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 52.00 52.03 51.44 52.03 14.3K
09:32 52.41 52.50 52.20 52.50 1.1K
09:33 52.51 53.81 52.51 53.78 5.7K
09:34 53.57 53.64 53.46 53.64 5.4K
09:35 53.00 53.17 53.00 53.17 6.8K
09:36 53.17 53.18 51.73 53.18 2.9K
09:37 52.98 53.00 52.98 53.00 1.6K
09:38 53.00 53.00 52.91 52.91 0.3K
09:39 52.72 52.72 52.72 52.72 0.3K
09:40 52.72 52.97 51.65 52.97 3.1K
09:41 52.97 53.33 52.97 53.33 1.1K
09:42 53.40 53.63 53.06 53.62 6.5K
09:43 53.62 53.80 53.37 53.37 2.0K
09:44 53.01 53.58 53.01 53.58 1.6K
09:45 53.58 53.58 53.58 53.58 0.2K
09:46 53.42 53.80 53.42 53.80 4.6K
09:47 53.65 53.65 53.65 53.65 1.6K
09:48 53.65 53.65 53.40 53.40 0.4K
09:49 53.40 53.72 53.40 53.43 0.7K
09:50 53.49 53.58 53.41 53.58 3.9K
09:51 52.75 53.47 52.69 53.47 7.7K
09:52 52.68 53.24 52.38 53.24 1.7K
09:53 53.24 53.24 52.55 52.55 0.7K
09:54 52.55 52.87 52.55 52.87 1.2K
09:55 52.39 53.09 52.39 53.09 0.8K
09:56 53.09 53.31 53.09 53.31 2.7K
09:57 52.80 52.80 52.50 52.50 0.9K
09:58 52.50 52.50 52.50 52.50 0.1K
09:59 52.50 52.64 52.50 52.64 0.4K
10:00 52.64 52.81 52.32 52.81 0.6K
10:01 52.81 52.81 52.56 52.56 0.2K
10:02 52.56 52.56 51.51 51.51 4.2K
10:03 51.51 51.51 51.41 51.41 1.0K
10:04 51.41 51.41 51.41 51.41 0.2K
10:05 51.41 51.41 51.16 51.16 0.2K
10:06 51.16 51.21 51.14 51.21 2.0K
10:07 51.21 51.21 51.21 51.21 0.1K
10:08 51.30 51.47 50.85 51.47 1.9K
10:09 51.06 51.08 51.06 51.08 1.5K
10:10 51.08 51.08 50.75 50.99 2.9K
10:11 50.99 50.99 50.80 50.80 0.3K
10:12 51.39 51.39 51.39 51.39 0.3K
10:13 51.39 51.39 51.24 51.24 0.7K
10:14 51.24 51.24 51.24 51.24 0.2K
10:15 51.24 51.24 51.01 51.01 0.5K
10:16 51.47 51.47 51.25 51.25 1.4K
10:17 51.36 51.36 51.36 51.36 1.2K
10:18 51.36 51.75 51.36 51.63 0.6K
10:19 51.99 51.99 51.84 51.84 2.4K
10:20 52.47 52.47 52.47 52.47 1.2K
10:21 52.47 52.47 52.47 52.47 0.7K
10:22 52.61 52.61 52.61 52.61 0.3K
10:23 52.61 52.88 52.61 52.88 2.8K
10:24 52.88 52.88 52.85 52.85 0.5K
10:25 52.85 52.85 52.85 52.85 0.6K
10:26 52.85 52.85 52.85 52.85 0.3K
10:27 52.76 52.76 52.45 52.45 0.3K
10:28 52.45 52.45 52.45 52.45 0.1K
10:29 52.45 52.83 52.45 52.83 0.5K
10:30 52.83 52.83 52.83 52.83 0.3K
10:31 52.83 52.83 52.83 52.83 0.1K
10:32 52.71 52.71 52.71 52.71 0.2K
10:33 52.71 52.71 52.30 52.30 5.3K
10:34 52.03 52.03 51.99 51.99 4.7K
10:35 52.61 52.61 52.61 52.61 0.1K
10:36 51.89 51.89 51.89 51.89 0.2K
10:37 51.89 51.89 51.89 51.89 0.5K
10:38 51.89 51.89 51.89 51.89 0.1K
10:39 51.89 52.07 51.89 52.07 7.9K
10:40 52.07 52.07 51.37 51.37 0.5K
10:41 51.37 51.84 51.37 51.84 0.3K
10:42 51.42 52.00 51.42 52.00 3.6K
10:43 52.00 52.00 52.00 52.00 0.1K
10:44 52.00 52.00 52.00 52.00 0.1K
10:45 51.37 52.02 51.18 52.02 1.9K
10:46 52.02 52.12 52.02 52.12 0.5K
10:47 52.12 52.12 51.97 51.97 0.9K
10:48 51.97 51.97 51.97 51.97 0.1K
10:49 51.97 51.97 51.97 51.97 0.0K
10:50 51.97 51.97 51.97 51.97 0.0K
10:51 51.97 51.97 51.97 51.97 0.2K
10:52 51.97 51.97 51.97 51.97 0.1K
10:53 51.97 51.97 51.97 51.97 0.1K
10:54 51.97 51.97 51.97 51.97 0.2K
10:55 52.01 52.01 52.01 52.01 0.2K
10:56 52.01 52.01 52.01 52.01 0.0K
10:57 52.01 52.01 51.43 51.43 0.2K
10:58 51.43 51.43 51.43 51.43 0.1K
10:59 51.43 51.43 51.43 51.43 0.2K
11:00 51.43 51.47 51.43 51.47 0.2K
11:01 51.47 51.47 51.47 51.47 0.0K
11:02 51.47 51.47 51.47 51.47 0.0K
11:03 51.47 51.47 51.47 51.47 0.5K
11:04 51.47 52.04 51.47 51.86 1.9K
11:05 51.86 51.86 51.86 51.86 0.0K
11:06 51.86 51.86 51.85 51.85 0.3K
11:07 51.85 51.85 51.85 51.85 0.2K
11:08 51.85 51.85 51.85 51.85 0.1K
11:09 51.85 51.85 51.83 51.83 7.2K
11:10 52.02 52.11 52.02 52.11 1.7K
11:11 52.19 52.19 52.19 52.19 0.2K
11:12 52.19 52.19 52.05 52.05 0.5K
11:13 52.05 52.13 52.05 52.13 0.2K
11:14 52.13 52.18 52.13 52.15 1.1K
11:15 52.15 52.15 52.08 52.08 2.6K
11:16 52.08 52.08 52.03 52.03 1.3K
11:17 52.03 52.03 52.03 52.03 0.4K
11:18 52.03 52.20 52.03 52.20 4.7K
11:19 52.20 52.20 52.20 52.20 0.1K
11:20 52.20 52.20 51.91 51.91 0.3K
11:21 52.10 52.10 52.10 52.10 0.5K
11:22 52.10 52.10 52.10 52.10 0.2K
11:23 52.10 52.10 52.10 52.10 0.2K
11:24 52.10 52.20 52.10 52.16 5.1K
11:25 52.16 52.16 52.16 52.16 0.6K
11:26 52.16 52.16 52.16 52.16 0.2K
11:27 52.30 52.40 52.27 52.27 4.6K
11:28 52.27 52.28 52.27 52.28 0.7K
11:29 52.28 52.28 52.27 52.27 0.2K
11:30 52.27 52.37 52.27 52.37 0.3K
11:31 52.37 52.37 52.33 52.34 1.2K
11:32 52.34 52.50 52.34 52.50 1.0K
11:33 52.49 52.71 52.49 52.71 1.4K
11:34 52.71 52.71 52.55 52.56 0.8K
11:35 52.59 52.59 52.59 52.59 1.8K
11:36 52.54 52.62 52.54 52.54 0.6K
11:37 52.54 52.56 52.54 52.56 0.7K
11:38 52.56 52.56 52.39 52.39 0.6K
11:39 52.39 52.39 52.39 52.39 0.1K
11:40 52.39 52.39 52.26 52.26 0.1K
11:41 52.26 52.26 52.26 52.26 0.1K
11:42 52.26 52.26 52.04 52.04 0.3K
11:43 52.04 52.04 52.04 52.04 0.0K
11:44 52.04 52.62 52.04 52.62 2.1K
11:45 52.62 52.62 52.40 52.52 1.8K
11:46 52.59 52.59 52.58 52.58 0.2K
11:47 52.58 52.58 52.55 52.55 0.6K
11:48 52.74 52.88 52.65 52.88 2.7K
11:49 52.88 52.88 52.88 52.88 0.2K
11:50 52.88 52.88 52.88 52.88 0.1K
11:51 52.88 52.88 52.38 52.38 6.1K
11:52 52.38 52.47 52.17 52.47 3.4K
11:53 52.35 52.35 52.35 52.35 0.1K
11:54 52.35 52.35 52.21 52.21 0.6K
11:55 52.21 52.63 52.21 52.63 0.7K
11:56 52.63 52.68 52.63 52.68 0.1K
11:57 52.68 52.68 52.68 52.68 0.2K
11:58 52.65 52.65 52.65 52.65 0.3K
11:59 52.57 52.58 52.57 52.58 2.0K
12:00 52.58 52.63 52.58 52.63 1.8K
12:01 52.55 52.55 52.55 52.55 0.2K
12:02 52.55 52.69 52.55 52.69 1.0K
12:03 52.69 52.69 52.62 52.62 0.7K
12:04 52.62 52.62 52.62 52.62 0.0K
12:05 52.62 52.73 52.62 52.73 4.9K
12:06 52.73 52.73 52.73 52.73 0.0K
12:07 52.73 52.73 52.73 52.73 0.1K
12:08 52.68 52.72 52.68 52.72 1.2K
12:09 52.72 52.72 52.72 52.72 0.1K
12:10 52.72 52.87 52.72 52.87 0.2K
12:11 52.87 52.87 52.87 52.87 0.0K
12:12 52.87 52.87 52.59 52.59 1.3K
12:13 52.60 52.60 52.60 52.60 0.3K
12:14 52.60 52.60 52.60 52.60 0.1K
12:15 52.60 52.60 52.52 52.52 0.5K
12:16 52.52 52.65 52.50 52.65 0.7K
12:17 52.65 52.65 52.51 52.51 0.1K
12:18 52.62 52.62 52.62 52.62 0.5K
12:19 52.62 52.74 52.62 52.74 0.2K
12:20 52.71 52.71 52.71 52.71 2.2K
12:21 52.71 52.71 52.71 52.71 0.0K
12:22 52.71 52.73 52.66 52.73 2.1K
12:23 52.73 52.75 52.73 52.75 0.2K
12:24 52.75 52.76 52.75 52.76 0.7K
12:25 52.76 52.93 52.70 52.70 8.0K
12:26 52.54 52.54 52.54 52.54 0.3K
12:27 52.54 52.92 52.54 52.92 0.2K
12:28 52.92 52.92 52.92 52.92 0.1K
12:29 52.92 52.92 52.82 52.82 0.3K
12:30 52.82 52.82 52.82 52.82 0.3K
12:31 52.82 52.82 52.82 52.82 0.2K
12:32 52.82 52.82 52.82 52.82 0.1K
12:33 53.04 53.04 52.90 52.93 15.1K
12:34 52.93 52.94 52.93 52.94 0.8K
12:35 52.94 52.94 52.94 52.94 0.2K
12:36 52.94 52.94 52.94 52.94 0.2K
12:37 52.94 52.94 52.86 52.86 0.9K
12:38 52.86 52.86 52.73 52.73 0.3K
12:39 52.73 52.73 52.72 52.72 0.5K
12:40 52.72 52.72 52.72 52.72 0.2K
12:41 52.72 52.72 52.72 52.72 0.2K
12:42 52.72 52.93 52.72 52.93 0.2K
12:43 52.93 52.93 52.93 52.93 0.1K
12:44 52.93 52.93 52.93 52.93 0.2K
12:45 52.93 52.93 52.93 52.93 0.2K
12:46 52.93 52.93 52.93 52.93 0.1K
12:47 52.93 52.93 52.86 52.86 0.8K
12:48 52.86 52.94 52.86 52.94 0.5K
12:49 52.94 52.94 52.94 52.94 0.0K
12:50 52.94 52.96 52.88 52.96 0.4K
12:51 52.96 52.96 52.86 52.86 0.2K
12:52 52.86 52.89 52.86 52.89 0.1K
12:53 52.89 52.89 52.89 52.89 0.0K
12:54 52.89 52.89 52.89 52.89 0.1K
12:55 52.86 52.89 52.86 52.89 0.7K
12:56 53.02 53.02 52.96 53.00 2.1K
12:57 52.90 52.90 52.90 52.90 0.8K
12:58 52.90 52.90 52.90 52.90 0.0K
12:59 53.01 53.02 53.01 53.02 0.3K
13:00 53.02 53.02 53.02 53.02 0.0K
13:01 52.89 52.89 52.73 52.73 1.4K
13:02 52.73 52.75 52.73 52.75 0.4K
13:03 52.75 52.75 52.75 52.75 0.3K
13:04 52.75 52.75 52.72 52.72 1.2K
13:05 52.72 52.72 52.72 52.72 0.0K
13:06 52.72 52.72 52.72 52.72 0.3K
13:07 52.72 52.72 52.72 52.72 0.3K
13:08 52.72 52.72 52.51 52.51 1.3K
13:09 52.51 52.51 52.51 52.51 0.0K
13:10 52.51 52.51 52.47 52.47 2.4K
13:11 52.47 52.47 52.47 52.47 0.0K
13:12 52.47 52.47 52.47 52.47 0.3K
13:13 52.47 52.52 52.47 52.52 0.4K
13:14 52.52 52.52 52.49 52.49 0.4K
13:15 52.49 52.49 52.49 52.49 0.2K
13:16 52.49 52.49 52.49 52.49 0.2K
13:17 52.63 52.82 52.51 52.82 1.5K
13:18 52.82 52.82 52.52 52.52 0.3K
13:19 52.52 52.52 52.52 52.52 0.0K
13:20 52.52 52.68 52.52 52.68 0.3K
13:21 52.68 52.68 52.68 52.68 0.9K
13:22 52.68 52.68 52.68 52.68 0.2K
13:23 52.68 52.68 52.68 52.68 0.5K
13:24 52.68 52.80 52.68 52.80 0.5K
13:25 52.80 52.80 52.80 52.80 0.1K
13:26 52.89 52.89 52.89 52.89 0.1K
13:27 52.89 52.89 52.81 52.81 0.3K
13:28 52.81 52.81 52.81 52.81 0.2K
13:29 52.81 52.81 52.81 52.81 0.6K
13:30 52.81 52.81 52.81 52.81 0.2K
13:31 52.81 52.81 52.60 52.60 0.4K
13:32 52.60 52.60 52.60 52.60 0.2K
13:33 52.60 52.75 52.60 52.75 2.1K
13:34 52.75 52.75 52.75 52.75 0.1K
13:35 52.75 52.75 52.75 52.75 0.2K
13:36 52.61 52.61 52.61 52.61 0.2K
13:37 52.70 52.70 52.70 52.70 0.9K
13:38 52.70 52.70 52.70 52.70 0.1K
13:39 52.70 52.70 52.70 52.70 0.1K
13:40 52.70 52.70 52.62 52.62 0.2K
13:41 52.62 52.62 52.62 52.62 0.3K
13:42 52.62 52.62 52.62 52.62 0.8K
13:43 52.62 52.62 52.62 52.62 0.0K
13:44 52.62 52.62 52.62 52.62 0.3K
13:45 52.62 52.62 52.62 52.62 0.3K
13:46 52.62 52.62 52.62 52.62 0.0K
13:47 52.62 52.62 52.62 52.62 0.1K
13:48 52.62 52.62 52.62 52.62 0.1K
13:49 52.62 52.62 52.62 52.62 0.2K
13:50 52.23 52.23 52.23 52.23 0.2K
13:51 52.21 52.21 52.21 52.21 0.2K
13:52 52.21 52.21 52.21 52.21 0.1K
13:53 52.21 52.21 52.20 52.20 6.5K
13:54 52.32 52.32 52.32 52.32 35.3K
13:55 52.32 52.32 52.32 52.32 0.0K
13:56 52.32 52.32 52.32 52.32 0.0K
13:57 52.32 52.32 52.32 52.32 0.0K
13:58 52.32 52.32 51.69 51.69 0.5K
13:59 51.69 51.72 51.69 51.72 0.2K
14:00 51.72 51.72 51.72 51.72 0.2K
14:01 51.72 51.72 51.72 51.72 0.1K
14:02 51.72 51.72 51.72 51.72 0.1K
14:03 51.72 51.72 51.72 51.72 0.0K
14:04 51.72 51.72 51.72 51.72 0.1K
14:05 51.72 51.72 51.72 51.72 0.2K
14:06 51.72 51.72 51.72 51.72 0.3K
14:07 51.72 51.82 51.56 51.56 1.9K
14:08 51.56 51.56 51.50 51.50 1.1K
14:09 51.50 51.50 51.05 51.05 1.5K
14:10 51.05 51.05 51.05 51.05 0.1K
14:11 51.05 51.05 51.05 51.05 0.0K
14:12 51.05 51.05 51.00 51.00 1.0K
14:13 51.00 51.08 51.00 51.08 2.1K
14:14 51.08 51.08 51.08 51.08 0.2K
14:15 51.08 51.61 51.08 51.61 0.6K
14:16 51.53 51.53 51.53 51.53 0.1K
14:17 51.53 51.65 51.53 51.65 0.8K
14:18 51.65 51.65 51.65 51.65 0.0K
14:19 51.65 51.65 51.65 51.65 0.1K
14:20 51.65 51.65 51.65 51.65 0.1K
14:21 51.65 51.65 51.65 51.65 0.4K
14:22 51.65 51.65 51.59 51.59 0.2K
14:23 51.59 51.59 51.59 51.59 0.1K
14:24 51.59 51.59 51.59 51.59 0.2K
14:25 51.70 51.85 51.70 51.85 0.9K
14:26 51.85 51.85 51.59 51.59 0.3K
14:27 51.59 51.59 51.59 51.59 0.1K
14:28 51.59 51.67 51.59 51.67 0.6K
14:29 51.67 51.67 51.67 51.67 0.0K
14:30 51.67 51.70 51.67 51.70 0.4K
14:31 51.70 51.70 51.70 51.70 0.1K
14:32 51.65 51.65 51.65 51.65 0.4K
14:33 51.65 51.65 51.65 51.65 0.2K
14:34 51.65 51.65 51.64 51.65 0.8K
14:35 51.65 51.65 51.65 51.65 0.2K
14:36 51.65 51.65 51.65 51.65 0.1K
14:37 51.65 51.77 51.48 51.77 2.3K
14:38 51.81 51.85 51.81 51.85 1.1K
14:39 51.85 51.85 51.66 51.78 0.5K
14:40 51.78 51.78 51.78 51.78 0.5K
14:41 51.86 51.99 51.86 51.99 2.5K
14:42 51.99 52.16 51.99 52.16 0.1K
14:43 52.16 52.16 52.04 52.14 1.5K
14:44 52.14 52.14 52.14 52.14 0.0K
14:45 52.14 52.19 52.05 52.05 1.2K
14:46 52.05 52.05 52.05 52.05 0.1K
14:47 52.05 52.05 52.05 52.05 0.2K
14:48 52.05 52.05 52.05 52.05 0.2K
14:49 52.05 52.11 52.05 52.11 0.2K
14:50 52.11 52.11 52.11 52.11 0.2K
14:51 52.11 52.11 52.11 52.11 0.0K
14:52 52.11 52.11 52.11 52.11 0.2K
14:53 52.06 52.06 52.06 52.06 1.6K
14:54 52.06 52.06 52.06 52.06 0.3K
14:55 52.06 52.06 52.06 52.06 0.2K
14:56 52.06 52.19 52.06 52.19 0.6K
14:57 52.19 52.19 52.19 52.19 0.1K
14:58 52.05 52.05 52.05 52.05 1.3K
14:59 52.05 52.05 52.05 52.05 0.0K
15:00 52.05 52.05 52.05 52.05 0.2K
15:01 52.11 52.11 52.11 52.11 1.4K
15:02 52.11 52.15 52.08 52.12 1.2K
15:03 52.12 52.12 52.12 52.12 0.0K
15:04 52.12 52.23 52.03 52.03 1.1K
15:05 52.03 52.03 52.03 52.03 0.5K
15:06 52.03 52.03 52.03 52.03 0.2K
15:07 52.01 52.01 51.95 51.95 0.9K
15:08 51.95 52.00 51.85 51.85 0.3K
15:09 51.85 51.99 51.85 51.99 3.0K
15:10 51.99 51.99 51.75 51.75 1.4K
15:11 51.75 51.75 51.75 51.75 0.1K
15:12 51.75 51.75 51.67 51.67 0.6K
15:13 51.67 51.67 51.67 51.67 0.0K
15:14 51.67 51.67 51.67 51.67 0.2K
15:15 51.67 51.67 51.67 51.67 0.5K
15:16 51.67 51.67 51.67 51.67 0.0K
15:17 51.68 51.80 51.68 51.71 1.2K
15:18 51.71 51.71 51.71 51.71 0.1K
15:19 51.71 51.71 51.70 51.70 1.2K
15:20 51.70 51.70 51.70 51.70 0.0K
15:21 51.88 51.88 51.88 51.88 0.5K
15:22 51.88 51.88 51.71 51.71 0.4K
15:23 51.71 51.71 51.71 51.71 0.1K
15:24 51.71 51.71 51.71 51.71 0.6K
15:25 51.71 51.71 51.71 51.71 0.3K
15:26 51.71 51.80 51.71 51.80 0.1K
15:27 51.80 51.80 51.66 51.66 1.7K
15:28 51.66 51.66 51.66 51.66 0.2K
15:29 51.66 51.66 51.53 51.53 0.8K
15:30 51.53 51.65 51.53 51.65 1.1K
15:31 51.31 51.53 51.31 51.53 1.3K
15:32 51.53 51.53 51.18 51.18 0.7K
15:33 51.18 51.25 51.18 51.25 0.4K
15:34 51.25 51.25 51.25 51.25 0.1K
15:35 51.25 51.26 51.25 51.26 0.5K
15:36 51.26 51.26 51.26 51.26 0.2K
15:37 51.26 51.35 51.24 51.24 2.0K
15:38 51.24 51.24 51.24 51.24 0.0K
15:39 51.24 51.24 51.24 51.24 0.4K
15:40 51.24 51.24 51.24 51.24 0.1K
15:41 51.46 51.59 51.46 51.59 1.9K
15:42 51.54 51.54 51.23 51.23 2.5K
15:43 51.23 51.30 51.23 51.30 0.4K
15:44 51.55 51.55 51.52 51.52 0.8K
15:45 51.52 51.52 51.47 51.47 0.6K
15:46 51.47 51.67 51.34 51.67 4.9K
15:47 51.67 51.67 51.56 51.66 1.1K
15:48 51.66 51.66 51.52 51.52 1.1K
15:49 51.52 51.52 51.32 51.32 0.5K
15:50 51.32 51.37 51.31 51.31 1.6K
15:51 51.42 51.42 51.32 51.32 2.6K
15:52 51.32 51.32 51.32 51.32 0.8K
15:53 51.32 51.32 51.32 51.32 0.4K
15:54 51.31 51.40 51.31 51.40 5.1K
15:55 51.40 51.53 51.31 51.31 1.3K
15:56 51.60 51.81 51.60 51.81 7.7K
15:57 51.81 51.89 51.79 51.79 3.9K
15:58 51.79 51.94 51.79 51.94 5.8K
15:59 51.98 52.13 51.98 52.12 3.6K
16:00 52.16 52.27 50.01 52.22 53.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles