Semler Scientifc (SMLR)

SMLR
🏛️ Estados Unidos →
30.03
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 40.75 40.75 40.65 40.75 10.7K
09:31 40.54 40.75 40.54 40.60 1.5K
09:32 40.65 40.65 40.60 40.60 0.8K
09:33 40.60 40.81 40.54 40.81 3.1K
09:34 40.76 40.76 40.51 40.51 2.5K
09:35 40.76 40.76 40.73 40.73 1.4K
09:37 40.65 40.65 40.48 40.48 3.0K
09:38 40.58 40.58 40.12 40.12 3.2K
09:39 40.06 40.09 40.06 40.09 3.8K
09:40 40.22 40.22 40.06 40.07 2.5K
09:41 40.22 40.22 39.80 40.07 5.0K
09:42 39.96 39.96 39.54 39.66 2.5K
09:43 39.65 39.90 39.65 39.90 2.9K
09:44 39.65 40.00 39.65 39.91 6.7K
09:45 39.96 40.01 39.82 39.83 5.5K
09:46 39.75 40.14 39.75 39.80 3.4K
09:47 39.82 39.90 39.70 39.90 4.4K
09:48 39.88 39.92 39.75 39.75 12.9K
09:49 39.75 39.86 39.75 39.86 3.2K
09:50 39.88 39.94 39.52 39.52 13.8K
09:51 39.36 39.68 39.27 39.27 5.9K
09:52 39.27 39.44 39.27 39.44 0.9K
09:53 39.37 39.37 39.35 39.35 0.6K
09:54 39.35 39.58 39.35 39.55 5.7K
09:55 39.55 39.55 39.46 39.46 1.4K
09:56 39.31 39.48 39.31 39.44 0.6K
09:57 39.39 39.39 39.08 39.08 2.2K
09:58 39.08 39.08 39.00 39.00 5.7K
09:59 39.04 39.07 38.99 38.99 2.0K
10:00 39.08 39.26 39.00 39.20 4.7K
10:01 39.28 39.28 39.02 39.02 2.4K
10:02 39.15 39.30 39.15 39.30 2.4K
10:03 39.30 39.47 39.30 39.34 2.6K
10:04 39.45 39.46 39.20 39.46 6.2K
10:05 39.33 39.46 39.20 39.21 4.0K
10:06 39.37 39.57 39.28 39.57 8.3K
10:07 39.60 39.70 39.43 39.56 1.8K
10:08 39.30 39.46 39.30 39.43 16.3K
10:09 39.43 39.53 39.42 39.42 4.1K
10:10 39.30 39.39 39.25 39.39 5.2K
10:11 39.15 39.15 39.03 39.03 2.8K
10:13 38.95 38.95 38.95 38.95 1.8K
10:14 39.13 39.13 39.13 39.13 1.7K
10:15 39.05 39.21 39.04 39.04 0.6K
10:16 39.13 39.14 39.13 39.13 1.5K
10:17 39.22 39.26 39.04 39.26 4.2K
10:18 39.26 39.26 38.84 39.11 3.3K
10:19 38.88 38.88 38.70 38.70 2.0K
10:20 38.70 38.88 38.70 38.71 1.4K
10:21 38.75 38.75 38.51 38.51 4.7K
10:22 38.58 38.67 38.58 38.67 2.8K
10:23 38.56 38.80 38.56 38.62 1.3K
10:24 38.35 38.61 38.35 38.61 9.5K
10:25 38.47 38.64 38.47 38.49 4.5K
10:26 38.50 38.73 38.50 38.63 10.3K
10:27 38.67 38.67 38.40 38.52 3.4K
10:28 38.73 38.73 38.35 38.68 2.6K
10:29 38.35 38.71 38.35 38.58 2.0K
10:30 38.55 38.70 38.39 38.39 1.8K
10:31 38.58 38.70 38.45 38.45 2.6K
10:32 38.45 38.61 38.45 38.45 6.7K
10:33 38.45 38.57 38.45 38.45 1.6K
10:34 38.45 38.56 38.24 38.24 20.3K
10:35 38.11 38.54 38.08 38.52 9.6K
10:36 38.44 38.50 38.44 38.50 3.5K
10:37 38.35 38.83 38.35 38.83 12.3K
10:38 38.74 39.16 38.73 38.73 29.8K
10:39 38.97 38.97 38.68 38.68 33.7K
10:40 38.55 38.65 38.55 38.65 1.7K
10:41 38.42 38.42 38.25 38.25 1.3K
10:42 38.52 38.52 38.12 38.12 1.5K
10:43 38.33 38.33 38.00 38.00 5.7K
10:44 38.03 38.03 37.87 37.87 3.8K
10:45 37.88 38.14 37.88 37.96 1.9K
10:46 38.15 38.50 38.15 38.25 6.7K
10:47 38.31 38.32 38.10 38.15 1.5K
10:48 38.15 38.76 38.15 38.49 19.1K
10:49 38.60 38.65 38.60 38.65 0.3K
10:50 38.63 38.86 38.63 38.82 30.7K
10:51 38.78 38.78 38.50 38.50 15.5K
10:52 38.39 38.39 38.39 38.39 0.5K
10:53 38.64 38.70 38.50 38.70 0.5K
10:54 38.53 38.53 38.53 38.53 1.3K
10:55 38.49 38.72 38.45 38.72 2.0K
10:56 38.66 38.79 38.58 38.79 12.3K
10:57 38.58 38.70 38.58 38.58 5.5K
10:58 38.59 38.65 38.41 38.65 21.1K
10:59 38.75 38.90 38.74 38.90 4.3K
11:00 38.74 39.07 38.74 39.01 7.6K
11:01 39.05 39.13 39.05 39.13 5.9K
11:02 39.27 39.29 39.13 39.13 5.0K
11:03 39.15 39.15 38.96 39.15 2.9K
11:04 38.96 39.33 38.96 39.17 10.8K
11:05 39.17 39.27 39.17 39.27 4.2K
11:06 39.14 39.21 39.07 39.14 3.4K
11:07 39.18 39.28 39.18 39.28 0.7K
11:08 39.19 39.31 39.19 39.30 6.3K
11:09 39.38 39.39 39.28 39.30 15.6K
11:10 39.30 39.30 38.68 38.89 45.7K
11:11 38.81 38.81 38.76 38.81 10.1K
11:12 38.75 38.75 38.75 38.75 2.6K
11:13 38.88 38.88 38.88 38.88 0.4K
11:14 38.87 38.87 38.76 38.80 6.0K
11:15 38.80 38.80 38.71 38.71 1.5K
11:16 38.71 38.71 38.35 38.49 6.4K
11:17 38.43 38.43 38.43 38.43 0.4K
11:18 38.22 38.22 38.22 38.22 0.3K
11:19 38.57 38.57 38.43 38.43 1.7K
11:20 38.43 38.43 38.43 38.43 0.8K
11:21 38.47 38.48 38.47 38.48 0.9K
11:22 38.35 38.49 38.35 38.35 1.1K
11:23 38.23 38.23 38.23 38.23 0.4K
11:24 38.38 38.39 38.22 38.22 12.3K
11:25 38.22 38.29 38.02 38.02 4.1K
11:26 38.18 38.18 38.18 38.18 0.2K
11:27 38.18 38.19 37.75 37.75 6.8K
11:28 38.02 38.24 37.80 38.24 0.7K
11:29 37.69 37.97 37.53 37.90 33.2K
11:30 37.89 37.95 37.72 37.86 18.3K
11:31 37.72 37.82 37.72 37.80 6.8K
11:32 37.98 37.98 37.98 37.98 1.3K
11:33 37.77 37.86 37.72 37.82 2.4K
11:34 38.14 38.14 38.14 38.14 0.6K
11:35 38.16 38.16 37.66 37.89 30.0K
11:36 37.91 37.94 37.71 37.81 11.8K
11:37 37.62 37.62 37.55 37.56 7.8K
11:38 37.67 37.71 37.37 37.59 5.0K
11:39 37.81 37.81 37.81 37.81 1.2K
11:40 37.66 37.72 37.66 37.72 6.0K
11:41 37.77 37.94 37.77 37.77 3.9K
11:42 37.91 37.93 37.80 37.93 7.2K
11:43 37.85 37.85 37.85 37.85 0.4K
11:44 37.85 37.85 37.68 37.68 14.3K
11:45 37.79 37.81 37.68 37.81 4.5K
11:46 37.70 37.83 37.70 37.73 3.2K
11:47 37.70 37.94 37.70 37.77 1.0K
11:49 38.06 38.06 38.06 38.06 0.5K
11:50 37.91 37.91 37.91 37.91 0.6K
11:51 37.91 38.02 37.91 38.02 0.6K
11:52 37.91 37.91 37.91 37.91 0.8K
11:53 37.90 38.04 37.90 38.04 1.2K
11:54 38.04 38.04 37.80 37.80 1.0K
11:55 37.80 37.80 37.76 37.76 12.0K
11:56 37.76 37.76 37.76 37.76 0.6K
11:57 37.89 37.89 37.75 37.75 1.4K
11:58 37.79 37.79 37.79 37.79 0.2K
12:00 37.80 37.85 37.80 37.85 1.5K
12:01 37.90 37.90 37.90 37.90 0.8K
12:02 37.87 37.98 37.87 37.98 2.1K
12:03 37.86 37.86 37.86 37.86 0.4K
12:05 37.86 37.86 37.86 37.86 1.6K
12:07 37.96 37.96 37.96 37.96 0.5K
12:08 37.78 37.78 37.78 37.78 0.7K
12:09 37.90 37.93 37.87 37.93 4.9K
12:12 37.94 37.94 37.82 37.82 2.5K
12:13 37.76 37.76 37.28 37.28 20.3K
12:14 37.28 37.41 37.07 37.07 30.0K
12:16 37.39 37.40 37.39 37.40 7.7K
12:17 37.26 37.39 37.26 37.39 4.3K
12:18 37.23 37.23 37.10 37.10 38.1K
12:19 37.07 37.07 36.96 36.97 29.5K
12:20 36.79 36.90 36.60 36.60 23.6K
12:21 36.83 37.16 36.75 37.15 9.1K
12:22 37.21 37.21 37.01 37.09 5.8K
12:23 37.27 37.27 36.66 36.66 29.8K
12:24 36.75 36.85 36.56 36.85 7.2K
12:25 36.59 36.79 36.59 36.75 2.3K
12:26 36.71 36.71 36.64 36.64 5.3K
12:27 36.68 36.71 36.68 36.71 3.5K
12:28 36.68 36.68 36.68 36.68 0.3K
12:29 36.71 36.93 36.71 36.93 6.9K
12:30 36.93 36.93 36.93 36.93 0.2K
12:31 36.76 36.77 36.68 36.77 7.6K
12:32 36.83 37.29 36.83 37.29 5.7K
12:34 37.21 37.44 37.21 37.25 2.5K
12:35 37.12 37.26 37.12 37.26 1.3K
12:36 37.13 37.13 37.05 37.12 4.9K
12:37 37.17 37.18 37.17 37.18 3.1K
12:38 37.17 37.17 37.17 37.17 1.2K
12:39 37.21 37.28 37.21 37.27 1.8K
12:40 37.23 37.23 37.23 37.23 0.6K
12:41 37.17 37.17 37.17 37.17 0.6K
12:42 37.17 37.17 37.16 37.16 1.0K
12:43 37.10 37.14 37.07 37.07 4.3K
12:44 37.11 37.11 36.99 36.99 4.7K
12:45 36.96 37.02 36.96 37.02 3.1K
12:47 36.90 36.90 36.81 36.81 2.1K
12:48 37.01 37.01 37.01 37.01 4.0K
12:50 37.15 37.42 37.15 37.42 4.5K
12:52 37.25 37.25 37.25 37.25 3.6K
12:53 37.32 37.32 37.32 37.32 0.6K
12:54 37.32 37.32 37.32 37.32 2.2K
12:55 37.37 37.37 37.31 37.31 0.9K
12:56 37.63 37.63 37.63 37.63 24.6K
12:57 37.66 37.70 37.66 37.66 6.4K
12:58 37.72 37.72 37.66 37.66 0.3K
12:59 37.52 37.52 37.46 37.51 5.0K
13:01 37.46 37.48 37.46 37.48 0.7K
13:02 37.56 37.64 37.56 37.64 2.4K
13:03 37.74 37.81 37.74 37.81 4.5K
13:04 37.82 37.86 37.80 37.80 3.0K
13:05 37.74 37.80 37.73 37.77 4.1K
13:08 37.77 37.78 37.71 37.78 3.6K
13:09 37.72 37.77 37.72 37.77 0.4K
13:10 37.72 37.76 37.72 37.76 2.8K
13:11 37.76 37.76 37.76 37.76 0.4K
13:12 37.75 37.75 37.75 37.75 0.8K
13:14 37.76 37.76 37.76 37.76 0.2K
13:15 37.70 37.70 37.70 37.70 3.0K
13:16 37.77 37.77 37.70 37.70 0.4K
13:17 37.62 37.62 37.58 37.58 4.0K
13:18 37.64 37.64 37.57 37.57 1.7K
13:21 37.56 37.56 37.54 37.54 2.4K
13:23 37.60 37.60 37.58 37.58 2.2K
13:25 37.64 37.64 37.56 37.56 1.3K
13:28 37.64 37.69 37.64 37.64 6.2K
13:29 37.65 37.67 37.64 37.67 1.8K
13:30 37.70 37.70 37.69 37.69 1.0K
13:31 37.70 37.70 37.70 37.70 0.4K
13:32 37.61 37.61 37.56 37.56 6.6K
13:33 37.60 37.60 37.51 37.56 7.1K
13:34 37.64 37.75 37.64 37.75 2.3K
13:35 37.84 37.99 37.84 37.99 2.7K
13:36 37.99 37.99 37.99 37.99 0.5K
13:37 38.03 38.03 37.98 37.98 0.8K
13:38 38.03 38.18 38.03 38.18 5.5K
13:39 38.11 38.13 38.09 38.09 5.3K
13:40 38.19 38.19 38.19 38.19 1.9K
13:42 38.27 38.40 38.27 38.37 4.7K
13:43 38.37 38.37 38.17 38.17 5.7K
13:44 38.28 38.28 38.18 38.19 0.8K
13:45 38.27 38.27 38.27 38.27 0.5K
13:46 38.24 38.24 37.99 38.08 3.5K
13:47 38.08 38.08 37.94 37.94 12.1K
13:48 38.03 38.03 37.98 37.98 3.6K
13:49 37.98 37.98 37.98 37.98 0.8K
13:51 37.99 38.05 37.99 37.99 2.4K
13:52 37.99 37.99 37.99 37.99 0.3K
13:53 38.05 38.05 38.05 38.05 0.3K
13:54 38.00 38.00 38.00 38.00 1.6K
13:55 37.98 37.98 37.96 37.96 2.0K
13:56 38.02 38.06 38.02 38.03 2.2K
13:57 37.97 37.97 37.97 37.97 1.3K
13:59 37.99 37.99 37.85 37.85 1.6K
14:00 37.78 37.82 37.78 37.82 2.3K
14:01 37.81 37.82 37.81 37.82 1.7K
14:02 37.84 37.84 37.84 37.84 0.9K
14:03 37.85 37.85 37.85 37.85 2.3K
14:04 37.86 37.86 37.85 37.86 4.7K
14:08 37.91 37.91 37.89 37.89 4.3K
14:09 37.91 37.91 37.79 37.80 5.2K
14:11 37.71 37.71 37.71 37.71 4.0K
14:12 37.68 37.68 37.65 37.65 1.5K
14:13 37.65 37.65 37.65 37.65 2.6K
14:14 37.59 37.62 37.59 37.62 2.7K
14:15 37.63 37.63 37.63 37.63 0.3K
14:16 37.69 37.69 37.69 37.69 0.4K
14:17 37.38 37.40 37.36 37.40 3.8K
14:18 37.37 37.37 37.25 37.25 1.9K
14:19 37.22 37.23 37.21 37.23 2.9K
14:20 37.23 37.25 37.23 37.25 2.2K
14:21 37.25 37.51 37.25 37.51 12.6K
14:22 37.64 37.65 37.58 37.58 1.8K
14:24 37.56 37.56 37.42 37.42 2.7K
14:26 37.40 37.40 37.33 37.33 1.3K
14:28 37.28 37.43 37.28 37.40 2.7K
14:29 37.36 37.36 37.27 37.28 1.7K
14:30 37.36 37.43 37.35 37.43 2.3K
14:33 37.50 37.50 37.27 37.27 2.3K
14:35 37.25 37.34 37.25 37.34 0.8K
14:38 37.34 37.34 37.32 37.32 0.7K
14:39 37.26 37.40 37.26 37.39 2.3K
14:40 37.33 37.33 37.33 37.33 1.3K
14:41 37.32 37.40 37.24 37.24 1.7K
14:42 37.24 37.24 37.24 37.24 0.6K
14:43 37.30 37.30 37.15 37.15 1.7K
14:44 37.20 37.20 37.20 37.20 0.6K
14:45 37.25 37.25 37.21 37.21 2.7K
14:46 37.24 37.24 37.24 37.24 0.3K
14:47 37.22 37.22 37.22 37.22 1.0K
14:48 37.15 37.22 37.15 37.22 1.4K
14:49 37.32 37.32 37.32 37.32 2.2K
14:50 37.43 37.43 37.42 37.42 2.9K
14:51 37.43 37.43 37.43 37.43 5.9K
14:52 37.43 37.43 37.43 37.43 0.5K
14:53 37.41 37.41 37.41 37.41 1.5K
14:54 37.42 37.59 37.42 37.57 3.9K
14:55 37.55 37.55 37.55 37.55 1.0K
14:57 37.61 37.68 37.61 37.68 1.6K
14:58 37.64 37.64 37.60 37.60 3.6K
14:59 37.67 37.67 37.67 37.67 0.4K
15:00 37.67 37.67 37.67 37.67 1.0K
15:01 37.73 37.83 37.73 37.83 8.5K
15:02 37.84 37.84 37.84 37.84 0.4K
15:03 37.84 37.84 37.84 37.84 0.4K
15:04 37.84 37.84 37.79 37.80 6.2K
15:05 37.81 37.84 37.81 37.84 3.1K
15:06 37.91 37.92 37.91 37.92 1.6K
15:07 38.00 38.00 38.00 38.00 3.6K
15:08 37.96 37.96 37.92 37.92 1.5K
15:09 37.96 37.96 37.91 37.93 1.6K
15:10 37.96 38.00 37.96 38.00 3.7K
15:11 37.90 37.90 37.84 37.86 8.1K
15:12 37.87 37.93 37.87 37.93 0.7K
15:13 37.82 37.82 37.79 37.79 1.5K
15:14 37.77 37.79 37.74 37.78 3.7K
15:15 37.73 37.76 37.72 37.72 2.0K
15:16 37.75 37.86 37.75 37.86 9.6K
15:17 37.80 37.82 37.80 37.82 1.5K
15:18 37.80 37.86 37.80 37.86 1.6K
15:19 37.81 37.85 37.80 37.80 2.6K
15:20 37.77 37.77 37.67 37.75 5.0K
15:21 37.74 37.74 37.70 37.70 3.4K
15:22 37.69 37.69 37.69 37.69 0.4K
15:23 37.71 37.88 37.71 37.84 7.4K
15:25 38.23 38.48 38.23 38.41 5.7K
15:26 38.36 38.36 38.34 38.34 2.5K
15:27 38.36 38.36 38.36 38.36 1.9K
15:28 38.36 38.36 38.36 38.36 1.6K
15:29 38.21 38.23 38.21 38.23 5.9K
15:30 38.25 38.36 38.25 38.36 4.0K
15:31 38.29 38.38 38.29 38.38 2.4K
15:32 38.50 38.50 38.41 38.41 11.2K
15:33 38.49 38.49 38.47 38.47 0.6K
15:34 38.47 38.47 38.47 38.47 1.3K
15:35 38.40 38.44 38.40 38.44 7.3K
15:36 38.45 38.45 38.45 38.45 1.6K
15:37 38.51 38.55 38.51 38.55 2.3K
15:38 38.67 38.67 38.55 38.56 7.1K
15:39 38.58 38.58 38.58 38.58 0.4K
15:40 38.58 38.58 38.58 38.58 0.4K
15:41 38.57 38.57 38.45 38.45 5.8K
15:42 38.46 38.58 38.46 38.58 3.3K
15:43 38.58 38.73 38.58 38.73 4.0K
15:44 38.75 38.75 38.75 38.75 0.9K
15:45 38.83 38.92 38.83 38.92 8.6K
15:46 38.92 38.92 38.79 38.81 6.2K
15:47 38.81 38.84 38.81 38.81 2.7K
15:48 38.86 38.86 38.85 38.85 3.1K
15:49 38.86 38.86 38.84 38.84 0.7K
15:50 38.87 38.91 38.87 38.91 8.6K
15:51 38.88 38.94 38.88 38.94 5.3K
15:52 38.94 38.94 38.90 38.94 1.9K
15:53 38.94 38.94 38.77 38.81 12.7K
15:54 38.83 38.83 38.77 38.77 6.0K
15:55 38.76 38.80 38.76 38.79 12.8K
15:56 38.79 38.92 38.79 38.92 11.1K
15:57 38.86 38.96 38.79 38.96 14.7K
15:58 39.00 39.00 38.86 38.89 11.5K
15:59 38.89 38.92 38.78 38.79 199.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles