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 30.99 31.39 30.99 31.38 12.7K
09:32 31.38 31.38 31.38 31.38 0.1K
09:33 31.38 31.38 31.06 31.06 1.0K
09:34 31.06 31.06 31.06 31.06 0.0K
09:35 31.06 31.29 31.06 31.29 1.1K
09:36 31.29 31.29 31.29 31.29 0.4K
09:37 31.07 31.07 31.07 31.07 0.1K
09:38 31.07 31.27 31.07 31.27 5.1K
09:39 30.89 30.89 30.81 30.85 2.1K
09:40 30.85 30.85 30.85 30.85 0.1K
09:41 30.85 30.85 30.81 30.81 1.1K
09:42 30.81 30.81 30.81 30.81 0.1K
09:43 30.81 31.10 30.81 31.10 0.7K
09:44 31.20 31.20 31.20 31.20 0.4K
09:45 31.35 31.35 31.31 31.31 0.6K
09:46 31.40 31.40 31.20 31.20 1.2K
09:47 31.20 31.20 31.02 31.02 0.3K
09:48 31.28 31.28 31.28 31.28 0.2K
09:49 31.28 31.33 31.28 31.33 0.9K
09:50 31.33 31.33 31.33 31.33 0.4K
09:51 31.76 31.76 31.75 31.75 0.6K
09:52 31.75 32.00 31.75 32.00 0.3K
09:53 32.00 32.16 31.93 32.14 4.1K
09:54 32.14 32.16 32.14 32.16 0.8K
09:55 32.16 32.16 32.16 32.16 0.0K
09:56 32.00 32.17 32.00 32.17 0.9K
09:57 32.17 32.17 32.17 32.17 0.2K
09:58 32.17 32.17 32.00 32.00 0.2K
09:59 31.82 31.82 31.82 31.82 0.8K
10:00 31.82 31.82 31.75 31.75 0.3K
10:01 31.75 31.75 31.75 31.75 0.1K
10:02 31.75 31.92 31.75 31.92 0.7K
10:03 31.94 31.99 31.94 31.99 0.2K
10:04 31.99 31.99 31.99 31.99 0.3K
10:05 31.99 31.99 31.71 31.71 0.6K
10:06 31.82 31.82 31.62 31.74 1.1K
10:07 31.74 31.74 31.74 31.74 0.0K
10:08 31.74 31.74 31.74 31.74 0.2K
10:09 31.74 31.74 31.74 31.74 0.3K
10:10 31.74 31.74 31.41 31.41 3.0K
10:11 31.41 31.41 31.41 31.41 0.2K
10:12 31.41 31.41 31.41 31.41 0.1K
10:13 31.41 31.41 31.41 31.41 0.2K
10:14 31.41 31.41 31.41 31.41 0.1K
10:15 31.41 31.52 31.41 31.52 0.6K
10:16 31.52 31.52 31.36 31.45 6.0K
10:17 31.45 31.45 31.45 31.45 0.0K
10:18 31.45 31.45 31.45 31.45 0.2K
10:19 31.45 31.45 31.45 31.45 0.2K
10:20 31.45 31.45 31.45 31.45 0.2K
10:21 31.15 31.15 31.15 31.15 0.4K
10:22 31.15 31.24 31.15 31.24 0.5K
10:23 31.30 31.30 31.24 31.26 1.9K
10:24 31.31 31.31 31.31 31.31 0.8K
10:25 31.31 31.31 31.31 31.31 0.1K
10:26 31.31 31.31 31.31 31.31 0.1K
10:27 31.31 31.31 31.31 31.31 0.0K
10:28 31.31 31.33 31.31 31.33 1.0K
10:29 31.33 31.33 31.33 31.33 0.1K
10:30 31.33 31.33 31.33 31.33 0.1K
10:31 31.33 31.34 31.33 31.34 0.8K
10:32 31.34 31.34 31.34 31.34 0.0K
10:33 31.34 31.34 31.34 31.34 0.2K
10:34 31.26 31.26 31.26 31.26 0.2K
10:35 31.26 31.26 31.26 31.26 0.4K
10:36 31.26 31.38 31.26 31.38 0.2K
10:37 31.38 31.38 31.38 31.38 0.0K
10:38 31.38 31.38 31.26 31.26 0.4K
10:39 31.26 31.26 31.26 31.26 0.2K
10:40 31.26 31.27 31.26 31.27 0.2K
10:41 31.27 31.27 31.27 31.27 0.5K
10:42 31.27 31.54 31.27 31.54 2.6K
10:43 31.54 31.54 31.54 31.54 0.0K
10:44 31.54 31.54 31.54 31.54 0.1K
10:45 31.54 31.54 31.43 31.54 0.6K
10:46 31.44 31.60 31.44 31.60 0.8K
10:47 31.60 31.60 31.60 31.60 0.1K
10:48 31.60 31.60 31.45 31.45 0.3K
10:49 31.45 31.56 31.45 31.56 1.0K
10:50 31.56 31.56 31.56 31.56 0.5K
10:51 31.56 31.56 31.56 31.56 0.3K
10:52 31.56 31.72 31.56 31.72 0.4K
10:53 31.72 31.72 31.69 31.69 0.2K
10:54 31.69 31.69 31.69 31.69 0.2K
10:55 31.69 31.69 31.69 31.69 0.0K
10:56 31.69 31.69 31.69 31.69 0.1K
10:57 31.69 31.77 31.69 31.77 0.3K
10:58 31.77 31.84 31.53 31.53 0.5K
10:59 31.59 31.59 31.52 31.52 0.9K
11:00 31.52 31.52 31.52 31.52 0.3K
11:01 31.52 31.52 31.52 31.52 0.1K
11:02 31.52 31.52 31.52 31.52 0.3K
11:03 31.52 31.52 31.52 31.52 0.1K
11:04 31.52 31.55 31.52 31.55 0.4K
11:05 31.55 31.74 31.55 31.74 1.4K
11:06 31.74 31.79 31.74 31.79 0.3K
11:07 31.79 31.87 31.79 31.87 0.4K
11:08 31.87 32.10 31.87 32.10 0.5K
11:09 32.10 32.18 32.10 32.18 0.4K
11:10 32.18 32.18 32.18 32.18 0.1K
11:11 32.18 32.18 32.18 32.18 0.1K
11:12 32.18 32.18 31.99 31.99 0.5K
11:13 32.16 32.16 32.10 32.10 0.6K
11:14 32.03 32.03 32.03 32.03 1.2K
11:15 31.84 31.96 31.84 31.96 0.2K
11:16 31.96 31.96 31.96 31.96 0.1K
11:17 31.96 31.96 31.88 31.88 0.9K
11:18 31.88 31.88 31.88 31.88 0.0K
11:19 31.88 31.95 31.81 31.95 0.5K
11:20 31.95 31.95 31.95 31.95 0.3K
11:21 31.95 31.95 31.95 31.95 0.1K
11:22 31.95 31.95 31.95 31.95 0.2K
11:23 31.95 31.95 31.95 31.95 0.2K
11:24 31.95 31.95 31.95 31.95 0.2K
11:25 31.95 31.95 31.72 31.72 0.4K
11:26 31.72 31.72 31.72 31.72 0.1K
11:27 31.72 31.72 31.72 31.72 0.1K
11:28 31.72 31.72 31.72 31.72 0.2K
11:29 31.72 31.72 31.72 31.72 0.0K
11:30 31.72 31.72 31.64 31.64 0.3K
11:31 31.64 31.75 31.64 31.75 0.3K
11:32 31.75 32.00 31.75 32.00 3.7K
11:33 31.86 31.91 31.86 31.91 2.6K
11:34 31.91 31.91 31.91 31.91 0.0K
11:35 31.91 31.91 31.91 31.91 0.3K
11:36 31.92 31.92 31.92 31.92 0.8K
11:37 31.84 31.84 31.84 31.84 0.3K
11:38 31.84 31.91 31.84 31.91 1.3K
11:39 31.91 31.91 31.91 31.91 0.3K
11:40 31.91 31.91 31.82 31.82 0.8K
11:41 31.82 31.82 31.82 31.82 0.3K
11:42 31.82 31.91 31.82 31.91 0.2K
11:43 31.91 31.91 31.91 31.91 0.4K
11:44 31.91 31.91 31.91 31.91 0.1K
11:45 31.91 31.91 31.80 31.80 0.9K
11:46 31.82 31.82 31.82 31.82 0.9K
11:47 31.82 31.82 31.82 31.82 0.0K
11:48 31.82 31.84 31.82 31.84 0.2K
11:49 31.84 31.97 31.84 31.97 1.0K
11:50 31.83 31.83 31.83 31.83 0.2K
11:51 31.83 31.91 31.83 31.91 0.4K
11:52 31.91 31.91 31.91 31.91 0.2K
11:53 31.91 31.91 31.91 31.91 0.3K
11:54 31.91 31.92 31.91 31.92 0.1K
11:55 31.92 31.92 31.90 31.90 2.0K
11:56 31.92 31.92 31.92 31.92 0.6K
11:57 31.92 31.95 31.92 31.95 0.7K
11:58 31.95 31.95 31.95 31.95 0.1K
11:59 31.95 31.95 31.95 31.95 0.1K
12:00 31.95 31.95 31.92 31.92 0.2K
12:01 31.92 31.99 31.92 31.99 1.4K
12:02 31.99 31.99 31.99 31.99 0.1K
12:03 31.88 31.88 31.88 31.88 0.3K
12:04 31.88 31.88 31.88 31.88 0.1K
12:05 31.88 31.88 31.88 31.88 0.2K
12:06 31.88 31.88 31.88 31.88 0.8K
12:07 31.88 31.88 31.88 31.88 0.0K
12:08 32.08 32.08 32.08 32.08 0.3K
12:09 32.06 32.06 32.04 32.04 0.8K
12:10 32.04 32.04 32.04 32.04 0.3K
12:11 32.04 32.04 32.04 32.04 0.1K
12:12 32.04 32.04 32.03 32.03 0.2K
12:13 32.03 32.03 32.03 32.03 0.1K
12:14 32.03 32.03 32.01 32.01 0.7K
12:15 32.01 32.01 32.01 32.01 0.1K
12:16 32.01 32.01 32.01 32.01 0.1K
12:17 32.01 32.04 32.01 32.04 0.3K
12:18 32.04 32.04 32.04 32.04 0.2K
12:19 32.04 32.04 32.04 32.04 0.0K
12:20 32.04 32.10 32.04 32.09 0.7K
12:21 32.09 32.09 32.02 32.09 1.2K
12:22 32.09 32.09 32.09 32.09 0.1K
12:23 32.06 32.17 32.06 32.17 0.4K
12:24 32.17 32.17 32.17 32.17 0.0K
12:25 32.17 32.17 32.04 32.04 0.3K
12:26 32.04 32.06 32.04 32.06 0.4K
12:27 32.06 32.06 32.06 32.06 0.2K
12:28 32.06 32.06 32.06 32.06 0.0K
12:29 32.12 32.12 32.12 32.12 0.7K
12:30 32.12 32.12 32.12 32.12 0.3K
12:31 32.12 32.12 32.02 32.02 0.4K
12:32 32.02 32.16 32.00 32.16 0.6K
12:33 32.16 32.16 32.16 32.16 0.1K
12:34 32.10 32.12 32.10 32.12 1.3K
12:35 32.12 32.12 32.12 32.12 0.8K
12:36 32.12 32.12 32.10 32.10 0.6K
12:37 32.10 32.10 32.10 32.10 0.3K
12:38 32.10 32.10 32.02 32.02 0.7K
12:39 31.90 31.90 31.85 31.86 2.8K
12:40 31.86 31.86 31.86 31.86 0.8K
12:41 31.86 31.86 31.86 31.86 0.0K
12:42 31.86 31.86 31.80 31.80 0.5K
12:43 31.65 31.85 31.65 31.85 0.3K
12:44 31.85 31.85 31.85 31.85 0.0K
12:45 31.85 31.85 31.85 31.85 0.2K
12:46 31.85 31.85 31.85 31.85 0.2K
12:47 31.84 31.84 31.84 31.84 0.4K
12:48 31.84 31.84 31.75 31.75 0.4K
12:49 31.75 31.75 31.75 31.75 0.1K
12:50 31.75 31.75 31.75 31.75 0.0K
12:51 31.75 31.84 31.75 31.84 1.4K
12:52 31.88 31.88 31.88 31.88 0.2K
12:53 31.88 31.88 31.88 31.88 0.4K
12:54 31.89 31.95 31.89 31.95 1.3K
12:55 31.95 31.96 31.95 31.96 0.2K
12:56 31.96 31.96 31.96 31.96 0.1K
12:57 32.11 32.11 32.11 32.11 0.2K
12:58 32.07 32.07 32.07 32.07 0.3K
12:59 32.07 32.07 31.79 31.79 1.1K
13:00 31.79 31.79 31.79 31.79 0.3K
13:01 31.79 31.99 31.79 31.99 0.3K
13:02 31.99 31.99 31.99 31.99 0.0K
13:03 31.99 31.99 31.99 31.99 0.0K
13:04 32.07 32.07 31.99 31.99 0.3K
13:05 31.99 31.99 31.99 31.99 0.8K
13:06 31.99 31.99 31.94 31.94 0.1K
13:07 32.01 32.01 32.01 32.01 0.5K
13:08 32.01 32.01 32.01 32.01 0.0K
13:09 32.01 32.01 31.88 31.88 0.3K
13:10 31.88 31.88 31.88 31.88 0.0K
13:11 31.88 31.88 31.88 31.88 0.1K
13:12 31.88 31.94 31.88 31.94 1.2K
13:13 31.94 32.00 31.94 32.00 1.4K
13:14 32.00 32.06 32.00 32.06 1.1K
13:15 32.06 32.06 32.06 32.06 0.0K
13:16 32.06 32.06 31.97 31.97 0.2K
13:17 31.97 31.97 31.97 31.97 0.3K
13:18 31.97 32.06 31.97 31.98 1.0K
13:19 31.98 31.98 31.98 31.98 0.1K
13:20 31.98 32.03 31.98 32.03 0.2K
13:21 32.03 32.03 32.01 32.03 0.3K
13:22 32.03 32.03 31.92 32.03 0.6K
13:23 32.04 32.04 32.04 32.04 0.1K
13:24 32.04 32.04 32.04 32.04 0.4K
13:25 32.02 32.02 31.92 31.92 0.3K
13:26 31.91 31.91 31.91 31.91 0.1K
13:27 32.01 32.01 31.99 31.99 0.2K
13:28 31.99 31.99 31.99 31.99 0.2K
13:29 31.92 32.05 31.92 32.05 0.4K
13:30 32.05 32.05 32.00 32.00 0.3K
13:31 32.00 32.00 31.94 31.94 0.8K
13:32 31.94 31.94 31.94 31.94 0.7K
13:33 31.94 32.00 31.94 32.00 1.3K
13:34 32.00 32.11 32.00 32.11 1.0K
13:35 32.11 32.11 32.11 32.11 0.0K
13:36 32.11 32.11 31.99 32.02 0.9K
13:37 32.08 32.08 32.03 32.03 0.6K
13:38 32.03 32.03 31.94 31.94 0.7K
13:39 32.01 32.01 32.01 32.01 0.2K
13:40 32.01 32.01 32.01 32.01 0.0K
13:41 32.01 32.01 32.01 32.01 0.2K
13:42 32.03 32.03 32.03 32.03 0.4K
13:43 32.03 32.03 31.92 31.92 0.8K
13:44 31.92 31.99 31.92 31.99 0.6K
13:45 32.05 32.05 32.05 32.05 0.7K
13:46 32.05 32.05 32.05 32.05 0.2K
13:47 32.05 32.13 32.05 32.12 4.3K
13:48 32.16 32.16 32.00 32.00 0.9K
13:49 32.17 32.17 32.17 32.17 0.4K
13:50 32.17 32.17 32.17 32.17 0.1K
13:51 32.17 32.17 31.88 31.88 0.4K
13:52 32.17 32.23 31.97 31.97 0.9K
13:53 31.97 32.20 31.97 32.00 0.2K
13:54 32.00 32.20 32.00 32.12 0.4K
13:55 32.06 32.06 32.00 32.00 0.6K
13:56 32.00 32.00 32.00 32.00 0.4K
13:57 32.00 32.08 32.00 32.08 0.2K
13:58 32.08 32.08 32.08 32.08 0.0K
13:59 32.08 32.12 32.08 32.12 0.3K
14:00 32.00 32.00 32.00 32.00 0.3K
14:01 32.06 32.06 31.85 31.85 0.7K
14:02 31.85 32.00 31.85 32.00 2.7K
14:03 32.00 32.03 32.00 32.03 0.9K
14:04 32.03 32.12 32.00 32.00 2.7K
14:05 32.00 32.19 32.00 32.19 1.3K
14:06 32.19 32.22 32.19 32.22 0.2K
14:07 32.22 32.22 32.22 32.22 0.1K
14:08 32.22 32.36 32.22 32.36 0.4K
14:09 32.36 32.36 32.36 32.36 0.2K
14:10 32.37 32.37 32.37 32.37 0.6K
14:11 32.37 32.37 32.37 32.37 0.2K
14:12 32.37 32.37 32.37 32.37 0.1K
14:13 32.37 32.37 32.37 32.37 0.0K
14:14 32.28 32.36 32.28 32.36 0.7K
14:15 32.36 32.36 32.36 32.36 0.9K
14:16 32.36 32.36 32.21 32.21 0.1K
14:17 32.50 32.50 32.50 32.50 2.1K
14:18 32.50 32.50 32.30 32.39 4.8K
14:19 32.39 32.39 32.39 32.39 0.1K
14:20 32.39 32.39 32.39 32.39 0.0K
14:21 32.39 32.39 32.39 32.39 0.1K
14:22 32.33 32.39 32.33 32.39 1.0K
14:23 32.38 32.38 32.38 32.38 0.1K
14:24 32.38 32.38 32.38 32.38 0.0K
14:25 32.23 32.23 32.23 32.23 1.5K
14:26 32.23 32.23 32.23 32.23 0.0K
14:27 32.28 32.28 32.00 32.28 5.1K
14:28 32.37 32.37 32.37 32.37 0.7K
14:29 32.37 32.37 32.37 32.37 0.0K
14:30 32.20 32.40 32.20 32.40 0.3K
14:31 32.40 32.40 32.39 32.39 0.9K
14:32 32.39 32.49 32.39 32.49 0.1K
14:33 32.44 32.44 32.44 32.44 5.1K
14:34 32.50 32.51 32.50 32.51 1.8K
14:35 32.51 32.51 32.51 32.51 0.1K
14:36 32.51 32.51 32.51 32.51 0.0K
14:37 32.51 32.51 32.51 32.51 0.0K
14:38 32.51 32.51 32.47 32.47 1.0K
14:39 32.47 32.47 32.47 32.47 0.1K
14:40 32.44 32.44 32.44 32.44 0.1K
14:41 32.42 32.42 32.42 32.42 0.1K
14:42 32.50 32.50 32.50 32.50 0.3K
14:43 32.50 32.50 32.36 32.36 0.5K
14:44 32.36 32.36 32.36 32.36 0.1K
14:45 32.36 32.52 32.36 32.52 0.4K
14:46 32.52 32.52 32.52 32.52 0.0K
14:47 32.52 32.55 32.43 32.55 1.3K
14:48 32.55 32.55 32.30 32.30 1.8K
14:49 32.40 32.40 32.40 32.40 0.5K
14:50 32.40 32.40 32.40 32.40 0.0K
14:51 32.40 32.40 32.40 32.40 0.2K
14:52 32.30 32.30 32.30 32.30 1.0K
14:53 32.30 32.37 32.30 32.37 0.5K
14:54 32.37 32.37 32.37 32.37 0.2K
14:55 32.35 32.35 32.35 32.35 0.4K
14:56 32.35 32.35 32.35 32.35 0.8K
14:57 32.35 32.35 32.23 32.23 1.6K
14:58 32.22 32.24 32.21 32.21 1.9K
14:59 32.21 32.29 32.21 32.29 0.8K
15:00 32.29 32.29 32.29 32.29 0.0K
15:01 32.23 32.23 32.23 32.23 0.1K
15:02 32.23 32.23 32.20 32.20 0.3K
15:03 32.20 32.27 32.20 32.27 0.3K
15:04 32.20 32.20 32.20 32.20 1.1K
15:05 32.20 32.20 32.20 32.20 0.4K
15:06 32.20 32.20 32.20 32.20 1.6K
15:07 32.20 32.20 32.19 32.19 1.7K
15:08 32.19 32.19 32.19 32.19 0.2K
15:09 32.29 32.29 32.29 32.29 0.5K
15:10 32.29 32.29 32.29 32.29 0.0K
15:11 32.29 32.29 32.29 32.29 1.2K
15:12 32.15 32.15 32.15 32.15 0.1K
15:13 32.15 32.15 32.15 32.15 0.5K
15:14 32.15 32.15 32.15 32.15 0.0K
15:15 32.15 32.15 32.15 32.15 0.7K
15:16 32.15 32.15 32.15 32.15 1.2K
15:17 32.15 32.15 32.15 32.15 0.1K
15:18 32.15 32.15 32.15 32.15 0.8K
15:19 32.23 32.23 32.23 32.23 1.4K
15:20 32.23 32.35 32.23 32.35 0.8K
15:21 32.35 32.35 32.26 32.26 2.0K
15:22 32.26 32.26 32.26 32.26 0.6K
15:23 32.26 32.26 32.26 32.26 0.1K
15:24 32.26 32.26 32.26 32.26 0.4K
15:25 32.26 32.26 32.26 32.26 0.1K
15:26 32.26 32.26 32.26 32.26 0.0K
15:27 32.26 32.40 32.26 32.40 0.6K
15:28 32.40 32.40 32.35 32.35 1.3K
15:29 32.35 32.35 32.35 32.35 0.4K
15:30 32.35 32.35 32.26 32.26 6.5K
15:31 32.26 32.26 32.26 32.26 0.1K
15:32 32.26 32.26 32.26 32.26 0.1K
15:33 32.26 32.26 32.25 32.25 0.3K
15:34 32.25 32.28 32.25 32.28 1.3K
15:35 32.28 32.38 32.28 32.36 1.2K
15:36 32.36 32.36 32.36 32.36 0.1K
15:37 32.36 32.36 32.26 32.26 2.7K
15:38 32.26 32.37 32.26 32.37 0.3K
15:39 32.37 32.37 32.37 32.37 0.2K
15:40 32.37 32.37 32.31 32.31 1.4K
15:41 32.31 32.37 32.31 32.35 0.5K
15:42 32.40 32.43 32.33 32.33 4.5K
15:43 32.33 32.50 32.33 32.50 2.4K
15:44 32.50 32.51 32.42 32.42 1.7K
15:45 32.42 32.43 32.39 32.41 1.3K
15:46 32.49 32.49 32.31 32.36 2.4K
15:47 32.36 32.36 32.27 32.27 2.7K
15:48 32.27 32.27 32.27 32.27 0.2K
15:49 32.27 32.27 32.27 32.27 0.2K
15:50 32.29 32.30 32.29 32.30 2.1K
15:51 32.30 32.30 32.24 32.24 0.6K
15:52 32.36 32.36 32.34 32.34 1.1K
15:53 32.34 32.49 32.34 32.49 2.2K
15:54 32.43 32.43 32.34 32.34 3.4K
15:55 32.46 32.50 32.46 32.50 2.4K
15:56 32.50 32.50 32.43 32.45 4.7K
15:57 32.44 32.46 32.44 32.46 5.3K
15:58 32.54 32.56 32.54 32.55 4.0K
15:59 32.49 32.51 32.49 32.51 2.0K
16:00 32.60 34.16 32.49 32.49 31.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles