Semler Scientifc (SMLR)

SMLR
🏛️ Estados Unidos →
30.97
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 33.50 33.50 33.26 33.30 110.0K
09:31 33.20 33.30 32.19 32.36 34.6K
09:32 32.62 32.62 31.72 31.94 54.6K
09:33 32.01 32.30 31.65 31.88 20.8K
09:34 31.65 32.00 31.65 31.75 19.4K
09:35 32.00 32.25 31.76 31.82 21.5K
09:36 31.78 32.01 31.78 31.82 5.9K
09:37 32.00 32.09 31.95 32.09 11.9K
09:38 32.07 32.28 32.02 32.22 15.9K
09:39 32.19 32.29 32.10 32.18 5.4K
09:40 32.17 32.17 31.84 31.95 26.0K
09:41 31.92 32.10 31.82 31.96 13.8K
09:42 32.00 32.07 31.83 31.90 8.3K
09:43 31.90 31.90 31.60 31.68 18.3K
09:44 31.53 31.67 31.47 31.61 19.6K
09:45 31.53 31.57 31.33 31.33 13.9K
09:46 31.47 31.47 30.87 30.90 41.0K
09:47 30.90 30.90 30.58 30.70 23.4K
09:48 30.70 30.91 30.60 30.85 27.5K
09:49 30.90 31.11 30.80 31.11 29.7K
09:50 31.10 31.29 31.10 31.10 14.2K
09:51 31.13 31.19 31.02 31.16 10.1K
09:52 31.17 31.17 31.09 31.10 10.2K
09:53 31.12 31.12 31.00 31.03 11.0K
09:54 31.13 31.13 30.83 30.83 14.6K
09:55 30.92 30.92 30.66 30.66 16.9K
09:56 30.71 30.79 30.53 30.62 29.9K
09:57 30.67 30.77 30.41 30.69 23.5K
09:58 30.69 30.82 30.54 30.73 11.9K
09:59 30.76 31.04 30.76 31.03 10.2K
10:00 31.11 31.25 31.05 31.25 13.2K
10:01 31.17 31.30 31.17 31.25 33.4K
10:02 31.22 31.22 30.93 30.93 21.3K
10:03 31.13 31.13 30.79 30.86 4.6K
10:04 30.99 30.99 30.71 30.80 5.3K
10:05 30.78 30.80 30.63 30.65 6.9K
10:06 30.65 30.70 30.47 30.48 27.2K
10:07 30.49 30.55 30.42 30.55 13.6K
10:08 30.50 30.66 30.41 30.41 17.9K
10:09 30.41 30.52 30.41 30.47 9.5K
10:10 30.41 30.65 30.41 30.65 11.9K
10:11 30.66 30.68 30.61 30.65 7.2K
10:12 30.63 30.72 30.51 30.52 13.9K
10:13 30.56 30.64 30.42 30.42 12.6K
10:14 30.41 30.43 30.05 30.06 38.8K
10:15 30.16 30.18 29.97 30.09 38.2K
10:16 30.13 30.23 30.00 30.23 11.2K
10:17 30.17 30.24 30.14 30.14 9.4K
10:18 30.13 30.22 30.07 30.07 10.5K
10:19 30.05 30.06 29.83 29.83 23.9K
10:20 29.85 29.97 29.82 29.93 5.3K
10:21 29.86 30.00 29.86 29.92 8.9K
10:22 29.99 29.99 29.76 29.76 7.5K
10:23 29.73 29.78 29.69 29.78 22.6K
10:24 29.91 30.00 29.80 29.99 7.1K
10:25 29.99 29.99 29.64 29.64 13.7K
10:26 29.62 29.68 29.14 29.14 46.3K
10:27 29.15 29.25 29.11 29.15 11.4K
10:28 29.20 29.36 29.11 29.36 14.0K
10:29 29.20 29.36 29.20 29.29 17.9K
10:30 29.25 29.40 29.21 29.28 21.4K
10:31 29.28 29.49 29.28 29.46 27.6K
10:32 29.41 29.47 29.10 29.11 23.7K
10:33 29.05 29.17 28.93 29.00 19.0K
10:34 29.01 29.14 28.94 29.10 26.4K
10:35 29.23 29.23 29.05 29.12 16.4K
10:36 29.12 29.44 29.08 29.40 27.3K
10:37 29.40 29.46 29.35 29.35 12.1K
10:38 29.34 29.41 29.06 29.24 19.4K
10:39 29.20 29.34 29.20 29.30 6.4K
10:40 29.32 29.40 29.20 29.20 8.1K
10:41 29.29 29.37 29.22 29.30 8.0K
10:42 29.37 29.37 29.01 29.01 22.8K
10:43 29.04 29.04 28.97 29.01 8.3K
10:44 29.04 29.12 29.00 29.12 15.5K
10:45 29.12 29.12 28.86 28.92 10.2K
10:46 29.00 29.00 28.87 28.88 8.2K
10:47 28.94 28.94 28.78 28.78 12.7K
10:48 28.75 28.90 28.75 28.90 23.5K
10:49 28.90 29.14 28.90 29.11 11.9K
10:50 29.07 29.23 29.00 29.23 14.3K
10:51 29.22 29.22 28.92 28.92 14.4K
10:52 28.77 28.99 28.77 28.92 25.4K
10:53 28.98 29.04 28.88 29.04 13.4K
10:54 29.09 29.15 29.06 29.15 13.6K
10:55 29.01 29.06 28.75 28.75 19.5K
10:56 28.85 28.85 28.64 28.85 23.2K
10:57 28.80 28.85 28.60 28.68 6.7K
10:58 28.70 28.79 28.70 28.76 5.6K
10:59 28.71 28.84 28.70 28.70 7.9K
11:00 28.70 28.82 28.70 28.75 4.3K
11:01 28.75 28.83 28.75 28.77 13.8K
11:02 28.77 28.85 28.72 28.85 10.1K
11:03 28.84 29.03 28.84 29.03 7.2K
11:04 28.94 29.11 28.93 29.10 6.5K
11:05 29.11 29.13 28.97 28.97 7.6K
11:06 29.05 29.11 28.98 29.11 7.0K
11:07 29.05 29.07 28.92 29.01 16.9K
11:08 29.01 29.01 28.90 28.90 3.0K
11:09 28.91 28.91 28.82 28.82 9.0K
11:10 28.87 28.99 28.85 28.99 14.0K
11:11 28.94 29.03 28.80 28.80 11.9K
11:12 28.81 28.87 28.75 28.75 11.5K
11:13 28.83 28.89 28.75 28.89 12.0K
11:14 28.93 29.01 28.93 29.01 4.4K
11:15 29.02 29.02 28.99 29.02 2.7K
11:16 29.04 29.20 29.04 29.20 8.5K
11:17 29.20 29.55 29.20 29.55 33.5K
11:18 29.53 29.57 29.48 29.54 14.1K
11:19 29.58 29.71 29.51 29.71 24.0K
11:20 29.73 29.85 29.66 29.85 14.9K
11:21 29.89 30.03 29.89 30.02 29.5K
11:22 30.02 30.08 29.82 29.82 18.3K
11:23 29.81 30.07 29.81 29.92 10.7K
11:24 29.82 30.01 29.75 29.90 13.0K
11:25 29.83 30.00 29.83 29.96 7.6K
11:26 29.97 29.99 29.81 29.95 6.3K
11:27 29.90 29.97 29.85 29.88 4.0K
11:28 29.88 29.97 29.88 29.90 7.9K
11:29 29.96 29.96 29.94 29.94 2.2K
11:30 29.95 30.06 29.86 29.95 12.7K
11:31 30.07 30.11 29.93 30.05 12.1K
11:32 30.19 30.19 29.98 29.98 3.0K
11:33 29.97 30.00 29.89 29.94 10.9K
11:34 30.05 30.05 30.02 30.02 1.8K
11:35 30.13 30.13 30.08 30.08 1.1K
11:36 30.00 30.10 30.00 30.10 2.4K
11:37 30.10 30.33 30.10 30.33 3.6K
11:38 30.55 30.55 30.30 30.33 36.4K
11:39 30.04 30.18 30.04 30.18 14.4K
11:40 30.19 30.19 30.00 30.00 9.4K
11:41 30.10 30.10 29.93 30.10 2.8K
11:42 30.05 30.05 30.00 30.03 2.1K
11:43 30.05 30.15 30.05 30.15 3.1K
11:44 30.20 30.35 30.20 30.35 5.3K
11:45 30.35 30.35 30.21 30.30 5.7K
11:46 30.21 30.21 30.20 30.20 5.3K
11:47 30.19 30.28 30.17 30.26 4.3K
11:48 30.19 30.19 29.97 29.97 7.0K
11:49 30.09 30.13 30.03 30.13 7.9K
11:50 30.27 30.27 30.27 30.27 2.8K
11:51 30.19 30.19 30.19 30.19 1.3K
11:52 30.19 30.19 30.12 30.12 1.2K
11:53 30.21 30.23 30.21 30.23 0.9K
11:54 30.27 30.33 30.24 30.32 3.8K
11:55 30.27 30.35 30.27 30.35 5.6K
11:56 30.34 30.34 30.29 30.29 1.8K
11:57 30.24 30.44 30.24 30.42 3.7K
11:58 30.40 30.40 30.32 30.32 0.7K
11:59 30.25 30.27 30.25 30.25 0.9K
12:00 30.23 30.37 30.23 30.37 2.0K
12:01 30.37 30.43 30.37 30.41 2.3K
12:02 30.44 30.44 30.38 30.38 1.5K
12:03 30.43 30.43 30.35 30.35 2.7K
12:04 30.37 30.42 30.36 30.36 1.8K
12:05 30.39 30.39 30.36 30.36 0.6K
12:06 30.39 30.39 30.31 30.31 2.9K
12:07 30.27 30.27 30.27 30.27 0.2K
12:08 30.27 30.27 30.19 30.19 5.7K
12:09 30.18 30.18 30.04 30.18 6.9K
12:10 30.08 30.21 30.08 30.21 12.4K
12:11 30.21 30.28 30.21 30.28 3.3K
12:12 30.24 30.29 30.24 30.29 1.3K
12:13 30.25 30.33 30.21 30.21 3.2K
12:14 30.27 30.37 30.24 30.24 4.4K
12:15 30.28 30.28 30.28 30.28 1.7K
12:16 30.24 30.24 30.24 30.24 0.6K
12:17 30.25 30.44 30.21 30.44 10.9K
12:18 30.40 30.44 30.40 30.44 11.3K
12:19 30.44 30.44 30.40 30.44 16.3K
12:20 30.40 30.40 30.25 30.29 5.3K
12:21 30.36 30.36 30.34 30.34 0.7K
12:22 30.33 30.40 30.31 30.40 17.3K
12:23 30.31 30.31 30.27 30.27 2.3K
12:24 30.27 30.27 30.13 30.22 3.4K
12:25 30.31 30.31 30.20 30.30 3.1K
12:26 30.26 30.29 30.26 30.28 1.7K
12:27 30.26 30.29 30.26 30.28 1.2K
12:28 30.22 30.22 30.15 30.15 2.3K
12:29 30.21 30.21 30.21 30.21 0.9K
12:30 30.22 30.24 30.22 30.24 3.0K
12:31 30.22 30.34 30.22 30.34 2.2K
12:32 30.35 30.43 30.31 30.43 5.6K
12:33 30.32 30.32 30.32 30.32 0.3K
12:34 30.39 30.39 30.38 30.39 2.0K
12:35 30.39 30.39 30.38 30.39 1.5K
12:36 30.37 30.37 30.37 30.37 0.9K
12:37 30.39 30.39 30.37 30.37 0.9K
12:38 30.31 30.38 30.31 30.38 2.1K
12:39 30.44 30.60 30.44 30.60 10.2K
12:40 30.56 30.58 30.49 30.55 6.0K
12:41 30.67 30.67 30.67 30.67 1.5K
12:42 30.70 30.76 30.70 30.73 8.3K
12:43 30.71 30.71 30.69 30.71 3.3K
12:44 30.72 30.77 30.68 30.68 1.5K
12:45 30.74 30.74 30.67 30.67 1.7K
12:46 30.62 30.69 30.62 30.65 4.0K
12:47 30.62 30.62 30.62 30.62 0.2K
12:48 30.66 30.66 30.63 30.63 2.8K
12:49 30.65 30.65 30.48 30.48 2.3K
12:50 30.50 30.64 30.50 30.57 12.5K
12:51 30.63 30.63 30.56 30.56 2.0K
12:52 30.50 30.50 30.28 30.35 29.1K
12:53 30.35 30.36 30.35 30.36 2.8K
12:54 30.36 30.36 30.36 30.36 0.3K
12:55 30.32 30.43 30.30 30.43 4.4K
12:56 30.32 30.43 30.30 30.43 4.0K
12:57 30.30 30.40 30.30 30.40 0.9K
12:58 30.31 30.31 30.31 30.31 0.6K
12:59 30.40 30.40 30.32 30.39 3.6K
13:00 30.37 30.39 30.34 30.34 0.7K
13:01 30.38 30.63 30.31 30.63 6.4K
13:02 30.69 30.69 30.58 30.58 4.0K
13:03 30.61 30.74 30.55 30.74 4.8K
13:04 30.73 30.73 30.63 30.63 0.9K
13:05 30.66 30.66 30.64 30.66 1.5K
13:06 30.60 30.60 30.58 30.58 0.6K
13:07 30.72 30.72 30.67 30.67 2.2K
13:08 30.73 30.75 30.63 30.75 2.7K
13:09 30.74 30.80 30.74 30.80 1.7K
13:10 30.89 30.93 30.81 30.90 5.4K
13:11 30.90 30.90 30.87 30.87 3.2K
13:12 30.89 30.89 30.81 30.81 2.7K
13:13 30.90 30.90 30.90 30.90 0.7K
13:14 30.86 30.86 30.71 30.71 3.0K
13:15 30.65 30.65 30.65 30.65 0.5K
13:16 30.77 30.77 30.77 30.77 0.3K
13:17 30.65 30.69 30.65 30.69 1.3K
13:18 30.71 30.71 30.61 30.61 0.8K
13:19 30.61 30.61 30.51 30.60 1.1K
13:20 30.61 30.61 30.60 30.60 0.9K
13:21 30.63 30.63 30.60 30.60 0.5K
13:22 30.68 30.70 30.65 30.70 5.2K
13:23 30.76 30.76 30.67 30.67 0.5K
13:24 30.73 30.73 30.67 30.67 0.8K
13:25 30.73 30.79 30.73 30.79 1.6K
13:26 30.67 30.79 30.67 30.79 1.1K
13:27 30.84 30.86 30.84 30.85 0.8K
13:28 30.73 30.73 30.73 30.73 0.2K
13:29 30.86 30.86 30.79 30.79 8.5K
13:30 30.73 30.85 30.73 30.79 8.1K
13:31 30.79 30.79 30.79 30.79 0.3K
13:32 30.72 30.81 30.72 30.81 1.0K
13:33 30.62 30.62 30.62 30.62 1.4K
13:34 30.70 30.70 30.70 30.70 0.8K
13:35 30.67 30.69 30.51 30.51 13.1K
13:36 30.30 30.30 30.30 30.30 3.3K
13:37 30.42 30.42 30.31 30.31 1.2K
13:38 30.30 30.31 30.30 30.31 3.1K
13:39 30.30 30.31 30.30 30.31 1.2K
13:40 30.35 30.35 30.27 30.35 2.5K
13:41 30.30 30.34 30.30 30.34 5.0K
13:42 30.30 30.34 30.30 30.34 4.7K
13:43 30.43 30.54 30.43 30.50 3.8K
13:44 30.47 30.50 30.41 30.48 1.7K
13:45 30.41 30.50 30.41 30.48 1.2K
13:46 30.48 30.48 30.48 30.48 0.2K
13:47 30.48 30.48 30.48 30.48 0.2K
13:48 30.45 30.55 30.45 30.55 3.3K
13:49 30.67 30.69 30.58 30.58 18.0K
13:50 30.68 30.68 30.68 30.68 0.5K
13:51 30.58 30.68 30.58 30.68 2.5K
13:52 30.67 30.73 30.67 30.71 5.0K
13:53 30.72 30.72 30.71 30.72 3.2K
13:54 30.77 30.77 30.70 30.70 4.4K
13:55 30.77 30.77 30.65 30.65 1.8K
13:56 30.60 30.65 30.60 30.65 0.9K
13:57 30.69 30.69 30.62 30.62 2.6K
13:58 30.67 30.67 30.62 30.62 1.2K
13:59 30.68 30.68 30.68 30.68 1.0K
14:00 30.61 30.67 30.61 30.67 4.9K
14:01 30.63 30.65 30.63 30.65 1.5K
14:02 30.63 30.63 30.63 30.63 0.3K
14:03 30.59 30.72 30.59 30.65 2.0K
14:04 30.59 30.72 30.59 30.72 1.4K
14:05 30.57 30.62 30.57 30.62 1.3K
14:06 30.65 30.65 30.65 30.65 0.7K
14:07 30.68 30.73 30.68 30.73 1.9K
14:08 30.73 30.73 30.73 30.73 0.6K
14:09 30.73 30.73 30.73 30.73 1.1K
14:10 30.69 30.69 30.50 30.50 6.3K
14:11 30.73 30.73 30.50 30.50 6.0K
14:12 30.50 30.50 30.50 30.50 0.2K
14:13 30.42 30.42 30.36 30.40 2.9K
14:14 30.42 30.42 30.42 30.42 0.9K
14:15 30.42 30.42 30.42 30.42 0.9K
14:16 30.47 30.47 30.36 30.36 2.6K
14:17 30.47 30.47 30.44 30.44 2.6K
14:18 30.47 30.47 30.44 30.44 1.9K
14:19 30.49 30.49 30.49 30.49 0.6K
14:20 30.40 30.46 30.40 30.46 1.3K
14:21 30.42 30.42 30.40 30.40 1.5K
14:22 30.46 30.46 30.40 30.40 1.2K
14:23 30.41 30.41 30.41 30.41 0.9K
14:24 30.43 30.43 30.43 30.43 1.1K
14:25 30.43 30.43 30.42 30.42 2.3K
14:26 30.42 30.56 30.42 30.48 5.0K
14:27 30.45 30.45 30.45 30.45 0.2K
14:28 30.44 30.44 30.40 30.40 1.6K
14:29 30.41 30.41 30.41 30.41 0.7K
14:30 30.46 30.46 30.46 30.46 1.0K
14:31 30.39 30.49 30.39 30.49 0.5K
14:32 30.44 30.49 30.44 30.49 1.6K
14:33 30.53 30.55 30.53 30.55 0.8K
14:34 30.55 30.55 30.54 30.54 1.5K
14:35 30.58 30.58 30.58 30.58 0.2K
14:36 30.59 30.61 30.59 30.61 1.1K
14:37 30.60 30.61 30.60 30.61 2.5K
14:38 30.64 30.64 30.64 30.64 0.2K
14:39 30.61 30.62 30.60 30.62 3.1K
14:40 30.58 30.58 30.54 30.54 1.2K
14:41 30.58 30.58 30.54 30.54 1.0K
14:42 30.59 30.60 30.54 30.59 1.5K
14:43 30.58 30.58 30.57 30.58 1.6K
14:44 30.61 30.61 30.61 30.61 1.1K
14:45 30.57 30.57 30.57 30.57 0.6K
14:46 30.61 30.61 30.57 30.57 0.3K
14:47 30.50 30.50 30.45 30.45 3.1K
14:48 30.45 30.45 30.41 30.41 12.5K
14:49 30.45 30.68 30.45 30.59 15.8K
14:50 30.59 30.65 30.59 30.64 5.1K
14:51 30.62 30.62 30.61 30.61 1.9K
14:52 30.59 30.65 30.58 30.58 1.7K
14:53 30.64 30.64 30.62 30.63 1.3K
14:54 30.67 30.67 30.64 30.65 4.8K
14:55 30.59 30.60 30.57 30.60 2.0K
14:56 30.63 30.63 30.63 30.63 1.0K
14:57 30.68 30.73 30.68 30.73 2.2K
14:58 30.73 30.83 30.73 30.83 2.3K
14:59 30.77 30.82 30.75 30.77 8.2K
15:00 30.79 30.88 30.79 30.86 7.2K
15:01 30.89 30.93 30.84 30.84 3.1K
15:02 30.93 30.95 30.85 30.87 8.2K
15:03 30.87 30.87 30.87 30.87 2.2K
15:04 30.93 30.93 30.88 30.93 1.6K
15:05 30.88 30.93 30.85 30.85 6.9K
15:06 30.88 30.89 30.85 30.86 4.7K
15:07 30.83 30.89 30.79 30.89 4.1K
15:08 30.90 30.90 30.77 30.88 1.5K
15:09 30.88 30.88 30.78 30.83 3.5K
15:10 30.87 30.93 30.87 30.93 1.6K
15:11 30.94 30.95 30.88 30.92 3.8K
15:12 30.91 31.00 30.91 31.00 9.3K
15:13 31.00 31.01 30.95 31.01 3.0K
15:14 30.99 31.02 30.99 31.02 4.4K
15:15 31.02 31.14 31.00 31.08 10.1K
15:16 31.11 31.11 30.98 30.98 3.0K
15:17 31.02 31.02 30.95 30.95 8.2K
15:18 30.93 31.03 30.92 31.01 11.9K
15:19 30.96 30.97 30.88 30.88 8.1K
15:20 30.86 30.86 30.75 30.80 12.1K
15:21 30.80 30.81 30.75 30.75 9.1K
15:22 30.81 30.81 30.77 30.77 2.1K
15:23 30.74 30.74 30.69 30.69 0.6K
15:24 30.67 30.72 30.67 30.72 1.0K
15:25 30.74 30.76 30.72 30.72 3.6K
15:26 30.70 30.70 30.66 30.66 1.4K
15:27 30.60 30.77 30.60 30.77 10.5K
15:28 30.60 30.77 30.60 30.77 9.8K
15:29 30.80 30.85 30.80 30.85 2.3K
15:30 30.87 30.93 30.87 30.91 3.4K
15:31 30.91 30.94 30.88 30.94 3.2K
15:32 30.92 31.00 30.92 31.00 1.2K
15:33 31.00 31.01 30.98 31.00 18.6K
15:34 31.03 31.05 31.00 31.05 4.7K
15:35 31.04 31.07 31.04 31.07 4.0K
15:36 31.08 31.11 31.08 31.11 4.7K
15:37 31.11 31.20 31.11 31.20 9.0K
15:38 31.21 31.21 31.12 31.12 4.4K
15:39 31.12 31.19 31.12 31.16 3.0K
15:40 31.29 31.31 31.19 31.19 3.0K
15:41 31.30 31.31 31.24 31.25 3.8K
15:42 31.25 31.27 31.19 31.23 5.4K
15:43 31.25 31.34 31.25 31.33 7.0K
15:44 31.29 31.29 31.24 31.25 2.4K
15:45 31.14 31.22 31.14 31.22 3.6K
15:46 31.24 31.25 31.22 31.22 4.1K
15:47 31.19 31.19 31.15 31.19 3.9K
15:48 31.22 31.32 31.20 31.25 6.7K
15:49 31.30 31.31 31.28 31.28 3.7K
15:50 31.33 31.40 31.32 31.40 13.8K
15:51 31.43 31.51 31.37 31.38 11.8K
15:52 31.37 31.37 31.32 31.35 5.8K
15:53 31.34 31.36 31.28 31.30 8.8K
15:54 31.29 31.38 31.28 31.38 7.8K
15:55 31.37 31.43 31.35 31.43 10.2K
15:56 31.44 31.50 31.44 31.50 6.3K
15:57 31.50 31.50 31.42 31.48 14.2K
15:58 31.48 31.53 31.48 31.48 14.0K
15:59 31.47 31.54 31.47 31.50 230.5K
16:00 31.48 31.75 30.54 31.50 258.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles