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 52.35 52.50 52.15 52.35 3.5K
09:32 52.35 52.35 52.35 52.35 0.0K
09:33 52.35 52.35 51.18 51.18 0.4K
09:34 51.18 51.18 51.18 51.18 0.0K
09:35 51.50 51.98 51.50 51.98 0.5K
09:36 51.98 52.11 51.38 51.38 0.9K
09:37 51.38 51.38 51.38 51.38 0.0K
09:38 51.38 52.32 51.38 52.32 0.2K
09:39 52.32 52.32 52.32 52.32 0.0K
09:40 52.32 52.32 52.32 52.32 0.0K
09:41 52.32 52.32 52.32 52.32 0.4K
09:42 52.32 52.32 52.32 52.32 0.0K
09:43 52.32 52.32 52.32 52.32 0.0K
09:44 52.32 52.32 52.32 52.32 0.0K
09:45 52.32 52.67 52.32 52.67 0.2K
09:46 51.82 51.82 51.82 51.82 0.1K
09:47 51.82 52.03 51.82 52.03 0.2K
09:48 52.03 52.03 52.03 52.03 0.0K
09:49 52.03 52.03 52.03 52.03 0.0K
09:50 52.03 52.03 52.03 52.03 0.0K
09:51 52.03 52.03 51.70 51.70 1.1K
09:52 51.70 51.70 51.70 51.70 0.0K
09:53 51.70 52.00 51.70 52.00 0.8K
09:54 52.00 52.00 52.00 52.00 0.0K
09:55 52.00 52.00 52.00 52.00 0.3K
09:56 52.00 52.00 51.94 51.94 0.3K
09:57 51.94 51.94 51.94 51.94 0.0K
09:58 51.94 51.94 51.94 51.94 0.0K
09:59 51.94 51.94 51.94 51.94 0.1K
10:00 51.94 51.94 51.94 51.94 0.1K
10:01 51.94 51.94 51.94 51.94 0.1K
10:02 51.94 52.29 51.94 52.29 0.5K
10:03 52.29 52.29 52.29 52.29 0.1K
10:04 52.29 52.29 52.29 52.29 0.1K
10:05 51.98 51.98 51.98 51.98 0.3K
10:06 51.98 51.98 51.98 51.98 0.0K
10:07 51.98 51.98 51.98 51.98 0.1K
10:08 52.65 52.65 52.65 52.65 0.1K
10:09 52.65 52.65 52.65 52.65 0.4K
10:10 52.36 52.36 52.36 52.36 0.8K
10:11 52.36 52.83 52.36 52.83 0.4K
10:12 52.83 52.83 52.34 52.34 0.2K
10:13 52.34 52.34 52.34 52.34 0.0K
10:14 52.34 52.34 52.34 52.34 0.1K
10:15 52.34 52.34 52.34 52.34 0.0K
10:16 52.34 52.88 52.34 52.80 0.3K
10:17 52.80 52.80 52.80 52.80 0.1K
10:18 52.80 52.80 52.50 52.50 0.1K
10:19 52.50 52.50 52.50 52.50 0.0K
10:20 52.50 52.50 52.25 52.25 0.4K
10:21 52.25 52.25 52.25 52.25 0.0K
10:22 52.25 52.25 52.25 52.25 0.1K
10:23 52.25 52.50 52.24 52.24 0.5K
10:24 52.24 52.24 52.24 52.24 0.3K
10:25 52.24 52.24 52.24 52.24 0.2K
10:26 52.24 52.24 52.24 52.24 0.2K
10:27 52.24 52.74 52.24 52.74 1.4K
10:28 52.74 52.74 52.56 52.56 1.2K
10:29 52.56 52.71 52.56 52.71 0.6K
10:30 52.71 52.71 52.71 52.71 0.1K
10:31 52.71 52.91 52.71 52.91 0.3K
10:32 52.91 52.91 52.91 52.91 0.2K
10:33 52.91 52.98 52.91 52.98 0.3K
10:34 53.22 53.22 53.22 53.22 6.6K
10:35 53.22 53.22 52.98 52.98 1.6K
10:36 53.00 53.00 53.00 53.00 2.5K
10:37 53.00 53.00 53.00 53.00 0.3K
10:38 53.00 53.00 53.00 53.00 0.2K
10:39 53.00 53.00 53.00 53.00 0.4K
10:40 53.00 53.00 53.00 53.00 0.1K
10:41 52.79 52.79 52.79 52.79 0.3K
10:42 52.79 52.79 52.79 52.79 0.0K
10:43 52.26 52.26 52.11 52.18 9.2K
10:44 52.18 52.18 52.16 52.16 0.4K
10:45 52.16 52.28 52.16 52.28 0.1K
10:46 52.28 52.28 52.28 52.28 0.0K
10:47 52.28 52.28 52.28 52.28 0.1K
10:48 52.28 52.28 52.28 52.28 0.0K
10:49 52.28 52.28 52.28 52.28 0.0K
10:50 52.28 52.28 52.21 52.21 2.0K
10:51 52.47 52.47 52.47 52.47 0.2K
10:52 52.47 52.47 52.12 52.12 0.7K
10:53 52.12 52.65 52.12 52.65 0.4K
10:54 52.65 52.65 52.65 52.65 0.1K
10:55 52.65 52.65 52.65 52.65 0.1K
10:56 52.65 52.65 52.50 52.50 0.1K
10:57 52.40 52.63 52.40 52.63 0.4K
10:58 52.63 52.63 52.63 52.63 0.0K
10:59 52.63 52.63 52.63 52.63 0.0K
11:00 52.63 52.63 52.63 52.63 0.1K
11:01 52.63 52.63 52.63 52.63 0.2K
11:02 52.63 52.63 52.63 52.63 0.0K
11:03 52.63 52.63 52.28 52.28 0.2K
11:04 52.28 52.28 52.28 52.28 0.0K
11:05 52.28 52.49 52.28 52.49 0.5K
11:06 52.49 52.49 52.49 52.49 0.3K
11:07 52.49 52.49 52.42 52.42 0.4K
11:08 52.42 52.42 52.15 52.15 0.3K
11:09 52.15 52.15 52.15 52.15 0.0K
11:10 52.15 52.15 52.15 52.15 0.1K
11:11 52.15 52.15 52.15 52.15 0.0K
11:12 52.15 52.15 52.15 52.15 0.0K
11:13 52.15 52.17 52.15 52.17 0.2K
11:14 52.17 52.41 52.17 52.41 0.2K
11:15 52.41 52.41 52.41 52.41 0.0K
11:16 52.41 52.41 52.15 52.15 0.8K
11:17 52.15 52.31 52.15 52.31 1.3K
11:18 52.31 52.31 52.31 52.31 0.0K
11:19 52.31 52.31 52.31 52.31 0.1K
11:20 52.31 52.31 52.31 52.31 0.0K
11:21 52.31 52.31 52.31 52.31 0.1K
11:22 52.31 52.42 52.31 52.42 0.2K
11:23 52.42 52.42 52.21 52.21 0.1K
11:24 52.21 52.56 52.21 52.39 0.7K
11:25 52.39 52.39 52.38 52.38 0.6K
11:26 52.38 52.38 52.38 52.38 0.2K
11:27 52.38 52.38 52.29 52.29 0.8K
11:28 52.29 52.29 52.29 52.29 0.1K
11:29 52.29 52.29 52.29 52.29 0.0K
11:30 52.29 52.29 52.29 52.29 0.1K
11:31 52.29 52.30 52.29 52.30 1.0K
11:32 52.30 52.30 52.15 52.15 0.5K
11:33 52.15 52.15 52.15 52.15 0.0K
11:34 52.44 52.44 52.44 52.44 0.1K
11:35 52.44 52.44 52.44 52.44 0.1K
11:36 52.26 52.26 52.26 52.26 0.2K
11:37 52.26 52.28 52.26 52.28 0.2K
11:38 52.28 52.28 52.28 52.28 0.0K
11:39 52.28 52.28 52.28 52.28 0.1K
11:40 52.28 52.28 52.28 52.28 0.1K
11:41 52.28 52.28 52.28 52.28 0.0K
11:42 52.20 52.31 52.20 52.31 0.4K
11:43 52.31 52.31 52.31 52.31 0.0K
11:44 52.31 52.31 52.31 52.31 0.4K
11:45 52.31 52.31 52.31 52.31 0.2K
11:46 52.31 52.31 52.31 52.31 0.2K
11:47 52.31 52.31 52.08 52.08 1.0K
11:48 52.08 52.08 52.08 52.08 0.6K
11:49 52.03 52.03 52.03 52.03 0.5K
11:50 52.03 52.03 52.03 52.03 0.1K
11:51 52.03 52.03 52.03 52.03 0.0K
11:52 52.03 52.28 52.03 52.28 0.1K
11:53 52.28 52.28 52.28 52.28 0.0K
11:54 52.28 52.28 52.04 52.16 1.3K
11:55 52.16 52.16 52.16 52.16 0.0K
11:56 52.16 52.16 52.16 52.16 0.0K
11:57 52.16 52.16 52.01 52.01 0.3K
11:58 52.09 52.09 52.09 52.09 0.7K
11:59 52.09 52.09 52.09 52.09 0.0K
12:00 52.09 52.09 52.09 52.09 0.0K
12:01 52.09 52.09 52.09 52.09 0.0K
12:02 52.09 52.09 52.09 52.09 0.1K
12:03 52.09 52.09 52.09 52.09 0.2K
12:04 52.09 52.09 52.09 52.09 0.0K
12:05 52.09 52.09 52.09 52.09 0.3K
12:06 51.97 51.97 51.97 51.97 0.7K
12:07 51.97 51.97 51.97 51.97 0.1K
12:08 51.97 51.97 51.97 51.97 0.0K
12:09 51.97 51.97 51.97 51.97 0.1K
12:10 51.97 51.97 51.97 51.97 0.2K
12:11 51.97 51.97 51.97 51.97 0.0K
12:12 51.97 51.97 51.97 51.97 0.0K
12:13 51.97 51.97 51.97 51.97 0.0K
12:14 51.97 51.97 51.97 51.97 0.0K
12:15 51.97 51.97 51.97 51.97 0.1K
12:16 51.97 51.97 51.97 51.97 0.0K
12:17 51.97 51.97 51.97 51.97 0.2K
12:18 51.97 51.97 51.97 51.97 0.1K
12:19 51.97 51.97 51.97 51.97 0.0K
12:20 52.01 52.01 51.92 51.92 1.3K
12:21 51.92 51.92 51.92 51.92 0.0K
12:22 51.85 51.85 51.85 51.85 0.3K
12:23 51.85 51.85 51.85 51.85 0.0K
12:24 51.85 51.85 51.85 51.85 0.1K
12:25 51.85 51.85 51.85 51.85 0.1K
12:26 51.85 51.85 51.85 51.85 0.0K
12:27 52.07 52.07 52.07 52.07 1.8K
12:28 52.07 52.23 52.07 52.23 0.4K
12:29 52.23 52.23 52.23 52.23 0.0K
12:30 52.23 52.23 52.23 52.23 0.1K
12:31 52.23 52.23 52.23 52.23 0.2K
12:32 52.23 52.23 52.23 52.23 0.0K
12:33 52.32 52.32 52.32 52.32 0.1K
12:34 52.32 52.32 52.32 52.32 0.3K
12:35 52.32 52.32 52.32 52.32 0.0K
12:36 52.20 52.20 52.20 52.20 0.1K
12:37 52.20 52.20 52.20 52.20 0.1K
12:38 52.20 52.20 52.20 52.20 0.6K
12:39 52.20 52.20 52.20 52.20 0.0K
12:40 52.20 52.20 52.20 52.20 0.0K
12:41 52.20 52.20 52.20 52.20 0.3K
12:42 52.20 52.20 52.20 52.20 0.1K
12:43 52.20 52.20 52.20 52.20 0.0K
12:44 52.20 52.20 52.20 52.20 0.2K
12:45 52.20 52.20 52.20 52.20 0.0K
12:46 52.20 52.20 52.20 52.20 0.1K
12:47 52.20 52.20 52.20 52.20 0.1K
12:48 52.20 52.38 52.20 52.38 0.5K
12:49 52.38 52.38 52.38 52.38 0.2K
12:50 52.55 52.55 52.55 52.55 0.4K
12:51 52.55 52.55 52.55 52.55 0.0K
12:52 52.55 52.55 52.55 52.55 0.1K
12:53 52.55 52.55 52.55 52.55 0.1K
12:54 52.55 52.55 52.55 52.55 0.1K
12:55 52.55 52.55 52.55 52.55 0.0K
12:56 52.55 52.55 52.55 52.55 0.2K
12:57 52.55 52.55 52.55 52.55 0.0K
12:58 52.55 52.63 52.55 52.63 0.2K
12:59 52.63 52.71 52.63 52.71 0.3K
13:00 52.53 52.53 52.40 52.40 2.1K
13:01 52.40 52.40 52.40 52.40 0.0K
13:02 52.40 52.40 52.40 52.40 0.1K
13:03 52.40 52.51 52.40 52.51 0.2K
13:04 52.51 52.51 52.51 52.51 0.0K
13:05 52.51 52.51 52.51 52.51 0.1K
13:06 52.32 52.32 52.32 52.32 0.1K
13:07 52.32 52.41 52.32 52.41 0.3K
13:08 52.41 52.41 52.41 52.41 0.1K
13:09 52.41 52.41 52.41 52.41 0.2K
13:10 52.41 52.41 52.41 52.41 0.0K
13:11 52.41 52.41 52.41 52.41 0.2K
13:12 52.41 52.41 52.35 52.35 1.2K
13:13 52.35 52.35 52.35 52.35 0.0K
13:14 52.35 52.50 52.35 52.50 0.2K
13:15 52.50 52.50 52.43 52.43 0.2K
13:16 52.43 52.43 52.43 52.43 0.0K
13:17 52.41 52.41 52.41 52.41 0.4K
13:18 52.41 52.41 52.41 52.41 0.1K
13:19 52.52 52.52 52.52 52.52 0.2K
13:20 52.52 52.52 52.31 52.31 1.2K
13:21 52.22 52.22 52.22 52.22 0.8K
13:22 52.22 52.25 52.09 52.09 2.0K
13:23 52.09 52.14 52.09 52.14 0.4K
13:24 52.14 52.14 52.14 52.14 0.1K
13:25 52.14 52.14 52.14 52.14 0.2K
13:26 52.14 52.14 52.11 52.11 0.6K
13:27 52.11 52.11 51.81 51.81 0.8K
13:28 51.81 51.81 51.81 51.81 0.1K
13:29 51.81 51.81 51.81 51.81 0.0K
13:30 51.81 51.81 51.81 51.81 0.0K
13:31 51.81 51.81 51.70 51.70 1.3K
13:32 51.70 51.78 51.70 51.78 0.2K
13:33 51.64 51.64 51.64 51.64 0.5K
13:34 51.64 51.64 51.64 51.64 0.1K
13:35 51.64 51.64 51.64 51.64 1.0K
13:36 51.64 51.67 51.64 51.67 0.5K
13:37 51.67 51.67 51.67 51.67 0.1K
13:38 51.67 51.67 51.37 51.37 1.6K
13:39 51.37 51.49 51.31 51.31 0.6K
13:40 51.41 51.41 51.41 51.41 0.4K
13:41 51.41 51.64 51.41 51.61 3.9K
13:42 51.61 51.67 51.61 51.67 0.2K
13:43 51.67 51.67 51.67 51.67 0.0K
13:44 51.67 51.67 51.67 51.67 0.2K
13:45 51.67 51.67 51.67 51.67 0.6K
13:46 51.67 51.67 51.67 51.67 0.1K
13:47 51.67 51.67 51.67 51.67 0.0K
13:48 51.40 51.40 51.40 51.40 0.8K
13:49 51.40 51.40 51.40 51.40 0.0K
13:50 51.40 51.40 51.40 51.40 0.1K
13:51 51.40 51.40 51.40 51.40 0.1K
13:52 51.42 51.42 51.24 51.24 0.5K
13:53 51.24 51.24 51.24 51.24 0.0K
13:54 51.35 51.35 51.35 51.35 0.6K
13:55 51.35 51.35 51.35 51.35 0.1K
13:56 51.35 51.35 51.35 51.35 0.3K
13:57 51.35 51.39 51.35 51.39 0.2K
13:58 51.39 51.41 51.39 51.41 2.3K
13:59 51.41 51.41 51.41 51.41 0.1K
14:00 51.41 51.41 51.41 51.41 0.0K
14:01 51.41 51.41 51.21 51.21 0.9K
14:02 51.21 51.21 51.21 51.21 0.5K
14:03 51.21 51.58 51.21 51.58 0.4K
14:04 51.58 51.58 51.58 51.58 1.1K
14:05 51.58 51.58 51.41 51.41 0.2K
14:06 51.41 51.52 51.41 51.52 0.2K
14:07 51.31 51.49 51.31 51.49 0.5K
14:08 51.25 51.25 51.25 51.25 1.5K
14:09 51.25 51.25 51.25 51.25 0.1K
14:10 51.15 51.15 51.10 51.10 0.6K
14:11 51.10 51.10 51.10 51.10 0.0K
14:12 51.10 51.10 51.10 51.10 0.0K
14:13 51.10 51.10 51.10 51.10 0.2K
14:14 51.10 51.10 51.10 51.10 0.2K
14:15 51.10 51.10 51.10 51.10 0.1K
14:16 51.10 51.10 51.10 51.10 0.0K
14:17 51.10 51.50 51.10 51.25 0.2K
14:18 51.25 51.25 51.25 51.25 0.1K
14:19 51.25 51.43 51.25 51.43 0.4K
14:20 51.43 51.43 51.43 51.43 0.0K
14:21 51.43 51.43 51.43 51.43 0.3K
14:22 51.43 51.43 51.43 51.43 0.3K
14:23 51.43 51.43 51.43 51.43 0.0K
14:24 51.43 51.43 51.43 51.43 0.1K
14:25 51.43 51.43 51.43 51.43 0.1K
14:26 51.43 51.43 51.43 51.43 0.0K
14:27 51.26 51.26 51.26 51.26 0.1K
14:28 51.26 51.26 51.26 51.26 0.1K
14:29 51.26 51.26 51.26 51.26 0.1K
14:30 51.26 51.26 51.26 51.26 0.1K
14:31 51.32 51.32 51.32 51.32 0.3K
14:32 51.32 51.44 51.32 51.44 0.6K
14:33 51.44 51.44 51.42 51.42 0.4K
14:34 51.42 51.42 51.40 51.40 5.5K
14:35 51.40 51.40 51.40 51.40 0.1K
14:36 51.40 51.40 51.40 51.40 0.5K
14:37 51.40 51.40 51.25 51.25 0.7K
14:38 51.25 51.25 51.25 51.25 0.1K
14:39 51.25 51.25 51.25 51.25 0.1K
14:40 51.25 51.25 51.25 51.25 0.1K
14:41 51.25 51.25 51.25 51.25 0.3K
14:42 51.25 51.25 51.15 51.17 0.5K
14:43 51.17 51.27 51.17 51.27 0.4K
14:44 51.19 51.19 50.98 50.98 3.8K
14:45 50.98 50.98 50.98 50.98 1.4K
14:46 50.98 50.98 50.70 50.70 0.8K
14:47 50.70 50.70 50.32 50.32 0.8K
14:48 50.31 50.31 50.31 50.31 0.4K
14:49 50.31 50.31 50.31 50.31 0.0K
14:50 50.31 50.31 50.31 50.31 0.1K
14:51 50.31 50.31 50.31 50.31 0.2K
14:52 50.80 50.80 50.80 50.80 0.6K
14:53 50.80 50.80 50.80 50.80 0.3K
14:54 50.80 50.91 50.80 50.91 1.3K
14:55 50.91 50.91 50.91 50.91 0.2K
14:56 50.91 51.10 50.91 51.10 0.2K
14:57 51.10 51.10 51.10 51.10 0.0K
14:58 51.10 51.10 51.00 51.00 0.7K
14:59 51.00 51.00 51.00 51.00 0.0K
15:00 50.99 50.99 50.99 50.99 1.2K
15:01 50.92 50.92 50.83 50.83 0.8K
15:02 50.83 50.83 50.60 50.60 1.7K
15:03 50.60 50.60 50.60 50.60 0.2K
15:04 50.60 50.60 50.60 50.60 0.2K
15:05 50.60 50.60 50.60 50.60 0.3K
15:06 50.60 50.60 50.60 50.60 0.5K
15:07 50.60 50.60 50.35 50.36 1.5K
15:08 50.44 50.44 50.44 50.44 0.2K
15:09 50.43 50.43 50.32 50.32 0.8K
15:10 50.32 50.32 50.32 50.32 0.1K
15:11 50.32 50.32 50.32 50.32 0.1K
15:12 50.32 50.48 50.32 50.48 0.2K
15:13 50.39 50.39 50.21 50.21 0.7K
15:14 50.37 50.43 50.37 50.43 1.5K
15:15 50.43 50.43 50.43 50.43 0.0K
15:16 50.43 50.43 50.30 50.30 0.3K
15:17 50.30 50.30 50.30 50.30 0.2K
15:18 50.30 50.30 50.30 50.30 0.0K
15:19 50.30 50.30 50.30 50.30 0.2K
15:20 50.37 50.44 50.37 50.43 1.2K
15:21 50.42 50.42 50.40 50.40 1.0K
15:22 50.40 50.40 50.40 50.40 0.1K
15:23 50.44 50.44 50.30 50.30 0.5K
15:24 50.30 50.30 50.28 50.28 0.8K
15:25 50.30 50.30 50.30 50.30 2.8K
15:26 50.34 50.34 50.24 50.24 1.2K
15:27 50.24 50.25 50.24 50.25 0.5K
15:28 50.25 50.25 50.25 50.25 0.2K
15:29 50.25 50.33 50.25 50.33 0.5K
15:30 50.33 50.43 50.33 50.43 2.0K
15:31 50.61 50.61 50.60 50.60 0.6K
15:32 50.60 50.60 50.55 50.55 2.2K
15:33 50.55 50.55 50.55 50.55 0.3K
15:34 50.55 50.55 50.55 50.55 0.0K
15:35 50.55 50.55 50.55 50.55 0.1K
15:36 50.55 50.55 50.55 50.55 0.2K
15:37 50.85 51.00 50.85 51.00 2.2K
15:38 51.00 51.00 51.00 51.00 0.2K
15:39 51.00 51.11 51.00 51.11 2.0K
15:40 51.11 51.11 50.95 50.95 3.1K
15:41 50.95 50.95 50.95 50.95 0.1K
15:42 50.95 50.95 50.95 50.95 0.1K
15:43 51.15 51.20 51.00 51.04 1.6K
15:44 51.04 51.21 51.00 51.21 0.4K
15:45 51.21 51.21 51.00 51.00 0.6K
15:46 51.00 51.00 51.00 51.00 0.3K
15:47 51.01 51.18 51.00 51.18 1.0K
15:48 51.18 51.21 51.00 51.21 1.3K
15:49 51.21 51.21 51.21 51.21 0.3K
15:50 51.21 51.48 51.21 51.48 0.3K
15:51 51.48 51.48 51.39 51.39 0.8K
15:52 51.42 51.42 51.38 51.38 1.2K
15:53 51.35 51.51 51.35 51.38 1.8K
15:54 51.38 51.38 51.33 51.33 0.9K
15:55 51.33 51.46 51.33 51.41 4.2K
15:56 51.41 51.97 51.41 51.90 2.9K
15:57 51.90 51.99 51.86 51.86 4.9K
15:58 51.86 51.90 51.84 51.90 2.1K
15:59 51.90 52.04 51.90 51.93 7.0K
16:00 51.92 52.05 50.10 51.96 60.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles