Semler Scientifc (SMLR)

SMLR
🏛️ Estados Unidos →
31.34
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 34.18 35.98 34.18 34.31 5.7K
09:32 34.31 34.31 34.31 34.31 0.2K
09:33 34.31 34.31 34.27 34.27 0.1K
09:34 34.27 34.27 34.27 34.27 0.2K
09:35 34.80 34.80 33.75 33.75 0.5K
09:36 33.75 33.76 33.75 33.75 0.4K
09:37 33.75 33.75 33.75 33.75 0.1K
09:38 33.75 33.75 33.75 33.75 0.0K
09:39 33.75 33.75 33.75 33.75 0.0K
09:40 33.75 33.75 33.75 33.75 0.0K
09:41 33.92 33.92 33.63 33.63 0.8K
09:42 33.63 34.47 33.63 34.47 0.1K
09:43 34.47 34.47 34.47 34.47 0.0K
09:44 33.81 33.81 33.81 33.81 0.9K
09:45 33.81 33.81 33.57 33.57 0.2K
09:46 33.57 33.57 33.30 33.30 0.2K
09:47 33.30 33.53 33.30 33.53 0.3K
09:48 33.53 33.69 33.53 33.69 1.2K
09:49 33.69 33.69 33.69 33.69 0.1K
09:50 33.69 34.13 33.69 34.13 1.2K
09:51 33.90 33.96 33.90 33.96 0.8K
09:52 33.96 33.96 33.96 33.96 0.2K
09:53 33.96 33.96 33.96 33.96 0.1K
09:54 33.47 33.75 33.47 33.75 0.5K
09:55 33.75 34.02 33.75 34.02 0.4K
09:56 34.02 34.02 34.02 34.02 0.0K
09:57 34.02 34.02 34.02 34.02 0.0K
09:58 34.06 34.06 33.41 33.41 0.5K
09:59 33.71 33.71 33.71 33.71 0.1K
10:00 33.71 33.71 33.71 33.71 0.3K
10:01 33.38 33.38 33.38 33.38 0.5K
10:02 33.38 33.38 33.14 33.14 0.4K
10:03 32.99 33.03 32.99 33.03 0.4K
10:04 33.03 33.26 33.03 33.26 0.6K
10:05 33.26 33.26 33.20 33.20 0.3K
10:06 33.10 33.45 33.10 33.45 0.9K
10:07 33.45 33.45 33.45 33.45 0.0K
10:08 33.45 33.45 33.24 33.24 0.5K
10:09 33.17 33.24 33.17 33.24 0.5K
10:10 33.24 33.24 33.24 33.24 0.1K
10:11 33.19 33.19 33.19 33.19 0.1K
10:12 33.19 33.19 33.19 33.19 0.1K
10:13 33.19 33.19 33.19 33.19 0.2K
10:14 33.19 33.19 33.19 33.19 0.2K
10:15 33.46 33.46 33.46 33.46 0.1K
10:16 33.56 33.56 33.26 33.26 0.9K
10:17 33.26 33.26 33.26 33.26 0.1K
10:18 33.26 33.84 33.26 33.84 0.1K
10:19 33.84 33.84 33.84 33.84 0.2K
10:20 33.81 33.81 33.81 33.81 0.6K
10:21 33.81 33.81 33.81 33.81 0.0K
10:22 33.81 33.81 33.60 33.60 0.4K
10:23 33.60 33.60 33.60 33.60 0.0K
10:24 33.60 33.60 33.60 33.60 0.2K
10:25 33.60 33.94 33.60 33.94 0.7K
10:26 33.94 33.94 33.94 33.94 0.0K
10:27 33.94 33.94 33.94 33.94 0.0K
10:28 33.94 33.94 33.94 33.94 0.0K
10:29 33.88 33.88 33.88 33.88 0.5K
10:30 33.88 33.88 33.70 33.70 0.5K
10:31 33.70 33.75 33.70 33.75 0.5K
10:32 33.75 33.83 33.75 33.83 0.1K
10:33 33.83 34.05 33.83 34.05 3.5K
10:34 35.14 35.14 34.53 34.53 15.0K
10:35 34.53 34.53 34.53 34.53 0.0K
10:36 34.53 34.53 34.53 34.53 0.0K
10:37 34.87 34.87 34.62 34.62 0.5K
10:38 34.62 34.62 34.26 34.26 0.6K
10:39 34.26 34.26 34.26 34.26 0.1K
10:40 34.26 34.26 34.26 34.26 0.0K
10:41 34.26 34.26 34.26 34.26 0.0K
10:42 34.26 34.26 34.26 34.26 0.4K
10:43 34.26 34.40 34.26 34.40 0.3K
10:44 34.40 34.40 34.16 34.30 1.2K
10:45 34.30 34.30 34.30 34.30 0.0K
10:46 34.30 34.30 34.30 34.30 0.0K
10:47 34.16 34.16 34.16 34.16 0.2K
10:48 34.16 34.16 34.16 34.16 0.0K
10:49 34.16 34.16 34.16 34.16 0.0K
10:50 34.16 34.16 33.83 33.83 0.2K
10:51 33.83 34.10 33.83 34.06 1.1K
10:52 34.06 34.06 34.06 34.06 0.0K
10:53 34.06 34.06 34.06 34.06 0.0K
10:54 33.77 33.77 33.77 33.77 0.2K
10:55 33.77 33.77 33.77 33.77 0.0K
10:56 33.98 33.98 33.98 33.98 0.2K
10:57 33.98 33.98 33.98 33.98 0.1K
10:58 33.99 33.99 33.99 33.99 1.0K
10:59 33.99 33.99 33.57 33.57 0.5K
11:00 33.57 33.57 33.57 33.57 0.0K
11:01 33.57 33.57 33.57 33.57 0.0K
11:02 33.57 33.57 33.57 33.57 0.0K
11:03 33.57 33.57 33.57 33.57 0.4K
11:04 33.57 33.57 33.57 33.57 0.0K
11:05 33.57 33.57 33.29 33.29 0.3K
11:06 33.29 33.30 33.29 33.30 0.1K
11:07 33.30 33.92 33.30 33.92 1.2K
11:08 33.92 33.92 33.56 33.56 0.2K
11:09 33.56 33.56 33.56 33.56 0.1K
11:10 33.81 33.81 33.81 33.81 0.8K
11:11 33.81 33.81 33.81 33.81 0.0K
11:12 33.81 33.81 33.81 33.81 0.6K
11:13 34.01 34.01 34.01 34.01 0.3K
11:14 34.01 34.01 33.62 33.62 0.1K
11:15 33.62 33.62 33.62 33.62 0.0K
11:16 33.62 33.62 33.62 33.62 0.1K
11:17 33.62 33.62 33.62 33.62 0.2K
11:18 33.62 33.62 33.39 33.39 0.4K
11:19 33.36 33.36 33.36 33.36 0.2K
11:20 33.36 33.60 33.36 33.60 0.3K
11:21 33.60 33.60 33.60 33.60 0.2K
11:22 33.60 33.60 33.36 33.36 0.4K
11:23 33.36 33.36 33.26 33.26 0.3K
11:24 33.26 33.26 33.26 33.26 0.0K
11:25 33.26 33.26 33.26 33.26 0.1K
11:26 33.26 33.26 33.26 33.26 0.0K
11:27 33.26 33.26 33.26 33.26 0.1K
11:28 33.26 33.32 33.26 33.32 1.0K
11:29 33.10 33.10 33.10 33.10 0.3K
11:30 33.29 33.29 33.29 33.29 0.1K
11:31 33.29 33.29 33.29 33.29 0.1K
11:32 33.13 33.13 33.13 33.13 0.2K
11:33 33.13 33.13 33.02 33.02 1.2K
11:34 33.01 33.08 33.01 33.08 2.4K
11:35 33.08 33.16 33.08 33.16 0.2K
11:36 33.16 33.16 33.15 33.15 0.1K
11:37 33.15 33.15 32.96 32.96 0.2K
11:38 32.96 33.15 32.96 33.15 0.3K
11:39 33.15 33.15 33.14 33.14 0.4K
11:40 33.14 33.14 33.14 33.14 0.0K
11:41 33.14 33.25 33.06 33.25 1.5K
11:42 33.25 33.25 33.25 33.25 0.2K
11:43 33.25 33.25 33.25 33.25 0.1K
11:44 33.25 33.25 33.25 33.25 0.0K
11:45 33.03 33.03 33.03 33.03 1.4K
11:46 33.03 33.03 33.03 33.03 0.1K
11:47 33.03 33.03 33.03 33.03 0.0K
11:48 33.03 33.03 33.03 33.03 0.1K
11:49 33.03 33.03 33.00 33.00 0.4K
11:50 32.94 32.94 32.77 32.77 1.5K
11:51 32.77 32.77 32.77 32.77 0.1K
11:52 32.77 32.77 32.72 32.72 0.2K
11:53 32.72 32.72 32.72 32.72 0.3K
11:54 32.67 32.67 32.63 32.63 0.2K
11:55 32.87 32.87 32.87 32.87 0.2K
11:56 32.92 32.92 32.92 32.92 0.4K
11:57 32.92 32.92 32.92 32.92 0.1K
11:58 32.92 32.92 32.69 32.72 0.3K
11:59 32.72 32.72 32.72 32.72 0.7K
12:00 32.72 32.80 32.72 32.80 0.3K
12:01 32.81 33.08 32.81 33.08 1.8K
12:02 33.08 33.08 32.60 32.60 1.7K
12:03 32.60 32.79 32.60 32.73 3.5K
12:04 32.89 32.89 32.89 32.89 0.2K
12:05 32.89 32.89 32.89 32.89 0.0K
12:06 32.89 32.89 32.89 32.89 0.1K
12:07 32.89 32.89 32.89 32.89 0.1K
12:08 32.89 32.89 32.85 32.85 0.5K
12:09 32.85 32.85 32.85 32.85 0.3K
12:10 32.85 32.96 32.85 32.96 0.3K
12:11 33.00 33.00 32.75 32.75 0.5K
12:12 32.75 33.00 32.75 33.00 0.2K
12:13 33.00 33.00 33.00 33.00 0.1K
12:14 33.00 33.37 33.00 33.03 0.5K
12:15 33.03 33.03 33.03 33.03 0.0K
12:16 33.03 33.03 32.74 32.74 0.6K
12:17 32.74 32.74 32.74 32.74 0.0K
12:18 32.74 32.74 32.74 32.74 0.0K
12:19 32.65 32.65 32.56 32.56 1.5K
12:20 32.56 32.56 32.56 32.56 0.7K
12:21 32.56 32.56 32.50 32.50 0.8K
12:22 32.50 32.50 32.42 32.42 0.3K
12:23 32.42 32.42 32.42 32.42 0.6K
12:24 32.42 32.43 32.42 32.43 0.3K
12:25 32.43 32.43 32.29 32.29 0.1K
12:26 32.29 32.46 32.29 32.46 0.4K
12:27 32.35 32.35 32.35 32.35 0.2K
12:28 32.35 32.35 32.24 32.24 0.2K
12:29 32.24 32.42 32.15 32.42 0.4K
12:30 32.42 32.42 32.42 32.42 0.2K
12:31 32.42 32.42 32.42 32.42 0.2K
12:32 32.42 32.42 32.42 32.42 0.2K
12:33 32.42 32.42 32.42 32.42 0.2K
12:34 32.53 32.53 32.53 32.53 0.1K
12:35 32.53 32.67 32.53 32.67 0.3K
12:36 32.67 32.67 32.67 32.67 0.0K
12:37 32.53 32.63 32.53 32.63 0.5K
12:38 32.63 32.63 32.63 32.63 0.1K
12:39 32.63 33.01 32.63 33.01 0.3K
12:40 33.01 33.01 33.01 33.01 0.2K
12:41 33.01 33.01 33.01 33.01 0.3K
12:42 33.01 33.01 32.83 32.83 0.3K
12:43 32.83 32.83 32.83 32.83 0.1K
12:44 32.83 32.83 32.83 32.83 0.2K
12:45 32.83 32.83 32.83 32.83 0.0K
12:46 32.83 32.83 32.83 32.83 0.1K
12:47 32.61 32.61 32.54 32.54 2.6K
12:48 32.55 32.55 32.55 32.55 0.6K
12:49 32.55 32.55 32.55 32.55 0.0K
12:50 32.55 32.55 32.55 32.55 0.0K
12:51 32.55 32.55 32.55 32.55 0.0K
12:52 32.55 32.55 32.55 32.55 0.0K
12:53 32.55 32.82 32.55 32.82 0.2K
12:54 32.82 32.82 32.82 32.82 0.0K
12:55 32.82 32.82 32.82 32.82 0.0K
12:56 32.82 32.82 32.82 32.82 0.2K
12:57 32.82 32.82 32.82 32.82 0.1K
12:58 32.82 32.96 32.82 32.96 0.2K
12:59 32.96 32.96 32.96 32.96 0.0K
13:00 32.96 32.96 32.75 32.75 0.3K
13:01 32.75 32.95 32.75 32.95 0.1K
13:02 32.95 32.95 32.95 32.95 0.0K
13:03 33.14 33.14 32.81 32.81 0.9K
13:04 32.81 33.07 32.81 33.07 0.4K
13:05 33.07 33.30 33.07 33.30 0.2K
13:06 33.30 33.30 33.30 33.30 0.1K
13:07 33.30 33.30 33.30 33.30 0.1K
13:08 33.30 33.30 33.30 33.30 0.0K
13:09 33.30 33.30 33.30 33.30 0.0K
13:10 33.30 33.30 33.30 33.30 0.0K
13:11 33.30 33.30 32.64 32.64 0.9K
13:12 32.64 32.64 32.64 32.64 0.0K
13:13 32.35 32.35 32.35 32.35 0.1K
13:14 32.35 32.35 32.17 32.17 0.6K
13:15 32.17 32.25 32.17 32.25 0.2K
13:16 32.25 32.25 32.25 32.25 0.2K
13:17 32.25 32.25 32.25 32.25 0.1K
13:18 32.25 32.25 32.25 32.25 0.0K
13:19 32.25 32.50 32.25 32.50 0.2K
13:20 32.50 32.50 32.50 32.50 0.2K
13:21 32.50 32.50 32.41 32.41 0.1K
13:22 32.41 32.41 32.41 32.41 0.4K
13:23 32.41 32.41 32.41 32.41 0.0K
13:24 32.41 32.41 32.41 32.41 0.2K
13:25 32.63 32.63 32.63 32.63 0.1K
13:26 32.63 32.63 32.63 32.63 0.1K
13:27 32.63 32.63 32.63 32.63 0.1K
13:28 32.63 32.63 32.63 32.63 0.2K
13:29 32.63 32.63 32.63 32.63 0.1K
13:30 32.62 32.62 32.62 32.62 0.3K
13:31 32.62 32.66 32.61 32.66 1.2K
13:32 32.66 32.66 32.66 32.66 0.0K
13:33 32.66 32.66 32.44 32.44 0.5K
13:34 32.44 32.77 32.44 32.60 1.1K
13:35 32.69 32.69 32.69 32.69 0.1K
13:36 32.62 32.62 32.62 32.62 0.2K
13:37 32.62 32.84 32.62 32.84 0.6K
13:38 32.84 33.10 32.84 33.10 0.5K
13:39 33.10 33.10 33.10 33.10 0.3K
13:40 33.10 33.10 32.71 32.71 0.7K
13:41 32.71 32.71 32.71 32.71 0.1K
13:42 32.71 32.71 32.71 32.71 0.0K
13:43 32.71 32.71 32.71 32.71 0.1K
13:44 32.71 32.74 32.71 32.74 0.3K
13:45 32.74 32.74 32.56 32.56 0.2K
13:46 32.78 32.78 32.78 32.78 0.3K
13:47 32.78 32.82 32.63 32.82 0.7K
13:48 32.82 32.82 32.82 32.82 0.0K
13:49 32.82 32.82 32.82 32.82 0.0K
13:50 32.82 32.82 32.82 32.82 0.1K
13:51 32.82 32.82 32.82 32.82 0.0K
13:52 32.82 32.82 32.82 32.82 0.1K
13:53 32.82 32.82 32.82 32.82 0.0K
13:54 32.77 32.86 32.77 32.86 0.5K
13:55 32.86 32.86 32.86 32.86 0.2K
13:56 32.86 32.94 32.59 32.94 0.5K
13:57 32.94 32.94 32.94 32.94 0.0K
13:58 32.94 32.94 32.94 32.94 0.0K
13:59 32.94 32.94 32.94 32.94 0.2K
14:00 32.99 32.99 32.99 32.99 0.7K
14:01 32.99 33.00 32.99 33.00 0.1K
14:02 33.00 33.32 33.00 33.32 0.2K
14:03 33.32 33.32 33.32 33.32 0.1K
14:04 33.26 33.26 33.26 33.26 0.3K
14:05 33.26 33.26 33.26 33.26 0.0K
14:06 33.26 33.26 33.26 33.26 0.0K
14:07 33.26 33.26 33.26 33.26 0.0K
14:08 33.26 33.37 33.26 33.37 0.1K
14:09 33.37 33.37 33.37 33.37 0.1K
14:10 33.17 33.17 33.17 33.17 0.8K
14:11 33.17 33.17 33.17 33.17 0.0K
14:12 33.17 33.17 33.17 33.17 0.0K
14:13 33.17 33.17 33.17 33.17 0.0K
14:14 33.17 33.29 33.06 33.29 0.6K
14:15 33.29 33.29 32.92 32.92 0.3K
14:16 32.92 32.92 32.88 32.92 0.6K
14:17 32.75 32.75 32.75 32.75 0.2K
14:18 32.75 32.92 32.75 32.92 0.5K
14:19 32.92 32.99 32.92 32.99 0.6K
14:20 32.99 33.40 32.99 33.40 0.3K
14:21 33.40 33.40 33.40 33.40 0.1K
14:22 33.40 33.40 33.02 33.02 1.3K
14:23 33.40 33.53 33.40 33.47 1.2K
14:24 33.47 33.47 33.47 33.47 0.1K
14:25 33.47 33.47 33.40 33.40 0.2K
14:26 33.39 33.39 33.14 33.15 2.4K
14:27 33.15 33.27 33.15 33.27 1.4K
14:28 33.27 33.27 33.27 33.27 0.0K
14:29 33.27 33.27 33.27 33.27 0.1K
14:30 33.27 33.34 33.27 33.34 0.3K
14:31 33.34 33.34 33.17 33.17 1.6K
14:32 33.17 33.17 33.17 33.17 0.0K
14:33 33.17 33.30 33.17 33.30 0.6K
14:34 33.16 33.16 33.16 33.16 0.4K
14:35 33.16 33.16 33.16 33.16 0.2K
14:36 33.16 33.16 33.16 33.16 0.0K
14:37 33.16 33.16 33.16 33.16 0.3K
14:38 33.16 33.16 33.09 33.09 0.1K
14:39 33.09 33.09 33.09 33.09 0.1K
14:40 33.09 33.09 32.80 32.80 0.3K
14:41 32.80 33.16 32.80 33.15 0.3K
14:42 33.10 33.10 32.80 32.80 0.8K
14:43 32.80 32.80 32.80 32.80 0.1K
14:44 32.80 33.16 32.80 33.01 0.2K
14:45 33.01 33.01 33.01 33.01 0.1K
14:46 33.01 33.01 33.01 33.01 0.2K
14:47 33.01 33.01 33.01 33.01 0.4K
14:48 33.01 33.01 33.01 33.01 0.1K
14:49 33.01 33.01 33.01 33.01 0.1K
14:50 33.01 33.01 32.79 32.79 0.4K
14:51 32.79 32.83 32.79 32.83 0.4K
14:52 32.83 32.85 32.83 32.85 0.3K
14:53 32.75 32.75 32.75 32.75 0.5K
14:54 32.75 32.75 32.71 32.71 0.2K
14:55 32.71 32.71 32.70 32.70 0.4K
14:56 32.70 32.70 32.64 32.64 1.0K
14:57 32.64 32.64 32.64 32.64 0.0K
14:58 32.64 32.86 32.64 32.86 0.8K
14:59 32.86 32.86 32.75 32.75 0.8K
15:00 32.71 32.71 32.71 32.71 0.2K
15:01 32.95 32.95 32.87 32.87 1.0K
15:02 32.87 32.87 32.87 32.87 0.0K
15:03 32.87 32.95 32.87 32.95 0.9K
15:04 32.95 32.95 32.95 32.95 0.1K
15:05 32.91 32.98 32.91 32.98 0.9K
15:06 32.98 32.98 32.98 32.98 0.2K
15:07 32.87 32.87 32.86 32.86 0.2K
15:08 32.86 32.86 32.77 32.77 0.7K
15:09 32.77 32.77 32.71 32.71 0.3K
15:10 32.71 32.71 32.71 32.71 0.0K
15:11 32.71 32.71 32.65 32.65 0.4K
15:12 32.65 32.65 32.65 32.65 0.1K
15:13 32.65 32.65 32.62 32.62 0.3K
15:14 32.62 32.62 32.56 32.56 0.4K
15:15 32.56 32.56 32.56 32.56 0.0K
15:16 32.56 32.56 32.56 32.56 0.2K
15:17 32.56 32.56 32.56 32.56 0.1K
15:18 32.56 32.62 32.51 32.62 0.9K
15:19 32.62 32.74 32.62 32.74 0.6K
15:20 32.74 32.74 32.74 32.74 0.6K
15:21 32.74 32.74 32.74 32.74 0.5K
15:22 32.74 32.74 32.74 32.74 0.0K
15:23 32.74 32.76 32.74 32.76 0.3K
15:24 32.76 32.87 32.76 32.87 0.4K
15:25 32.76 32.76 32.76 32.76 0.4K
15:26 32.76 32.88 32.76 32.88 0.6K
15:27 32.88 32.90 32.88 32.90 1.8K
15:28 32.90 32.90 32.90 32.90 0.3K
15:29 32.90 32.90 32.80 32.86 1.1K
15:30 32.76 32.76 32.76 32.76 0.7K
15:31 32.74 32.85 32.68 32.68 0.7K
15:32 32.68 32.85 32.68 32.85 2.2K
15:33 32.90 33.04 32.90 32.90 2.6K
15:34 32.84 32.84 32.49 32.49 1.4K
15:35 32.49 32.66 32.49 32.66 0.2K
15:36 32.66 32.80 32.66 32.80 0.8K
15:37 32.80 32.80 32.80 32.80 0.9K
15:38 32.73 32.73 32.64 32.64 0.4K
15:39 32.64 32.64 32.64 32.64 0.1K
15:40 32.64 32.68 32.64 32.68 0.4K
15:41 32.68 32.68 32.68 32.68 0.5K
15:42 32.54 32.54 32.43 32.43 1.7K
15:43 32.43 32.43 32.25 32.25 0.3K
15:44 32.25 32.28 32.25 32.28 0.2K
15:45 32.28 32.28 32.25 32.25 1.0K
15:46 32.25 32.39 32.25 32.39 0.6K
15:47 32.43 32.43 32.29 32.29 0.7K
15:48 32.29 32.57 32.29 32.57 1.5K
15:49 32.57 32.57 32.57 32.57 0.2K
15:50 32.57 32.57 32.57 32.57 0.5K
15:51 32.59 32.59 32.59 32.59 0.8K
15:52 32.59 32.59 32.59 32.59 0.3K
15:53 32.59 32.86 32.59 32.86 0.9K
15:54 32.86 32.86 32.65 32.85 1.1K
15:55 32.77 32.77 32.69 32.69 2.0K
15:56 32.69 32.69 32.53 32.53 2.3K
15:57 32.51 32.62 32.43 32.43 13.9K
15:58 32.70 32.70 32.55 32.55 14.2K
15:59 32.55 32.56 32.53 32.53 1.1K
16:00 32.53 32.71 32.25 32.63 24.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles