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 50.05 50.98 50.00 50.18 5.2K
09:32 50.19 50.25 50.19 50.25 1.4K
09:33 50.49 50.49 50.49 50.49 0.8K
09:34 50.49 50.49 50.34 50.34 1.6K
09:35 50.34 50.34 50.20 50.20 0.9K
09:36 50.20 50.26 49.70 50.26 2.2K
09:37 50.26 50.26 49.98 49.98 0.4K
09:38 49.70 49.98 49.70 49.90 1.6K
09:39 50.50 50.50 50.50 50.50 8.7K
09:40 50.50 50.50 50.50 50.50 0.0K
09:41 50.50 50.50 50.00 50.00 0.3K
09:42 50.00 50.00 50.00 50.00 0.2K
09:43 50.00 50.00 50.00 50.00 0.0K
09:44 50.00 50.00 50.00 50.00 0.2K
09:45 50.00 50.00 50.00 50.00 0.0K
09:46 50.00 50.00 50.00 50.00 0.2K
09:47 49.99 49.99 49.99 49.99 0.3K
09:48 49.99 50.03 49.85 49.85 3.5K
09:49 49.85 50.24 49.85 50.24 1.7K
09:50 50.24 50.24 50.24 50.24 0.0K
09:51 50.24 50.24 50.24 50.24 0.3K
09:52 50.24 50.24 50.14 50.14 2.1K
09:53 50.14 50.14 50.14 50.14 0.3K
09:54 49.85 49.92 49.85 49.92 3.6K
09:55 49.92 49.92 49.92 49.92 0.6K
09:56 49.92 49.92 49.92 49.92 0.0K
09:57 49.92 49.92 49.54 49.54 1.8K
09:58 49.54 49.54 49.54 49.54 0.1K
09:59 49.54 49.54 49.35 49.35 1.3K
10:00 49.35 49.36 49.35 49.36 0.2K
10:01 49.36 49.36 49.36 49.36 0.3K
10:02 49.36 50.03 49.36 50.03 1.6K
10:03 49.82 49.82 49.82 49.82 0.8K
10:04 49.82 49.82 49.69 49.69 0.1K
10:05 49.69 49.69 49.69 49.69 0.2K
10:06 49.69 49.99 49.69 49.99 0.5K
10:07 49.99 49.99 49.99 49.99 0.1K
10:08 50.13 50.14 50.13 50.14 1.5K
10:09 50.14 50.14 50.14 50.14 0.0K
10:10 50.14 50.30 50.14 50.30 0.3K
10:11 50.30 50.30 49.64 49.64 0.3K
10:12 49.64 49.89 49.64 49.89 0.7K
10:13 49.89 49.89 49.89 49.89 0.4K
10:14 49.89 49.89 49.69 49.69 0.3K
10:15 49.69 49.69 49.69 49.69 0.0K
10:16 49.69 49.69 49.69 49.69 0.2K
10:17 49.69 49.69 49.58 49.58 0.1K
10:18 49.58 49.84 49.58 49.84 0.3K
10:19 49.84 49.85 49.84 49.85 0.1K
10:20 49.85 50.20 49.85 50.03 0.3K
10:21 50.03 50.03 50.03 50.03 0.0K
10:22 50.03 50.03 49.85 49.85 2.1K
10:23 49.85 49.85 49.85 49.85 0.0K
10:24 49.85 49.85 49.85 49.85 0.0K
10:25 49.85 49.85 49.68 49.68 0.1K
10:26 49.68 49.68 49.68 49.68 0.0K
10:27 49.68 49.88 49.68 49.88 0.2K
10:28 49.88 49.88 49.88 49.88 0.1K
10:29 49.88 49.88 49.88 49.88 0.0K
10:30 49.88 49.88 49.55 49.55 0.4K
10:31 49.55 49.55 49.55 49.55 0.0K
10:32 49.55 49.90 49.55 49.90 0.1K
10:33 49.90 49.90 49.90 49.90 0.0K
10:34 49.90 49.90 49.90 49.90 0.0K
10:35 49.90 49.90 49.90 49.90 0.1K
10:36 49.90 49.90 49.90 49.90 0.0K
10:37 49.90 49.90 49.60 49.60 0.4K
10:38 49.68 49.68 49.68 49.68 0.4K
10:39 49.68 49.68 49.68 49.68 0.2K
10:40 49.68 49.68 49.68 49.68 0.2K
10:41 49.68 49.68 49.68 49.68 0.0K
10:42 49.68 49.68 49.68 49.68 0.0K
10:43 49.68 49.68 49.67 49.67 1.1K
10:44 49.67 49.94 49.67 49.94 1.4K
10:45 49.94 49.94 49.94 49.94 0.0K
10:46 49.94 49.94 49.94 49.94 0.2K
10:47 49.94 49.94 49.94 49.94 0.7K
10:48 49.94 49.94 49.92 49.92 1.4K
10:49 49.90 50.20 49.90 50.20 0.9K
10:50 50.20 50.20 50.20 50.20 0.0K
10:51 50.20 50.20 50.20 50.20 0.1K
10:52 50.20 50.20 50.02 50.02 0.3K
10:53 50.02 50.02 50.02 50.02 0.1K
10:54 50.02 50.02 50.02 50.02 0.0K
10:55 50.02 50.26 50.02 50.26 0.2K
10:56 50.26 50.26 50.07 50.07 0.4K
10:57 50.07 50.07 50.06 50.06 0.1K
10:58 50.06 50.06 50.06 50.06 0.2K
10:59 50.06 50.06 50.06 50.06 0.0K
11:00 49.94 49.94 49.94 49.94 0.5K
11:01 49.94 49.94 49.94 49.94 0.0K
11:02 49.94 50.15 49.94 50.15 0.2K
11:03 50.15 50.15 50.15 50.15 0.1K
11:04 50.15 50.15 50.15 50.15 0.0K
11:05 50.15 50.20 50.15 50.20 0.5K
11:06 50.20 50.20 50.06 50.06 1.5K
11:07 50.06 50.17 50.06 50.17 0.2K
11:08 50.17 50.17 50.17 50.17 0.3K
11:09 50.17 50.17 50.06 50.06 0.2K
11:10 50.06 50.06 50.03 50.04 1.8K
11:11 50.04 50.04 50.04 50.04 0.1K
11:12 50.04 50.04 50.04 50.04 0.1K
11:13 50.04 50.04 49.98 49.98 0.5K
11:14 49.98 49.98 49.98 49.98 0.0K
11:15 49.92 49.92 49.81 49.81 0.3K
11:16 49.81 49.81 49.81 49.81 0.1K
11:17 49.84 49.84 49.84 49.84 0.9K
11:18 49.84 49.84 49.84 49.84 0.1K
11:19 49.80 49.99 49.80 49.99 0.7K
11:20 49.83 49.83 49.83 49.83 0.5K
11:21 49.83 49.83 49.67 49.67 0.2K
11:22 49.80 49.80 49.80 49.80 0.1K
11:23 49.80 49.80 49.80 49.80 0.0K
11:24 49.80 49.80 49.80 49.80 0.0K
11:25 49.80 49.80 49.80 49.80 0.1K
11:26 49.90 49.98 49.90 49.98 0.4K
11:27 49.98 49.98 49.83 49.83 0.5K
11:28 49.80 49.80 49.80 49.80 0.1K
11:29 49.80 49.80 49.80 49.80 0.0K
11:30 49.80 49.80 49.80 49.80 0.0K
11:31 49.80 49.80 49.80 49.80 0.2K
11:32 49.80 49.80 49.80 49.80 0.0K
11:33 49.80 49.80 49.80 49.80 0.1K
11:34 49.80 49.80 49.80 49.80 0.2K
11:35 49.80 49.83 49.80 49.83 0.2K
11:36 49.83 49.83 49.83 49.83 0.3K
11:37 49.83 49.83 49.83 49.83 0.0K
11:38 49.83 49.83 49.75 49.75 0.2K
11:39 49.75 49.75 49.75 49.75 0.2K
11:40 49.88 49.88 49.88 49.88 0.2K
11:41 49.88 49.88 49.88 49.88 0.2K
11:42 49.88 50.00 49.88 50.00 1.0K
11:43 50.00 50.00 50.00 50.00 0.1K
11:44 50.00 50.00 50.00 50.00 0.0K
11:45 50.00 50.00 49.73 49.85 1.1K
11:46 49.82 49.82 49.82 49.82 0.7K
11:47 49.82 49.82 49.82 49.82 0.0K
11:48 49.82 49.82 49.82 49.82 0.0K
11:49 49.82 49.82 49.76 49.76 0.1K
11:50 49.76 49.76 49.76 49.76 0.1K
11:51 49.76 50.21 49.76 50.21 3.5K
11:52 50.21 50.21 50.21 50.21 0.0K
11:53 50.21 50.21 50.21 50.21 0.1K
11:54 50.33 50.33 50.33 50.33 0.3K
11:55 50.33 50.33 50.33 50.33 0.1K
11:56 50.33 50.33 50.33 50.33 0.0K
11:57 50.33 50.34 50.33 50.34 1.8K
11:58 50.34 50.34 50.34 50.34 0.2K
11:59 50.35 50.35 50.31 50.31 1.6K
12:00 50.31 50.31 50.31 50.31 0.1K
12:01 50.31 50.38 50.31 50.38 1.4K
12:02 50.38 50.38 50.38 50.38 0.0K
12:03 50.38 50.38 50.38 50.38 0.0K
12:04 50.18 50.18 50.18 50.18 0.2K
12:05 50.18 50.18 50.18 50.18 0.2K
12:06 50.44 50.44 50.44 50.44 3.6K
12:07 50.50 50.50 50.50 50.50 1.3K
12:08 50.50 50.70 50.50 50.67 10.3K
12:09 50.67 50.67 50.57 50.57 1.3K
12:10 50.57 50.57 50.57 50.57 0.1K
12:11 50.51 50.70 50.51 50.70 0.9K
12:12 50.70 50.70 50.70 50.70 0.0K
12:13 50.24 50.26 50.20 50.26 1.8K
12:14 50.26 50.26 50.26 50.26 0.0K
12:15 50.11 50.11 50.11 50.11 0.1K
12:16 50.03 50.03 49.98 49.98 0.7K
12:17 49.95 49.95 49.95 49.95 0.4K
12:18 49.95 50.02 49.95 50.02 0.2K
12:19 50.02 50.20 50.02 50.20 0.7K
12:20 50.34 50.34 50.34 50.34 0.4K
12:21 50.34 50.34 50.28 50.34 1.3K
12:22 50.34 50.34 50.34 50.34 0.0K
12:23 50.34 50.34 50.33 50.33 0.3K
12:24 50.33 50.33 50.33 50.33 0.3K
12:25 50.33 50.33 50.14 50.14 0.4K
12:26 50.14 50.14 50.14 50.14 0.1K
12:27 50.14 50.14 50.12 50.12 0.5K
12:28 50.12 50.12 50.11 50.11 0.1K
12:29 50.11 50.11 50.11 50.11 0.1K
12:30 50.11 50.11 50.11 50.11 0.0K
12:31 50.11 50.11 50.11 50.11 0.0K
12:32 50.11 50.11 50.11 50.11 0.0K
12:33 50.07 50.07 50.07 50.07 0.1K
12:34 50.16 50.16 50.16 50.16 0.3K
12:35 50.16 50.16 50.16 50.16 0.1K
12:36 50.16 50.16 50.16 50.16 0.1K
12:37 50.02 50.02 50.02 50.02 0.1K
12:38 50.02 50.02 50.02 50.02 0.3K
12:39 50.02 50.02 50.02 50.02 0.1K
12:40 50.02 50.03 50.02 50.03 0.1K
12:41 50.03 50.03 50.03 50.03 0.1K
12:42 50.03 50.03 50.03 50.03 0.1K
12:43 50.11 50.11 50.11 50.11 0.3K
12:44 50.11 50.11 50.00 50.00 0.6K
12:45 50.01 50.01 50.01 50.01 0.6K
12:46 50.01 50.01 50.01 50.01 0.0K
12:47 50.01 50.01 50.01 50.01 0.0K
12:48 50.01 50.01 50.01 50.01 0.0K
12:49 50.06 50.06 50.06 50.06 0.4K
12:50 50.06 50.06 50.06 50.06 0.0K
12:51 50.06 50.06 50.06 50.06 0.0K
12:52 50.06 50.06 50.06 50.06 0.1K
12:53 50.06 50.06 50.06 50.06 0.0K
12:54 50.06 50.20 50.06 50.20 0.7K
12:55 50.20 50.20 50.18 50.18 0.7K
12:56 50.18 50.18 50.18 50.18 0.5K
12:57 50.18 50.18 50.18 50.18 0.1K
12:58 50.18 50.18 50.08 50.08 0.1K
12:59 50.08 50.08 50.08 50.08 0.0K
13:00 50.08 50.08 50.08 50.08 0.0K
13:01 50.13 50.13 50.13 50.13 0.6K
13:02 49.99 49.99 49.99 49.99 0.1K
13:03 49.99 49.99 49.99 49.99 0.0K
13:04 50.12 50.12 50.12 50.12 1.1K
13:05 50.12 50.12 50.05 50.05 0.4K
13:06 50.05 50.05 50.05 50.05 0.2K
13:07 50.05 50.05 50.05 50.05 0.0K
13:08 50.12 50.12 50.00 50.00 0.3K
13:09 50.00 50.00 50.00 50.00 0.2K
13:10 50.00 50.00 50.00 50.00 0.0K
13:11 50.00 50.00 50.00 50.00 0.0K
13:12 50.00 50.11 50.00 50.11 0.1K
13:13 50.11 50.11 50.11 50.11 0.0K
13:14 50.11 50.11 50.11 50.11 0.3K
13:15 50.11 50.11 50.00 50.00 0.4K
13:16 50.00 50.00 50.00 50.00 0.0K
13:17 50.00 50.05 50.00 50.05 0.4K
13:18 50.05 50.05 50.05 50.05 0.0K
13:19 50.05 50.05 50.00 50.00 0.2K
13:20 50.00 50.00 50.00 50.00 0.0K
13:21 50.00 50.00 50.00 50.00 0.1K
13:22 50.00 50.00 50.00 50.00 0.1K
13:23 50.00 50.00 50.00 50.00 0.1K
13:24 50.00 50.00 49.99 49.99 0.7K
13:25 49.99 49.99 49.99 49.99 0.0K
13:26 49.99 49.99 49.99 49.99 0.0K
13:27 49.92 49.92 49.92 49.92 0.1K
13:28 49.92 49.92 49.92 49.92 0.1K
13:29 49.92 49.92 49.92 49.92 0.1K
13:30 49.92 49.92 49.92 49.92 0.1K
13:31 49.92 50.02 49.87 49.87 0.3K
13:32 49.87 49.87 49.87 49.87 0.1K
13:33 49.87 49.94 49.87 49.94 0.8K
13:34 49.94 49.94 49.94 49.94 0.1K
13:35 49.94 49.94 49.80 49.80 0.2K
13:36 49.80 49.80 49.80 49.80 0.7K
13:37 49.80 49.80 49.80 49.80 0.0K
13:38 49.80 49.80 49.80 49.80 0.0K
13:39 49.80 49.80 49.77 49.77 0.1K
13:40 49.77 49.77 49.77 49.77 0.0K
13:41 49.77 49.77 49.77 49.77 0.0K
13:42 49.77 49.98 49.72 49.98 0.6K
13:43 49.80 49.80 49.71 49.71 0.2K
13:44 49.71 49.71 49.71 49.71 0.1K
13:45 49.71 49.71 49.71 49.71 0.0K
13:46 49.71 49.86 49.71 49.86 0.3K
13:47 49.92 49.92 49.79 49.79 0.3K
13:48 49.70 49.92 49.70 49.92 1.8K
13:49 49.92 49.92 49.92 49.92 0.0K
13:50 49.92 49.97 49.92 49.97 0.1K
13:51 49.97 49.97 49.97 49.97 0.0K
13:52 50.19 50.19 50.19 50.19 1.1K
13:53 50.19 50.19 50.19 50.19 0.1K
13:54 50.19 50.19 50.19 50.19 0.0K
13:55 50.19 50.19 50.19 50.19 0.0K
13:56 50.19 50.19 50.04 50.04 0.1K
13:57 50.04 50.04 49.99 49.99 0.3K
13:58 49.99 49.99 49.99 49.99 0.2K
13:59 49.99 49.99 49.99 49.99 0.0K
14:00 49.99 50.04 49.99 50.04 0.3K
14:01 50.04 50.04 50.01 50.01 0.4K
14:02 50.01 50.12 50.01 50.12 10.9K
14:03 50.09 50.09 50.09 50.09 0.4K
14:04 50.09 50.09 50.09 50.09 0.0K
14:05 50.09 50.17 50.09 50.17 1.4K
14:06 50.17 50.17 50.17 50.17 0.3K
14:07 50.12 50.33 50.12 50.33 0.6K
14:08 50.33 50.33 50.33 50.33 0.0K
14:09 50.33 50.33 50.33 50.33 0.0K
14:10 50.31 50.31 50.31 50.31 0.7K
14:11 50.31 50.31 50.31 50.31 0.1K
14:12 50.31 50.31 50.06 50.11 0.9K
14:13 50.11 50.11 50.01 50.01 1.6K
14:14 50.01 50.09 50.01 50.09 0.2K
14:15 50.09 50.09 50.09 50.09 0.0K
14:16 50.09 50.09 50.09 50.09 0.1K
14:17 50.09 50.23 50.09 50.23 0.1K
14:18 50.07 50.07 50.07 50.07 0.7K
14:19 50.07 50.07 50.07 50.07 0.1K
14:20 50.07 50.07 50.07 50.07 0.5K
14:21 50.07 50.07 50.07 50.07 0.0K
14:22 50.07 50.07 50.07 50.07 0.0K
14:23 50.07 50.20 50.07 50.20 0.4K
14:24 50.20 50.20 50.08 50.08 0.4K
14:25 50.08 50.08 50.07 50.07 0.1K
14:26 50.07 50.07 50.07 50.07 0.0K
14:27 50.07 50.19 50.07 50.19 0.3K
14:28 50.19 50.20 50.19 50.20 0.2K
14:29 50.20 50.20 50.20 50.20 0.0K
14:30 50.20 50.33 50.20 50.33 1.6K
14:31 50.33 50.33 50.33 50.33 0.1K
14:32 50.33 50.33 50.33 50.33 0.0K
14:33 50.33 50.33 50.33 50.33 0.1K
14:34 50.33 50.42 50.33 50.42 0.2K
14:35 50.42 50.42 50.42 50.42 0.1K
14:36 50.42 50.42 50.42 50.42 0.0K
14:37 50.42 50.42 50.42 50.42 0.0K
14:38 50.42 50.42 50.31 50.31 0.2K
14:39 50.31 50.31 50.31 50.31 0.1K
14:40 50.31 50.31 50.31 50.31 0.0K
14:41 50.31 50.42 50.31 50.42 0.4K
14:42 50.42 50.42 50.42 50.42 0.0K
14:43 50.42 50.42 50.37 50.37 0.5K
14:44 50.37 50.37 50.37 50.37 0.0K
14:45 50.37 50.37 50.30 50.30 0.2K
14:46 50.30 50.30 50.30 50.30 0.0K
14:47 50.30 50.37 50.30 50.37 0.9K
14:48 50.37 50.37 50.34 50.34 0.1K
14:49 50.42 50.42 50.36 50.36 0.8K
14:50 50.39 50.39 50.39 50.39 0.2K
14:51 50.39 50.39 50.38 50.38 0.1K
14:52 50.38 50.38 50.38 50.38 0.0K
14:53 50.38 50.43 50.38 50.43 0.1K
14:54 50.43 50.43 50.38 50.38 0.3K
14:55 50.38 50.38 50.38 50.38 0.0K
14:56 50.38 50.38 50.38 50.38 0.0K
14:57 50.38 50.40 50.38 50.40 1.0K
14:58 50.47 50.47 50.37 50.37 4.0K
14:59 50.37 50.37 50.37 50.37 0.1K
15:00 50.37 50.37 50.25 50.25 1.0K
15:01 50.25 50.25 50.22 50.22 0.4K
15:02 50.22 50.22 50.22 50.22 0.0K
15:03 50.22 50.31 50.09 50.31 0.4K
15:04 50.31 50.31 50.31 50.31 0.0K
15:05 50.31 50.31 50.08 50.08 0.1K
15:06 50.08 50.08 50.05 50.07 1.6K
15:07 50.12 50.12 50.12 50.12 0.9K
15:08 50.12 50.12 50.12 50.12 0.2K
15:09 50.12 50.12 50.12 50.12 0.0K
15:10 50.12 50.12 50.12 50.12 0.2K
15:11 50.07 50.07 50.07 50.07 0.2K
15:12 50.07 50.17 50.07 50.17 0.2K
15:13 50.17 50.17 50.17 50.17 0.1K
15:14 50.17 50.17 50.17 50.17 0.2K
15:15 50.17 50.21 50.17 50.21 0.2K
15:16 50.09 50.09 50.09 50.09 0.2K
15:17 50.09 50.09 50.01 50.01 0.3K
15:18 50.01 50.11 50.01 50.11 0.4K
15:19 50.06 50.06 50.06 50.06 0.6K
15:20 50.06 50.06 49.90 49.90 1.6K
15:21 49.90 49.90 49.90 49.90 0.1K
15:22 49.90 49.93 49.90 49.93 0.8K
15:23 49.93 49.93 49.83 49.83 1.0K
15:24 49.83 49.83 49.83 49.83 0.3K
15:25 49.83 49.83 49.73 49.73 0.6K
15:26 49.73 49.86 49.73 49.86 1.9K
15:27 49.86 49.86 49.86 49.86 0.0K
15:28 49.86 49.86 49.77 49.77 2.2K
15:29 49.77 49.77 49.77 49.77 0.2K
15:30 49.77 49.78 49.77 49.78 0.4K
15:31 49.78 49.78 49.78 49.78 0.1K
15:32 49.78 49.83 49.78 49.83 0.3K
15:33 49.83 49.83 49.83 49.83 0.1K
15:34 49.80 49.80 49.80 49.80 0.5K
15:35 49.80 49.83 49.80 49.83 0.3K
15:36 49.83 49.88 49.82 49.82 3.5K
15:37 49.82 49.82 49.79 49.79 0.5K
15:38 49.79 49.83 49.76 49.83 0.3K
15:39 49.83 49.83 49.83 49.83 0.2K
15:40 49.83 49.86 49.83 49.86 0.4K
15:41 49.86 49.86 49.75 49.75 0.2K
15:42 49.75 49.77 49.75 49.77 0.6K
15:43 49.77 49.77 49.67 49.70 0.5K
15:44 49.70 49.70 49.68 49.68 1.4K
15:45 49.64 49.64 49.51 49.52 6.5K
15:46 49.52 49.54 49.52 49.54 1.7K
15:47 49.54 49.54 49.54 49.54 0.3K
15:48 49.54 49.54 49.50 49.50 0.8K
15:49 49.50 49.50 49.50 49.50 0.1K
15:50 49.50 49.50 49.50 49.50 0.2K
15:51 49.62 49.64 49.57 49.64 0.8K
15:52 49.64 49.64 49.64 49.64 0.1K
15:53 49.64 49.64 49.54 49.54 0.9K
15:54 49.54 49.54 49.54 49.54 0.6K
15:55 49.54 49.57 49.41 49.41 0.9K
15:56 49.41 49.41 49.41 49.41 0.8K
15:57 49.41 49.64 49.41 49.63 3.1K
15:58 49.54 49.54 49.48 49.48 1.7K
15:59 49.48 49.58 49.48 49.58 0.9K
16:00 49.58 51.95 49.58 49.61 16.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles