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 49.63 50.34 48.62 49.98 7.6K
09:32 49.49 50.34 49.49 50.34 2.7K
09:33 49.98 50.45 49.98 50.45 1.1K
09:34 49.46 50.38 49.46 49.96 0.6K
09:35 49.96 49.96 49.67 49.67 0.5K
09:36 49.67 49.67 49.67 49.67 0.1K
09:37 49.67 49.67 49.67 49.67 0.1K
09:38 49.67 49.67 49.31 49.31 0.6K
09:39 49.31 49.31 49.31 49.31 0.5K
09:40 49.31 49.31 49.31 49.31 0.1K
09:41 49.31 49.40 49.31 49.40 0.7K
09:42 49.40 49.56 49.34 49.34 1.5K
09:43 49.61 49.61 49.61 49.61 0.3K
09:44 49.61 49.92 49.43 49.92 0.4K
09:45 49.92 49.92 49.92 49.92 0.1K
09:46 49.92 49.92 49.70 49.70 0.4K
09:47 49.70 49.99 49.70 49.75 1.3K
09:48 49.75 49.75 49.75 49.75 0.4K
09:49 49.75 49.96 49.75 49.96 1.2K
09:50 49.96 49.96 49.90 49.90 0.7K
09:51 49.90 49.90 49.78 49.85 1.1K
09:52 49.85 49.85 49.85 49.85 0.1K
09:53 49.85 49.85 49.85 49.85 0.2K
09:54 49.85 49.85 49.85 49.85 0.1K
09:55 49.85 49.85 49.85 49.85 0.4K
09:56 49.85 50.09 49.85 50.09 6.1K
09:57 50.30 50.30 50.30 50.30 0.3K
09:58 50.30 50.30 50.00 50.00 0.5K
09:59 50.00 50.00 50.00 50.00 0.1K
10:00 50.00 50.00 50.00 50.00 0.1K
10:01 50.00 50.00 50.00 50.00 0.1K
10:02 50.00 50.00 50.00 50.00 0.1K
10:03 50.00 50.00 49.94 49.94 1.1K
10:04 49.94 49.94 49.94 49.94 0.0K
10:05 49.94 49.94 49.94 49.94 0.0K
10:06 49.94 50.19 49.94 50.10 1.6K
10:07 50.10 50.10 50.10 50.10 0.2K
10:08 50.10 50.44 50.10 50.35 0.3K
10:09 50.35 50.44 50.35 50.44 0.2K
10:10 50.30 50.30 50.30 50.30 0.2K
10:11 50.30 50.30 50.30 50.30 0.2K
10:12 50.30 50.30 50.30 50.30 0.0K
10:13 50.30 50.30 50.30 50.30 0.2K
10:14 50.25 50.25 50.22 50.22 0.6K
10:15 50.22 50.22 50.22 50.22 0.1K
10:16 50.13 50.13 49.94 49.94 1.1K
10:17 49.94 49.94 49.94 49.94 0.1K
10:18 49.94 49.94 49.94 49.94 0.0K
10:19 49.97 49.98 49.97 49.98 2.9K
10:20 49.97 49.97 49.97 49.97 0.8K
10:21 49.97 49.97 49.97 49.97 0.2K
10:22 49.97 49.99 49.97 49.99 0.4K
10:23 50.26 50.26 50.26 50.26 0.1K
10:24 50.26 50.26 50.26 50.26 0.0K
10:25 50.26 50.29 50.26 50.29 5.6K
10:26 50.38 50.40 50.38 50.40 0.4K
10:27 50.36 50.71 50.36 50.71 0.5K
10:28 50.71 50.71 50.71 50.71 1.0K
10:29 50.71 50.71 50.71 50.71 0.1K
10:30 50.71 50.71 50.71 50.71 0.4K
10:31 49.97 49.97 49.97 49.97 0.1K
10:32 49.97 49.97 49.97 49.97 0.1K
10:33 49.97 50.13 49.97 50.13 0.1K
10:34 49.98 49.98 49.98 49.98 0.1K
10:35 49.98 49.98 49.98 49.98 0.0K
10:36 49.98 49.98 49.98 49.98 0.0K
10:37 49.98 49.98 49.98 49.98 0.2K
10:38 49.98 49.98 49.98 49.98 0.0K
10:39 50.01 50.01 50.01 50.01 0.2K
10:40 50.33 50.38 50.33 50.38 0.3K
10:41 50.38 50.38 50.38 50.38 0.0K
10:42 50.38 50.38 50.09 50.09 0.2K
10:43 50.09 50.09 50.09 50.09 0.1K
10:44 50.09 50.09 50.09 50.09 0.1K
10:45 50.09 50.09 50.09 50.09 0.0K
10:46 50.09 50.09 50.09 50.09 0.1K
10:47 50.09 50.09 50.09 50.09 0.0K
10:48 50.33 50.33 50.28 50.28 0.8K
10:49 50.28 50.28 50.28 50.28 0.1K
10:50 50.28 50.47 50.28 50.47 6.6K
10:51 50.47 50.47 50.47 50.47 0.1K
10:52 50.72 50.72 50.50 50.50 2.0K
10:53 50.50 50.50 50.50 50.50 0.0K
10:54 50.50 50.50 50.50 50.50 0.0K
10:55 50.50 50.50 50.50 50.50 0.0K
10:56 50.52 50.52 50.52 50.52 0.2K
10:57 50.52 50.52 50.52 50.52 0.0K
10:58 50.52 50.53 50.52 50.53 1.3K
10:59 50.53 50.53 50.53 50.53 0.0K
11:00 50.53 50.53 50.53 50.53 0.0K
11:01 50.53 50.53 50.47 50.47 1.8K
11:02 50.47 50.51 50.47 50.51 6.3K
11:03 50.51 50.51 50.50 50.50 0.5K
11:04 50.50 50.50 50.50 50.50 1.1K
11:05 50.50 50.50 50.50 50.50 0.1K
11:06 50.50 50.50 50.50 50.50 0.1K
11:07 50.50 50.62 50.50 50.62 0.3K
11:08 50.62 50.62 50.55 50.55 2.4K
11:09 50.55 50.55 50.55 50.55 0.0K
11:10 50.55 50.56 50.55 50.56 0.2K
11:11 50.56 50.56 50.56 50.56 0.1K
11:12 50.56 50.56 50.34 50.34 1.4K
11:13 50.34 50.34 50.34 50.34 0.1K
11:14 50.34 50.34 50.29 50.29 0.4K
11:15 50.29 50.29 50.29 50.29 0.0K
11:16 50.29 50.29 50.29 50.29 0.0K
11:17 50.29 50.29 50.29 50.29 0.4K
11:18 50.29 50.29 50.29 50.29 0.1K
11:19 50.29 50.29 50.29 50.29 0.0K
11:20 50.29 50.29 50.29 50.29 0.1K
11:21 50.29 50.29 50.29 50.29 0.1K
11:22 50.29 50.29 50.29 50.29 0.1K
11:23 50.29 50.29 49.76 49.76 0.2K
11:24 49.44 49.44 49.44 49.44 0.2K
11:25 49.44 49.44 49.44 49.44 0.1K
11:26 49.44 49.44 49.44 49.44 0.0K
11:27 49.79 49.79 49.60 49.60 1.1K
11:28 49.60 49.60 49.60 49.60 0.1K
11:29 49.60 49.75 49.60 49.75 0.1K
11:30 49.75 49.76 49.75 49.76 0.4K
11:31 49.76 49.76 49.76 49.76 0.2K
11:32 49.76 49.76 49.76 49.76 0.5K
11:33 49.76 49.76 49.76 49.76 0.0K
11:34 49.76 49.76 49.76 49.76 0.0K
11:35 49.76 49.86 49.76 49.86 0.6K
11:36 49.86 49.86 49.86 49.86 0.4K
11:37 49.86 49.86 49.86 49.86 0.0K
11:38 49.86 49.86 49.75 49.75 0.9K
11:39 49.75 49.75 49.75 49.75 0.0K
11:40 49.75 49.75 49.72 49.72 0.3K
11:41 49.72 49.72 49.72 49.72 0.0K
11:42 49.72 49.72 49.57 49.72 0.3K
11:43 49.72 49.72 49.72 49.72 0.4K
11:44 49.68 49.68 49.68 49.68 2.3K
11:45 49.68 49.68 49.68 49.68 0.1K
11:46 49.68 49.68 49.68 49.68 0.5K
11:47 49.68 49.68 49.68 49.68 0.0K
11:48 49.68 49.68 49.68 49.68 0.2K
11:49 49.68 49.68 49.68 49.68 0.0K
11:50 49.68 49.68 49.68 49.68 0.0K
11:51 49.68 49.68 49.41 49.41 0.5K
11:52 49.41 49.46 49.41 49.46 1.3K
11:53 49.57 49.57 49.57 49.57 1.0K
11:54 49.71 49.71 49.71 49.71 0.1K
11:55 49.71 49.71 49.71 49.71 0.0K
11:56 49.71 49.71 49.71 49.71 0.0K
11:57 49.71 49.71 49.71 49.71 0.0K
11:58 49.71 49.71 49.71 49.71 0.1K
11:59 49.71 49.71 49.71 49.71 0.1K
12:00 49.71 49.71 49.71 49.71 0.1K
12:01 49.71 49.71 49.71 49.71 0.0K
12:02 49.71 49.71 49.71 49.71 0.2K
12:03 49.71 49.71 49.71 49.71 0.6K
12:04 49.71 49.71 49.71 49.71 0.0K
12:05 49.71 49.71 49.71 49.71 0.0K
12:06 49.71 49.71 49.71 49.71 0.0K
12:07 49.71 49.71 49.71 49.71 0.1K
12:08 49.71 49.71 49.71 49.71 0.1K
12:09 49.71 49.71 49.71 49.71 0.0K
12:10 49.71 49.82 49.71 49.82 0.2K
12:11 49.82 49.82 49.71 49.71 0.5K
12:12 49.71 49.71 49.71 49.71 0.5K
12:13 49.71 49.71 49.53 49.53 0.3K
12:14 49.53 49.53 49.53 49.53 0.1K
12:15 49.53 49.61 49.53 49.61 0.4K
12:16 49.53 49.62 49.53 49.62 0.5K
12:17 49.62 49.62 49.54 49.54 2.2K
12:18 49.62 49.62 49.62 49.62 0.7K
12:19 49.62 49.62 49.62 49.62 0.1K
12:20 49.62 49.62 49.45 49.45 0.4K
12:21 49.45 49.45 49.45 49.45 0.0K
12:22 49.45 49.45 49.45 49.45 0.1K
12:23 49.45 49.45 49.45 49.45 0.1K
12:24 49.45 49.45 49.45 49.45 0.0K
12:25 49.45 49.80 49.45 49.71 0.3K
12:26 49.71 49.71 49.50 49.50 0.9K
12:27 49.50 49.50 49.50 49.50 0.1K
12:28 49.50 49.50 49.50 49.50 0.0K
12:29 49.50 49.64 49.50 49.64 0.2K
12:30 49.39 49.39 49.39 49.39 0.4K
12:31 49.39 49.57 49.39 49.57 0.5K
12:32 49.57 49.66 49.57 49.66 0.3K
12:33 49.66 49.66 49.66 49.66 0.0K
12:34 49.66 49.66 49.66 49.66 0.1K
12:35 49.66 49.66 49.66 49.66 0.0K
12:36 49.66 49.66 49.66 49.66 0.1K
12:37 49.66 49.66 49.66 49.66 0.0K
12:38 50.14 50.14 50.14 50.14 2.1K
12:39 49.84 49.84 49.84 49.84 0.1K
12:40 49.84 49.84 49.84 49.84 0.2K
12:41 49.84 49.84 49.84 49.84 0.0K
12:42 49.36 49.36 49.36 49.36 0.1K
12:43 49.36 49.36 49.33 49.33 0.4K
12:44 49.33 49.33 49.33 49.33 0.0K
12:45 49.33 49.33 49.33 49.33 0.0K
12:46 49.33 49.33 49.33 49.33 0.1K
12:47 49.33 49.33 49.33 49.33 0.1K
12:48 49.33 49.33 49.33 49.33 0.0K
12:49 49.33 50.12 49.33 50.12 0.2K
12:50 50.12 50.12 50.12 50.12 0.1K
12:51 50.12 50.12 49.80 49.80 0.1K
12:52 49.80 49.98 49.80 49.98 0.4K
12:53 49.98 49.98 49.73 49.73 0.7K
12:54 49.73 49.73 49.73 49.73 0.2K
12:55 49.73 50.10 49.73 50.10 0.3K
12:56 49.82 49.82 49.82 49.82 0.4K
12:57 49.90 49.90 49.81 49.81 0.7K
12:58 50.06 50.06 49.91 49.91 0.3K
12:59 49.91 49.91 49.87 49.87 0.2K
13:00 49.87 49.87 49.70 49.70 0.3K
13:01 49.70 49.70 49.59 49.59 0.5K
13:02 49.59 49.83 49.59 49.83 0.2K
13:03 49.83 49.83 49.64 49.64 0.2K
13:04 49.86 49.86 49.76 49.76 3.3K
13:05 49.76 49.90 49.76 49.90 0.5K
13:06 49.97 49.99 49.97 49.99 0.8K
13:07 49.99 49.99 49.99 49.99 0.7K
13:08 49.99 49.99 49.99 49.99 0.1K
13:09 49.99 49.99 49.99 49.99 0.1K
13:10 49.99 49.99 49.99 49.99 0.1K
13:11 49.99 49.99 49.99 49.99 0.0K
13:12 49.99 49.99 49.99 49.99 0.1K
13:13 49.99 50.11 49.99 50.10 0.9K
13:14 50.10 50.10 50.10 50.10 0.5K
13:15 50.02 50.02 50.02 50.02 0.5K
13:16 50.02 50.02 50.02 50.02 0.0K
13:17 50.02 50.02 50.02 50.02 0.1K
13:18 50.32 50.32 50.32 50.32 0.2K
13:19 50.32 50.32 50.32 50.32 0.0K
13:20 50.12 50.12 50.12 50.12 0.6K
13:21 50.03 50.03 50.01 50.01 0.9K
13:22 50.15 50.15 50.15 50.15 0.3K
13:23 50.15 50.15 50.15 50.15 0.1K
13:24 50.15 50.25 50.15 50.25 1.0K
13:25 50.25 50.25 50.01 50.22 2.1K
13:26 50.22 50.22 49.98 49.98 0.9K
13:27 50.09 50.09 50.09 50.09 1.1K
13:28 50.09 50.09 49.93 49.99 2.7K
13:29 49.87 49.87 49.87 49.87 0.5K
13:30 49.87 50.05 49.87 49.99 1.4K
13:31 49.99 49.99 49.99 49.99 0.9K
13:32 49.99 49.99 49.99 49.99 0.1K
13:33 49.99 49.99 49.99 49.99 0.0K
13:34 50.10 50.10 50.10 50.10 0.2K
13:35 50.10 50.10 50.10 50.10 0.1K
13:36 50.10 50.10 49.81 50.10 1.7K
13:37 50.10 50.13 50.10 50.13 0.1K
13:38 50.01 50.01 50.01 50.01 0.2K
13:39 50.01 50.13 50.01 50.01 0.8K
13:40 50.01 50.01 50.01 50.01 0.2K
13:41 50.01 50.01 49.90 50.00 3.4K
13:42 50.00 50.00 50.00 50.00 0.2K
13:43 50.23 50.23 50.23 50.23 0.2K
13:44 50.23 50.24 50.13 50.13 1.1K
13:45 50.13 50.13 50.13 50.13 0.0K
13:46 50.13 50.13 50.13 50.13 0.1K
13:47 50.13 50.13 50.13 50.13 0.1K
13:48 50.13 50.24 50.13 50.24 0.3K
13:49 49.92 49.92 49.92 49.92 0.2K
13:50 49.92 50.33 49.92 50.33 0.4K
13:51 50.33 50.33 50.33 50.33 0.0K
13:52 50.33 50.33 50.33 50.33 0.3K
13:53 50.33 50.33 50.33 50.33 0.0K
13:54 50.33 50.33 50.12 50.12 0.5K
13:55 50.14 50.22 50.14 50.21 0.4K
13:56 50.21 50.21 50.21 50.21 0.0K
13:57 50.05 50.05 50.05 50.05 0.7K
13:58 50.05 50.05 50.05 50.05 0.1K
13:59 50.05 50.05 50.05 50.05 0.5K
14:00 49.93 49.93 49.93 49.93 3.7K
14:01 49.99 49.99 49.99 49.99 0.2K
14:02 49.99 49.99 49.99 49.99 0.0K
14:03 49.91 49.91 49.77 49.77 0.3K
14:04 49.77 49.77 49.77 49.77 0.0K
14:05 49.84 49.84 49.77 49.77 0.6K
14:06 49.77 49.94 49.77 49.94 0.2K
14:07 49.94 49.94 49.94 49.94 0.1K
14:08 49.94 49.94 49.94 49.94 0.0K
14:09 49.94 49.94 49.87 49.87 0.2K
14:10 49.87 49.87 49.87 49.87 0.2K
14:11 49.87 49.87 49.79 49.79 0.3K
14:12 50.06 50.06 50.06 50.06 0.7K
14:13 50.06 50.06 50.06 50.06 0.0K
14:14 50.06 50.06 50.06 50.06 0.0K
14:15 50.06 50.06 50.06 50.06 0.2K
14:16 50.06 50.06 50.06 50.06 0.0K
14:17 50.06 50.06 50.06 50.06 0.1K
14:18 50.06 50.06 50.06 50.06 0.0K
14:19 50.06 50.06 50.06 50.06 0.2K
14:20 50.06 50.06 50.06 50.06 0.0K
14:21 50.06 50.06 50.06 50.06 0.1K
14:22 49.85 49.96 49.85 49.96 1.6K
14:23 49.96 49.99 49.96 49.99 0.3K
14:24 50.02 50.02 50.02 50.02 0.1K
14:25 50.02 50.02 49.91 49.91 0.6K
14:26 49.91 49.91 49.91 49.91 0.2K
14:27 50.14 50.14 50.14 50.14 0.1K
14:28 50.14 50.14 49.91 49.91 0.5K
14:29 49.91 49.91 49.89 49.89 0.3K
14:30 49.89 49.89 49.89 49.89 0.2K
14:31 50.02 50.02 50.02 50.02 0.2K
14:32 50.02 50.02 49.95 49.95 0.1K
14:33 49.95 49.95 49.92 49.92 1.5K
14:34 49.92 50.02 49.92 50.02 0.2K
14:35 50.02 50.10 50.02 50.10 0.5K
14:36 50.10 50.10 50.10 50.10 0.0K
14:37 50.10 50.16 50.10 50.16 0.6K
14:38 50.16 50.16 50.16 50.16 0.0K
14:39 50.16 50.16 50.16 50.16 0.2K
14:40 50.16 50.16 50.16 50.16 0.4K
14:41 50.16 50.20 50.16 50.20 1.0K
14:42 50.20 50.20 50.20 50.20 0.2K
14:43 50.20 50.20 50.20 50.20 0.0K
14:44 50.20 50.24 50.20 50.24 0.7K
14:45 50.24 50.24 50.16 50.16 0.6K
14:46 50.16 50.16 50.16 50.16 0.0K
14:47 50.16 50.22 50.16 50.22 0.4K
14:48 50.22 50.22 50.22 50.22 0.2K
14:49 50.28 50.36 50.28 50.36 0.5K
14:50 50.36 50.36 50.31 50.31 0.4K
14:51 50.31 50.31 50.16 50.16 0.6K
14:52 50.16 50.32 50.16 50.32 0.3K
14:53 50.32 50.32 50.32 50.32 0.1K
14:54 50.32 50.32 50.26 50.26 1.2K
14:55 50.26 50.40 50.22 50.40 1.4K
14:56 50.40 50.40 50.40 50.40 0.2K
14:57 50.40 50.40 50.40 50.40 0.2K
14:58 50.40 50.40 50.40 50.40 0.1K
14:59 50.40 50.40 50.40 50.40 0.2K
15:00 50.40 50.40 50.40 50.40 0.1K
15:01 50.40 50.40 50.40 50.40 0.0K
15:02 50.40 50.40 50.40 50.40 0.1K
15:03 50.40 50.40 50.40 50.40 0.0K
15:04 50.40 50.40 50.40 50.40 0.1K
15:05 50.40 50.40 50.40 50.40 0.1K
15:06 50.40 50.40 50.40 50.40 0.0K
15:07 50.40 50.40 50.40 50.40 0.1K
15:08 50.40 50.40 50.39 50.39 0.2K
15:09 50.39 50.39 50.24 50.24 0.4K
15:10 50.24 50.24 50.24 50.24 0.0K
15:11 50.24 50.32 50.24 50.32 0.8K
15:12 50.32 50.39 50.32 50.39 0.2K
15:13 50.39 50.39 50.28 50.28 0.2K
15:14 50.28 50.28 50.28 50.28 0.6K
15:15 50.28 50.50 50.28 50.50 1.0K
15:16 50.50 50.50 50.50 50.50 0.1K
15:17 50.50 50.50 50.50 50.50 0.1K
15:18 50.50 50.50 50.47 50.47 0.1K
15:19 50.46 50.46 50.46 50.46 0.4K
15:20 50.46 50.46 50.46 50.46 0.4K
15:21 50.26 50.26 50.23 50.23 1.1K
15:22 50.23 50.23 50.23 50.23 0.3K
15:23 50.13 50.15 50.13 50.15 1.6K
15:24 50.15 50.15 50.15 50.15 0.1K
15:25 50.15 50.15 50.15 50.15 0.1K
15:26 50.15 50.15 50.15 50.15 0.1K
15:27 50.15 50.15 50.15 50.15 0.8K
15:28 50.07 50.07 50.00 50.00 0.5K
15:29 50.00 50.00 50.00 50.00 2.4K
15:30 50.00 50.04 50.00 50.04 0.3K
15:31 50.04 50.04 50.04 50.04 0.2K
15:32 50.02 50.10 50.02 50.10 1.0K
15:33 50.10 50.10 50.10 50.10 0.3K
15:34 50.10 50.10 50.10 50.10 0.2K
15:35 50.10 50.10 50.10 50.10 0.2K
15:36 50.10 50.10 50.10 50.10 0.3K
15:37 50.10 50.10 50.10 50.10 0.0K
15:38 50.10 50.10 50.10 50.10 0.0K
15:39 50.10 50.10 50.10 50.10 0.1K
15:40 50.10 50.14 50.10 50.14 0.7K
15:41 50.09 50.09 49.94 49.94 3.5K
15:42 49.94 49.94 49.94 49.94 0.4K
15:43 49.94 49.94 49.94 49.94 0.2K
15:44 49.84 49.85 49.68 49.73 1.0K
15:45 49.73 49.73 49.68 49.68 1.2K
15:46 49.68 49.80 49.68 49.79 1.0K
15:47 49.77 49.77 49.71 49.71 0.5K
15:48 49.71 49.76 49.71 49.76 0.3K
15:49 49.76 49.76 49.76 49.76 0.4K
15:50 49.76 49.76 49.67 49.67 0.5K
15:51 49.73 49.80 49.73 49.80 0.8K
15:52 49.74 49.74 49.73 49.73 1.3K
15:53 49.81 49.81 49.77 49.77 0.5K
15:54 49.77 49.78 49.74 49.74 2.7K
15:55 49.74 49.74 49.74 49.74 1.2K
15:56 49.65 49.70 49.65 49.70 2.7K
15:57 49.70 49.70 49.57 49.64 2.6K
15:58 49.64 49.64 49.58 49.58 4.3K
15:59 49.60 49.62 49.52 49.58 3.7K
16:00 49.58 50.69 49.53 49.67 19.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles