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 36.05 36.05 35.24 35.40 130.9K
09:31 35.04 35.07 35.04 35.07 10.7K
09:32 34.78 34.98 34.55 34.55 10.8K
09:33 34.60 35.35 34.55 35.35 20.9K
09:34 35.13 35.40 34.96 35.40 8.0K
09:35 35.39 35.79 35.36 35.63 24.2K
09:36 35.64 35.83 35.51 35.83 2.3K
09:37 35.66 35.83 35.40 35.40 8.6K
09:38 35.90 36.10 35.72 35.82 3.3K
09:39 36.26 36.26 35.72 35.93 5.0K
09:40 35.86 35.95 35.86 35.91 6.5K
09:41 35.90 35.96 35.71 35.86 7.8K
09:42 35.93 36.06 35.90 36.06 6.6K
09:43 36.20 36.20 35.96 35.96 7.0K
09:44 35.96 36.00 35.96 35.96 1.9K
09:45 36.10 36.10 35.80 36.06 2.2K
09:46 36.00 36.47 36.00 36.47 4.7K
09:47 36.47 36.80 36.41 36.70 31.8K
09:48 36.67 36.87 36.67 36.87 9.0K
09:49 36.87 36.87 36.70 36.80 15.4K
09:50 36.74 37.20 36.74 37.20 28.4K
09:51 37.13 37.42 37.11 37.38 12.2K
09:52 37.39 37.54 37.39 37.54 4.0K
09:53 37.54 37.54 37.21 37.39 9.9K
09:54 37.45 38.19 37.34 38.18 23.6K
09:55 38.17 38.17 37.95 38.16 9.9K
09:56 38.16 38.22 37.82 37.82 12.1K
09:57 37.95 37.98 37.89 37.89 2.8K
09:58 38.01 38.48 38.01 38.48 10.9K
09:59 38.15 38.15 38.13 38.13 6.0K
10:00 38.02 38.18 37.59 37.59 3.7K
10:01 37.87 38.15 37.85 38.00 7.0K
10:02 38.00 38.14 38.00 38.10 3.6K
10:03 38.00 38.29 38.00 38.16 5.4K
10:04 38.26 38.35 38.20 38.24 4.3K
10:05 38.28 38.39 38.07 38.11 3.9K
10:06 38.19 38.19 37.85 37.85 6.5K
10:07 37.92 37.95 37.91 37.91 3.6K
10:08 37.91 38.04 37.91 38.00 2.9K
10:09 37.80 38.03 37.80 38.03 14.6K
10:10 37.88 38.05 37.75 37.86 3.6K
10:11 37.89 37.89 37.56 37.58 18.6K
10:12 37.40 37.55 37.23 37.42 15.8K
10:13 37.40 37.47 37.30 37.31 4.6K
10:14 37.20 37.58 37.20 37.58 8.7K
10:15 37.59 37.61 37.34 37.50 5.2K
10:16 37.61 37.88 37.61 37.88 6.8K
10:17 37.82 38.19 37.79 38.09 19.6K
10:18 38.09 38.60 38.09 38.60 13.3K
10:19 38.50 38.64 38.40 38.40 7.2K
10:20 38.65 38.76 38.65 38.75 4.4K
10:21 38.81 38.88 38.72 38.83 5.1K
10:22 38.85 38.86 38.62 38.78 8.4K
10:23 38.79 38.91 38.64 38.77 9.3K
10:24 38.75 38.94 38.75 38.94 3.7K
10:25 38.86 39.14 38.86 39.08 9.7K
10:26 39.06 39.14 38.91 38.93 4.6K
10:27 38.74 38.74 38.15 38.43 6.5K
10:28 38.31 38.38 38.30 38.30 5.0K
10:29 38.26 38.53 38.26 38.53 1.2K
10:30 38.39 38.49 38.39 38.49 1.2K
10:31 38.42 38.50 38.42 38.50 1.3K
10:32 38.15 38.20 37.93 37.95 16.0K
10:33 37.94 37.94 37.94 37.94 1.0K
10:34 38.08 38.10 38.08 38.10 0.7K
10:35 38.00 38.14 38.00 38.14 2.5K
10:36 38.04 38.04 37.91 37.91 1.9K
10:37 38.07 38.19 38.07 38.11 5.5K
10:38 38.12 38.20 38.03 38.11 2.4K
10:39 38.09 38.17 38.01 38.17 10.5K
10:40 37.91 38.26 37.91 38.26 5.0K
10:41 38.15 38.27 38.00 38.00 2.0K
10:42 38.27 38.27 38.26 38.26 0.6K
10:43 38.31 38.36 38.14 38.19 1.7K
10:44 38.30 38.39 38.30 38.39 3.1K
10:45 38.31 38.67 38.30 38.67 2.4K
10:46 38.41 38.67 38.38 38.38 1.5K
10:47 38.44 38.44 38.37 38.37 1.3K
10:48 38.37 38.37 38.06 38.30 4.7K
10:49 38.43 38.43 38.43 38.43 1.6K
10:50 38.60 38.74 38.60 38.74 4.5K
10:51 38.50 38.76 38.50 38.76 1.1K
10:52 38.74 38.74 38.58 38.58 0.8K
10:53 38.58 38.58 38.39 38.42 1.5K
10:54 38.63 38.64 38.63 38.64 0.4K
10:55 38.55 38.62 38.50 38.61 2.6K
10:56 38.53 38.53 38.36 38.40 5.0K
10:57 38.47 38.64 38.47 38.64 9.1K
10:58 38.61 38.61 38.61 38.61 0.4K
10:59 38.75 38.90 38.59 38.90 7.0K
11:00 38.75 38.75 38.75 38.75 1.3K
11:01 38.75 38.89 38.75 38.87 2.0K
11:02 38.90 38.90 38.63 38.63 4.6K
11:03 38.75 38.75 38.75 38.75 1.2K
11:04 38.74 38.74 38.56 38.66 1.6K
11:05 38.75 38.77 38.74 38.77 2.0K
11:06 38.83 38.87 38.50 38.86 2.3K
11:07 38.87 38.88 38.74 38.88 0.8K
11:08 38.87 38.87 38.65 38.70 6.3K
11:09 38.73 38.74 38.53 38.55 3.8K
11:10 38.50 38.61 38.48 38.61 0.9K
11:11 38.39 38.62 38.39 38.43 16.5K
11:12 38.52 38.56 38.26 38.43 0.9K
11:13 38.33 38.55 38.33 38.55 0.8K
11:14 38.44 38.55 38.44 38.45 0.7K
11:15 38.52 38.59 38.52 38.59 3.2K
11:16 38.65 38.69 38.59 38.69 0.9K
11:17 38.69 38.69 38.28 38.28 1.6K
11:18 38.28 38.68 38.28 38.68 0.6K
11:19 38.67 38.67 38.31 38.31 1.2K
11:21 38.49 38.49 38.32 38.33 8.2K
11:22 38.28 38.36 38.20 38.34 5.0K
11:23 38.29 38.35 38.20 38.35 2.3K
11:24 38.34 38.34 38.20 38.33 7.0K
11:25 38.33 38.33 38.27 38.27 0.7K
11:26 38.27 38.27 38.27 38.27 0.9K
11:27 38.26 38.26 38.21 38.21 5.0K
11:28 38.16 38.16 38.16 38.16 0.4K
11:29 38.21 38.29 38.21 38.29 1.8K
11:30 38.30 38.30 38.29 38.29 1.8K
11:31 38.17 38.17 38.17 38.17 0.3K
11:32 38.24 38.24 38.19 38.22 1.6K
11:33 38.24 38.24 37.56 37.56 15.3K
11:34 37.61 37.64 37.50 37.64 5.2K
11:35 37.54 37.55 37.35 37.35 4.9K
11:36 37.42 37.56 37.42 37.50 4.7K
11:37 37.48 37.62 37.48 37.62 2.3K
11:38 37.46 37.60 37.45 37.60 4.6K
11:40 37.67 37.68 37.67 37.68 1.5K
11:41 37.65 37.69 37.50 37.50 1.4K
11:42 37.63 37.63 37.63 37.63 2.2K
11:43 37.75 37.83 37.75 37.83 1.1K
11:45 37.68 37.80 37.68 37.77 7.6K
11:46 37.53 37.83 37.53 37.83 2.5K
11:47 37.53 37.68 37.50 37.68 3.9K
11:48 37.72 37.77 37.56 37.57 3.5K
11:49 37.57 37.57 37.57 37.57 3.3K
11:50 37.53 37.53 37.42 37.42 0.6K
11:51 37.39 37.66 37.39 37.66 4.5K
11:53 37.59 37.67 37.59 37.63 0.6K
11:54 37.71 37.71 37.71 37.71 0.3K
11:55 37.58 37.58 37.52 37.52 0.3K
11:56 37.70 37.78 37.70 37.78 2.6K
11:57 37.72 37.85 37.72 37.77 1.4K
11:58 37.75 37.75 37.73 37.73 1.5K
11:59 37.69 37.69 37.69 37.69 2.0K
12:01 37.72 37.81 37.55 37.55 2.9K
12:02 37.61 37.61 37.61 37.61 0.2K
12:03 37.68 37.68 37.57 37.57 1.4K
12:04 37.63 37.63 37.50 37.50 7.2K
12:05 37.50 37.50 37.50 37.50 1.2K
12:06 37.53 37.53 37.42 37.42 3.5K
12:07 37.43 37.45 37.36 37.45 1.1K
12:08 37.42 37.42 37.42 37.42 0.3K
12:09 37.46 37.47 37.39 37.47 7.6K
12:10 37.40 37.47 37.32 37.32 1.3K
12:11 37.39 37.39 37.39 37.39 0.2K
12:12 37.39 37.48 37.39 37.48 0.8K
12:13 37.43 37.43 37.43 37.43 0.5K
12:14 37.35 37.35 37.34 37.34 6.9K
12:15 37.44 37.44 36.99 37.02 26.3K
12:16 37.13 37.13 36.98 36.98 6.7K
12:17 37.13 37.13 37.13 37.13 0.8K
12:18 37.02 37.05 36.99 37.03 3.0K
12:19 37.10 37.10 37.10 37.10 0.5K
12:20 37.05 37.19 37.05 37.05 2.9K
12:21 37.11 37.11 37.00 37.05 8.8K
12:22 37.14 37.14 36.81 36.81 9.7K
12:23 36.66 36.66 36.58 36.66 7.9K
12:24 36.57 36.65 36.31 36.31 11.2K
12:25 36.25 36.28 36.11 36.14 5.6K
12:27 36.17 36.36 36.17 36.36 5.1K
12:28 36.32 36.43 36.29 36.29 1.4K
12:29 36.39 36.39 36.21 36.21 3.4K
12:30 36.32 36.39 36.32 36.39 4.3K
12:31 36.47 36.47 36.41 36.43 1.7K
12:32 36.43 36.43 36.38 36.38 2.1K
12:33 36.30 36.38 36.30 36.38 1.2K
12:34 36.20 36.34 36.20 36.28 3.7K
12:35 36.14 36.28 36.14 36.20 5.0K
12:36 36.26 36.26 36.02 36.02 2.5K
12:37 36.00 36.21 35.95 36.17 11.6K
12:38 36.29 36.46 36.29 36.46 7.6K
12:39 36.54 36.54 36.52 36.52 1.1K
12:40 36.60 36.60 36.35 36.37 3.3K
12:41 36.34 36.57 36.34 36.57 5.4K
12:42 36.59 36.79 36.59 36.63 6.9K
12:43 36.77 36.87 36.61 36.75 3.9K
12:44 36.81 36.86 36.79 36.86 4.0K
12:45 36.97 37.20 36.97 37.20 2.1K
12:46 37.05 37.05 37.05 37.05 1.4K
12:47 37.01 37.01 37.01 37.01 0.9K
12:48 36.99 37.05 36.99 37.05 4.0K
12:49 37.09 37.09 37.09 37.09 0.9K
12:50 37.28 37.29 37.15 37.15 2.7K
12:51 37.02 37.15 37.02 37.15 1.6K
12:52 37.27 37.27 37.05 37.27 2.4K
12:53 37.30 37.30 37.30 37.30 3.0K
12:54 37.30 37.30 37.30 37.30 0.5K
12:55 37.30 37.32 37.12 37.12 2.5K
12:56 37.30 37.35 37.15 37.35 1.9K
12:57 37.37 37.37 37.19 37.21 2.3K
12:58 37.33 37.45 37.33 37.45 3.9K
12:59 37.26 37.48 37.26 37.31 1.9K
13:00 37.33 37.33 37.18 37.26 5.8K
13:01 37.38 37.38 37.38 37.38 1.0K
13:02 37.35 37.52 37.35 37.52 5.0K
13:03 37.58 37.68 37.58 37.68 7.5K
13:04 37.67 37.70 37.67 37.68 2.0K
13:05 37.69 37.69 37.63 37.63 2.7K
13:06 37.69 37.69 37.55 37.55 3.7K
13:07 37.51 37.59 37.51 37.59 5.7K
13:08 37.74 37.74 37.74 37.74 0.6K
13:09 37.83 37.83 37.83 37.83 0.2K
13:10 37.85 37.92 37.70 37.92 1.4K
13:11 37.93 37.93 37.91 37.91 2.8K
13:12 37.94 37.94 37.89 37.89 2.0K
13:13 38.00 38.00 37.98 37.98 4.8K
13:14 38.00 38.00 37.90 37.90 1.9K
13:15 37.79 37.84 37.79 37.84 1.7K
13:18 38.03 38.03 38.00 38.00 2.5K
13:19 37.89 37.89 37.89 37.89 0.1K
13:20 38.04 38.04 38.04 38.04 0.4K
13:21 37.99 37.99 37.99 37.99 0.8K
13:22 38.07 38.15 38.07 38.15 2.0K
13:24 38.10 38.16 38.10 38.16 0.7K
13:25 38.11 38.11 38.06 38.06 1.6K
13:26 37.97 38.10 37.97 38.10 1.7K
13:27 38.06 38.20 38.06 38.20 2.2K
13:28 38.20 38.22 38.06 38.22 1.5K
13:29 38.14 38.24 38.14 38.24 1.2K
13:30 38.29 38.44 38.29 38.35 2.4K
13:31 38.34 38.47 38.27 38.27 4.2K
13:32 38.20 38.20 38.20 38.20 0.4K
13:33 38.20 38.20 38.20 38.20 1.0K
13:34 38.24 38.34 38.07 38.07 2.6K
13:35 38.29 38.29 38.29 38.29 2.0K
13:36 38.13 38.29 38.13 38.29 0.9K
13:37 38.36 38.36 38.36 38.36 0.2K
13:38 38.25 38.25 38.25 38.25 0.3K
13:39 38.36 38.36 38.36 38.36 0.1K
13:40 38.26 38.37 38.26 38.37 4.0K
13:41 38.40 38.60 38.40 38.60 13.1K
13:42 38.37 38.37 38.37 38.37 0.5K
13:43 38.37 38.37 38.37 38.37 0.2K
13:44 38.50 38.50 38.50 38.50 0.6K
13:45 38.53 38.57 38.53 38.57 0.7K
13:46 38.59 38.59 38.59 38.59 0.6K
13:47 38.58 38.60 38.52 38.57 2.8K
13:48 38.48 38.49 38.48 38.48 0.7K
13:49 38.47 38.58 38.47 38.52 0.9K
13:50 38.50 38.52 38.28 38.28 3.6K
13:51 38.33 38.33 38.22 38.27 2.2K
13:52 38.25 38.25 38.11 38.11 0.3K
13:53 38.22 38.34 38.20 38.34 4.9K
13:54 38.25 38.29 38.25 38.29 0.5K
13:55 38.36 38.39 38.36 38.39 2.2K
13:57 38.18 38.37 38.18 38.37 0.7K
13:58 38.27 38.36 38.27 38.36 1.1K
13:59 38.39 38.43 38.39 38.43 1.7K
14:02 38.47 38.47 38.46 38.46 1.8K
14:03 38.32 38.57 38.32 38.44 13.0K
14:04 38.57 38.57 38.57 38.57 0.2K
14:05 38.44 38.44 38.37 38.37 0.5K
14:06 38.39 38.39 38.39 38.39 0.8K
14:07 38.48 38.50 38.48 38.50 0.3K
14:08 38.48 38.48 38.48 38.48 0.4K
14:09 38.39 38.39 38.38 38.38 1.6K
14:11 38.38 38.47 38.38 38.47 1.0K
14:13 38.53 38.60 38.53 38.60 4.6K
14:14 38.60 38.60 38.60 38.60 1.7K
14:15 38.63 38.64 38.63 38.64 0.6K
14:16 38.76 38.78 38.72 38.78 14.8K
14:17 38.75 38.82 38.74 38.82 10.1K
14:18 38.76 38.88 38.76 38.88 7.0K
14:19 38.88 38.95 38.88 38.95 9.2K
14:20 38.98 38.98 38.86 38.87 4.8K
14:21 38.90 38.90 38.79 38.79 1.7K
14:23 38.86 38.86 38.82 38.85 1.8K
14:24 38.79 38.79 38.79 38.79 0.5K
14:25 38.83 38.83 38.83 38.83 0.2K
14:26 38.84 38.92 38.84 38.92 2.6K
14:27 38.95 38.95 38.86 38.86 1.5K
14:28 38.91 38.91 38.70 38.70 2.3K
14:29 38.79 38.79 38.71 38.71 1.0K
14:30 38.72 38.72 38.55 38.60 3.2K
14:31 38.61 38.62 38.61 38.62 0.7K
14:32 38.62 38.62 38.62 38.62 0.3K
14:33 38.74 38.83 38.74 38.83 2.7K
14:34 38.85 38.93 38.67 38.93 4.8K
14:35 38.97 38.97 38.86 38.86 0.6K
14:36 38.95 39.01 38.95 39.01 6.1K
14:37 39.05 39.05 39.01 39.01 3.9K
14:38 39.10 39.25 39.00 39.25 29.6K
14:39 39.27 39.28 39.27 39.28 1.5K
14:40 39.20 39.20 39.11 39.11 1.7K
14:41 39.22 39.22 39.15 39.15 1.4K
14:42 39.11 39.11 39.11 39.11 0.9K
14:43 39.19 39.23 39.19 39.23 1.6K
14:44 39.28 39.28 39.25 39.28 1.1K
14:45 39.27 39.72 39.27 39.61 14.0K
14:46 39.46 39.49 39.46 39.49 1.7K
14:47 39.41 39.69 39.41 39.69 4.9K
14:48 39.72 39.89 39.72 39.85 6.1K
14:49 39.90 39.97 39.90 39.97 4.2K
14:50 39.91 39.98 39.85 39.85 10.8K
14:51 39.94 39.97 39.94 39.97 1.3K
14:52 39.90 40.00 39.85 40.00 11.7K
14:53 40.06 40.06 39.85 39.86 5.6K
14:54 39.86 40.04 39.86 40.04 11.8K
14:55 40.06 40.07 39.94 39.94 6.0K
14:56 40.00 40.00 39.80 39.80 3.6K
14:57 39.88 40.02 39.88 39.96 6.1K
14:58 39.98 39.98 39.89 39.89 3.3K
14:59 39.93 40.19 39.93 40.11 12.6K
15:00 40.19 40.19 40.19 40.19 1.3K
15:01 40.23 40.32 40.18 40.26 4.3K
15:02 40.32 40.33 40.32 40.33 1.0K
15:03 40.26 40.26 40.17 40.17 4.1K
15:04 40.15 40.15 40.07 40.07 0.9K
15:05 40.24 40.24 40.03 40.13 2.7K
15:06 40.11 40.18 40.05 40.06 10.9K
15:07 40.08 40.18 40.08 40.13 8.0K
15:08 40.27 40.44 40.10 40.10 10.9K
15:09 40.10 40.19 40.10 40.18 7.3K
15:10 40.22 40.50 40.12 40.50 9.0K
15:11 40.50 40.57 40.32 40.57 15.4K
15:12 40.50 40.67 40.36 40.67 19.7K
15:13 40.64 40.65 40.53 40.65 10.4K
15:14 40.65 40.75 40.40 40.45 22.0K
15:15 40.33 40.35 40.20 40.29 4.1K
15:16 40.44 40.46 40.31 40.31 6.6K
15:17 40.38 40.59 40.38 40.59 8.6K
15:18 40.47 40.77 40.47 40.77 19.2K
15:19 40.83 40.85 40.66 40.68 9.2K
15:20 40.98 40.98 40.80 40.89 9.4K
15:21 40.90 41.29 40.82 41.29 26.1K
15:22 41.09 41.19 40.86 40.99 14.1K
15:23 41.26 41.57 41.23 41.32 29.7K
15:24 41.62 41.62 41.14 41.14 11.0K
15:25 41.62 41.62 41.15 41.54 14.8K
15:26 41.50 41.62 41.47 41.62 4.4K
15:27 41.47 41.61 41.21 41.48 4.8K
15:28 41.26 41.61 41.26 41.36 9.0K
15:29 41.36 41.59 41.36 41.59 6.8K
15:30 41.50 41.53 41.50 41.53 5.5K
15:31 41.53 41.88 41.52 41.62 16.5K
15:32 41.62 41.88 41.62 41.83 4.2K
15:33 41.74 41.88 41.60 41.60 3.7K
15:34 41.85 41.86 41.80 41.85 4.4K
15:35 41.61 41.86 41.61 41.78 8.9K
15:36 41.70 41.98 41.67 41.98 8.7K
15:37 41.90 41.95 41.68 41.79 5.6K
15:38 41.63 41.84 41.50 41.56 5.7K
15:39 41.72 41.73 41.72 41.72 5.7K
15:40 41.76 42.16 41.70 42.16 59.2K
15:41 41.98 42.12 41.87 41.87 5.7K
15:42 42.07 42.54 42.07 42.47 38.8K
15:43 42.18 42.35 41.93 41.93 7.6K
15:44 41.97 41.97 41.70 41.70 17.1K
15:45 41.97 42.05 41.88 42.05 9.9K
15:46 41.87 41.95 41.82 41.93 15.3K
15:47 42.05 42.18 41.82 42.18 4.7K
15:48 42.19 42.19 42.08 42.17 3.6K
15:49 42.08 42.29 42.00 42.01 11.9K
15:50 42.05 42.27 42.01 42.01 11.8K
15:51 42.05 42.17 42.05 42.14 8.9K
15:52 42.06 42.19 41.94 42.15 11.3K
15:53 42.05 42.10 41.87 42.08 56.6K
15:54 42.01 42.01 41.63 41.63 15.7K
15:55 41.49 41.50 41.21 41.37 8.5K
15:56 41.41 41.61 41.37 41.52 10.2K
15:57 41.52 41.96 41.52 41.94 82.9K
15:58 41.71 42.02 41.62 41.92 65.2K
15:59 41.89 42.08 41.89 41.99 217.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles