50.99 50.99 50.58 50.58 2.5K
11:42 50.58 50.72 50.58 50.72 0.9K
11:43 50.72 50.72 50.72 50.72 0.1K
11:44 50.72 50.72 50.72 50.72 0.2K
11:45 50.72 50.72 50.72 50.72 0.2K
11:46 50.72 50.72 50.72 50.72 0.1K
11:47 50.72 50.72 50.61 50.61 0.1K
11:48 50.61 50.61 50.61 50.61 0.0K
11:49 50.61 50.61 50.61 50.61 0.0K
11:50 50.61 50.61 50.61 50.61 0.0K
11:51 50.61 50.61 50.61 50.61 0.0K
11:52 50.58 50.58 50.58 50.58 0.3K
11:53 50.58 50.58 50.58 50.58 1.5K
11:54 50.58 50.58 50.58 50.58 0.1K
11:55 50.58 50.58 50.58 50.58 0.1K
11:56 50.23 50.23 50.23 50.23 0.5K
11:57 50.23 50.26 50.10 50.26 1.1K
11:58 50.26 50.41 50.26 50.41 0.9K
11:59 50.29 50.29 50.29 50.29 0.2K
12:00 50.09 50.09 50.09 50.09 0.2K
12:01 50.07 50.10 49.79 50.10 9.5K
12:02 50.10 50.10 50.10 50.10 0.3K
12:03 50.10 50.10 50.10 50.10 0.3K
12:04 50.08 50.24 50.08 50.24 0.5K
12:05 50.09 50.09 50.09 50.09 0.2K
12:06 50.09 50.09 50.09 50.09 0.1K
12:07 50.09 50.09 50.09 50.09 0.0K
12:08 50.09 50.09 50.09 50.09 0.1K
12:09 50.09 50.09 50.09 50.09 0.1K
12:10 50.09 50.09 50.09 50.09 0.1K
12:11 50.09 50.09 50.09 50.09 0.1K
12:12 50.09 50.09 50.09 50.09 0.2K
12:13 50.09 50.11 50.06 50.06 0.3K
12:14 50.06 50.06 50.06 50.06 0.0K
12:15 50.06 50.10 50.06 50.10 0.4K
12:16 50.10 50.10 50.07 50.07 0.3K
12:17 50.07 50.07 50.07 50.07 0.1K
12:18 50.07 50.07 50.07 50.07 0.3K
12:19 50.07 50.07 49.93 49.93 0.2K
12:20 49.93 49.93 49.93 49.93 0.3K
12:21 49.93 49.93 49.93 49.93 0.1K
12:22 49.93 49.93 49.93 49.93 0.1K
12:23 50.09 50.36 50.09 50.36 1.4K
12:24 50.25 50.25 50.25 50.25 0.1K
12:25 50.25 50.25 50.21 50.21 0.6K
12:26 50.21 50.21 50.21 50.21 0.7K
12:27 50.21 50.21 50.21 50.21 0.8K
12:28 50.21 50.21 50.21 50.21 0.1K
12:29 50.21 50.22 50.21 50.22 0.5K
12:30 50.18 50.21 50.14 50.16 2.7K
12:31 50.16 50.16 50.06 50.16 1.3K
12:32 50.16 50.16 50.16 50.16 0.4K
12:33 50.16 50.16 50.16 50.16 0.0K
12:34 50.16 50.16 50.16 50.16 0.1K
12:35 50.16 50.35 50.16 50.17 1.0K
12:36 50.37 50.38 50.37 50.38 0.5K
12:37 50.38 50.38 50.38 50.38 0.4K
12:38 50.38 50.38 50.33 50.33 0.3K
12:39 50.33 50.33 50.33 50.33 0.2K
12:40 50.33 50.51 50.33 50.51 0.2K
12:41 50.51 50.51 50.50 50.50 0.6K
12:42 50.50 50.50 50.50 50.50 0.2K
12:43 50.49 50.58 50.49 50.58 0.6K
12:44 50.58 50.58 50.58 50.58 0.2K
12:45 50.63 50.85 50.63 50.78 3.5K
12:46 50.80 50.80 50.80 50.80 0.2K
12:47 50.80 50.80 50.72 50.72 0.5K
12:48 50.63 50.63 50.52 50.52 0.9K
12:49 50.52 50.52 50.52 50.52 0.0K
12:50 50.52 50.52 50.50 50.50 0.5K
12:51 50.50 50.50 50.50 50.50 0.0K
12:52 50.50 50.50 50.50 50.50 0.0K
12:53 50.50 50.50 50.36 50.36 0.3K
12:54 50.36 50.36 50.36 50.36 0.2K
12:55 50.51 50.51 50.51 50.51 0.2K
12:56 50.51 50.51 50.51 50.51 0.0K
12:57 50.51 50.51 50.51 50.51 0.0K
12:58 50.49 50.49 50.49 50.49 0.1K
12:59 50.49 50.49 50.47 50.47 0.1K
13:00 50.47 50.47 50.47 50.47 0.0K
13:01 50.47 50.50 50.47 50.50 0.2K
13:02 50.50 50.50 50.44 50.44 0.8K
13:03 50.44 50.44 50.44 50.44 0.2K
13:04 50.44 50.44 50.33 50.33 1.2K
13:05 50.11 50.25 50.02 50.02 2.5K
13:06 50.02 50.02 50.02 50.02 0.4K
13:07 50.02 50.02 50.02 50.02 0.3K
13:08 50.02 50.26 50.02 50.26 0.7K
13:09 50.39 50.45 50.39 50.45 5.3K
13:10 50.45 50.60 50.45 50.48 1.8K
13:11 50.65 50.65 50.55 50.55 1.2K
13:12 50.55 50.55 50.55 50.55 0.2K
13:13 50.55 50.55 50.42 50.42 0.2K
13:14 50.42 50.42 50.42 50.42 0.2K
13:15 50.42 50.42 50.42 50.42 0.1K
13:16 50.42 50.42 50.42 50.42 0.2K
13:17 50.42 50.42 50.42 50.42 0.0K
13:18 50.42 50.42 50.42 50.42 0.0K
13:19 50.42 50.45 50.42 50.45 0.3K
13:20 50.45 50.45 50.42 50.42 0.3K
13:21 50.42 50.42 50.42 50.42 0.0K
13:22 50.42 50.42 50.42 50.42 0.7K
13:23 50.42 50.42 50.42 50.42 0.1K
13:24 50.42 50.42 50.42 50.42 0.1K
13:25 50.44 50.44 50.27 50.27 0.7K
13:26 50.27 50.28 50.27 50.28 1.6K
13:27 50.28 50.28 50.01 50.01 2.0K
13:28 50.01 50.08 50.01 50.08 0.4K
13:29 50.08 50.08 50.08 50.08 0.3K
13:30 50.19 50.19 50.19 50.19 0.3K
13:31 50.19 50.19 50.08 50.08 2.9K
13:32 50.28 50.33 50.28 50.33 0.7K
13:33 50.33 50.33 50.33 50.33 0.4K
13:34 50.33 50.43 50.33 50.43 0.3K
13:35 50.43 50.43 50.43 50.43 0.2K
13:36 50.43 50.43 50.43 50.43 0.1K
13:37 50.43 50.43 50.43 50.43 0.1K
13:38 50.43 50.43 50.31 50.42 1.1K
13:39 50.42 50.42 50.42 50.42 0.0K
13:40 50.42 50.42 50.42 50.42 0.1K
13:41 50.42 50.42 50.42 50.42 0.0K
13:42 50.42 50.42 50.42 50.42 0.0K
13:43 50.42 50.66 50.42 50.66 0.2K
13:44 50.66 50.66 50.66 50.66 0.1K
13:45 50.66 50.66 50.66 50.66 0.1K
13:46 50.66 50.66 50.66 50.66 0.3K
13:47 50.66 50.66 50.66 50.66 0.1K
13:48 50.66 50.66 50.43 50.43 0.7K
13:49 50.43 50.43 50.43 50.43 0.0K
13:50 50.43 50.43 50.43 50.43 0.2K
13:51 50.43 50.55 50.43 50.55 3.9K
13:52 50.55 50.55 50.55 50.55 0.2K
13:53 50.55 50.55 50.55 50.55 0.0K
13:54 50.55 50.74 50.55 50.74 0.2K
13:55 50.53 50.74 50.53 50.74 0.9K
13:56 50.81 50.81 50.81 50.81 0.1K
13:57 50.81 50.81 50.81 50.81 0.0K
13:58 50.57 50.87 50.53 50.71 3.3K
13:59 50.71 50.71 50.71 50.71 0.1K
14:00 50.71 50.71 50.71 50.71 0.2K
14:01 50.71 50.71 50.71 50.71 0.7K
14:02 50.11 50.25 50.11 50.25 3.0K
14:03 50.33 50.43 50.21 50.21 0.3K
14:04 50.21 50.21 50.21 50.21 0.1K
14:05 50.29 50.29 50.27 50.27 0.8K
14:06 50.27 50.27 50.27 50.27 0.0K
14:07 50.27 50.27 50.27 50.27 0.2K
14:08 50.27 50.27 50.27 50.27 0.0K
14:09 50.27 50.27 50.27 50.27 6.2K
14:10 50.27 50.33 50.05 50.05 1.0K
14:11 50.05 50.14 50.05 50.09 1.6K
14:12 50.09 50.09 49.87 49.87 0.8K
14:13 49.87 49.87 49.87 49.87 0.1K
14:14 49.71 49.94 49.71 49.94 0.4K
14:15 49.94 49.99 49.94 49.99 0.1K
14:16 49.99 50.00 49.99 50.00 0.1K
14:17 50.00 50.00 50.00 50.00 0.0K
14:18 50.00 50.00 50.00 50.00 0.4K
14:19 50.00 50.00 50.00 50.00 0.3K
14:20 50.00 50.00 49.80 49.80 0.7K
14:21 49.80 49.80 49.80 49.80 0.1K
14:22 49.80 49.80 49.80 49.80 0.0K
14:23 49.80 49.80 49.80 49.80 0.0K
14:24 49.80 49.80 49.80 49.80 0.0K
14:25 49.80 49.80 49.80 49.80 0.0K
14:26 49.80 49.80 49.80 49.80 0.2K
14:27 49.80 49.86 49.80 49.86 0.8K
14:28 49.94 49.94 49.94 49.94 0.9K
14:29 49.94 50.05 49.94 50.05 1.4K
14:30 50.05 50.05 50.05 50.05 0.0K
14:31 50.00 50.00 50.00 50.00 0.3K
14:32 50.00 50.00 50.00 50.00 0.4K
14:33 50.00 50.02 50.00 50.02 0.7K
14:34 50.02 50.02 50.02 50.02 0.1K
14:35 50.04 50.04 50.04 50.04 0.1K
14:36 50.04 50.04 50.03 50.03 0.6K
14:37 50.03 50.07 50.03 50.07 0.2K
14:38 49.82 49.98 49.82 49.98 1.5K
14:39 50.23 50.38 50.19 50.19 6.3K
14:40 50.19 50.19 50.18 50.18 0.5K
14:41 50.18 50.83 50.18 50.83 2.2K
14:42 50.83 51.07 50.83 51.07 0.7K
14:43 51.07 51.07 51.07 51.07 0.3K
14:44 51.07 51.17 51.07 51.17 0.5K
14:45 51.17 51.17 51.17 51.17 0.0K
14:46 51.17 51.17 51.17 51.17 0.1K
14:47 51.17 51.17 51.17 51.17 0.4K
14:48 51.60 51.60 51.45 51.45 1.7K
14:49 51.60 51.60 51.45 51.45 9.1K
14:50 51.32 51.57 51.29 51.56 9.1K
14:51 51.56 51.68 51.18 51.18 2.5K
14:52 51.09 51.37 51.09 51.37 1.0K
14:53 51.37 51.37 51.37 51.37 0.2K
14:54 51.37 51.50 51.27 51.27 1.9K
14:55 51.40 51.50 51.32 51.32 2.9K
14:56 51.32 51.32 51.30 51.30 0.6K
14:57 51.25 51.42 51.25 51.42 1.2K
14:58 51.13 51.13 50.85 51.00 6.4K
14:59 51.00 51.24 51.00 51.24 1.0K
15:00 51.24 51.24 51.22 51.22 0.3K
15:01 51.22 51.22 51.22 51.22 0.1K
15:02 51.02 51.02 51.02 51.02 0.4K
15:03 51.02 51.02 51.02 51.02 0.0K
15:04 51.02 51.02 50.71 50.71 0.8K
15:05 50.71 50.71 50.59 50.59 2.0K
15:06 50.81 50.81 50.81 50.81 0.2K
15:07 50.81 50.81 50.65 50.75 0.8K
15:08 50.75 50.84 50.62 50.84 0.4K
15:09 50.84 50.84 50.68 50.68 2.8K
15:10 50.87 51.00 50.87 51.00 0.3K
15:11 51.00 51.00 51.00 51.00 0.4K
15:12 51.00 51.00 51.00 51.00 0.1K
15:13 50.97 50.97 50.84 50.84 0.3K
15:14 50.84 50.84 50.75 50.75 1.0K
15:15 50.75 50.75 50.75 50.75 0.0K
15:16 50.75 50.81 50.72 50.81 0.7K
15:17 50.72 50.72 50.72 50.72 0.2K
15:18 50.72 50.72 50.72 50.72 0.4K
15:19 50.72 50.72 50.57 50.57 0.2K
15:20 50.57 50.57 50.57 50.57 0.2K
15:21 50.57 50.96 50.57 50.88 1.8K
15:22 50.88 51.04 50.88 51.04 1.3K
15:23 51.04 51.28 51.04 51.28 0.9K
15:24 51.14 51.14 51.14 51.14 0.2K
15:25 51.14 51.14 51.14 51.14 0.2K
15:26 51.35 51.35 51.04 51.04 0.7K
15:27 51.04 51.04 51.04 51.04 0.1K
15:28 51.04 51.28 51.04 51.28 0.5K
15:29 51.28 51.28 51.28 51.28 0.4K
15:30 51.33 51.33 51.33 51.33 3.0K
15:31 51.33 51.33 51.18 51.18 0.4K
15:32 51.18 51.33 51.18 51.33 0.7K
15:33 51.33 51.47 51.33 51.47 0.4K
15:34 51.47 51.47 51.47 51.47 0.1K
15:35 51.47 51.47 51.47 51.47 0.1K
15:36 51.38 51.44 51.38 51.44 1.4K
15:37 51.38 51.38 51.38 51.38 0.4K
15:38 51.16 51.24 51.16 51.19 2.0K
15:39 51.20 51.20 51.20 51.20 0.2K
15:40 51.11 51.14 51.07 51.07 3.9K
15:41 51.07 51.07 50.76 50.76 2.6K
15:42 50.76 51.17 50.76 51.17 0.9K
15:43 51.17 51.17 51.15 51.15 3.9K
15:44 51.00 51.00 51.00 51.00 0.3K
15:45 51.45 51.45 51.45 51.45 0.6K
15:46 51.45 51.45 51.43 51.43 0.5K
15:47 51.43 51.43 51.32 51.42 1.5K
15:48 51.42 51.65 51.42 51.65 4.1K
15:49 51.65 51.69 51.65 51.69 1.0K
15:50 51.57 51.96 51.57 51.96 2.1K
15:51 51.96 51.96 51.87 51.87 1.6K
15:52 51.87 51.96 51.75 51.75 5.7K
15:53 51.75 51.78 51.75 51.78 2.7K
15:54 51.77 51.80 51.77 51.80 1.0K
15:55 51.63 52.06 51.63 52.06 8.1K
15:56 52.06 52.06 51.96 51.96 4.2K
15:57 51.96 51.98 51.96 51.98 6.7K
15:58 52.03 52.03 51.95 52.02 4.9K
15:59 52.11 52.28 51.96 52.28 3.9K
16:00 52.05 52.97 50.81 52.08 23.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles