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 39.01 39.20 39.01 39.20 12.0K
09:32 39.80 39.80 39.20 39.20 0.2K
09:33 39.20 39.88 39.00 39.00 1.9K
09:34 39.15 39.15 39.15 39.15 0.6K
09:35 39.00 39.15 39.00 39.15 2.8K
09:36 39.00 39.25 39.00 39.25 0.4K
09:37 39.25 39.46 39.25 39.25 2.5K
09:38 39.25 39.49 39.25 39.49 5.1K
09:39 39.58 39.58 39.48 39.48 0.7K
09:40 39.01 39.28 39.01 39.28 0.6K
09:41 39.02 39.27 39.02 39.13 3.3K
09:42 39.22 39.22 39.11 39.11 1.4K
09:43 39.20 39.20 39.01 39.01 4.6K
09:44 38.87 38.98 38.87 38.98 0.6K
09:45 38.96 39.04 38.96 39.04 1.5K
09:46 38.89 38.96 38.89 38.96 2.4K
09:47 38.90 38.90 38.90 38.90 0.8K
09:49 38.84 39.08 38.84 39.00 2.6K
09:50 39.04 39.04 39.04 39.04 0.5K
09:51 38.92 38.92 38.92 38.92 0.9K
09:52 39.06 39.06 38.85 38.88 2.2K
09:53 38.74 38.84 38.74 38.84 0.7K
09:54 38.86 38.86 38.77 38.77 0.8K
09:55 38.70 39.01 38.70 39.01 1.4K
09:56 39.03 39.29 39.03 39.29 3.9K
09:57 39.31 39.31 39.31 39.31 2.1K
09:59 39.59 39.61 39.59 39.61 1.5K
10:00 39.38 39.49 39.22 39.49 1.5K
10:01 39.48 39.48 39.47 39.47 0.5K
10:02 39.47 39.64 39.47 39.64 1.5K
10:04 39.25 39.25 39.25 39.25 1.2K
10:06 39.46 39.56 39.46 39.56 0.9K
10:07 39.66 39.66 39.65 39.65 1.7K
10:08 39.71 39.71 39.49 39.49 0.4K
10:09 39.49 39.49 39.49 39.49 0.7K
10:11 39.48 39.48 39.48 39.48 0.4K
10:12 39.57 40.23 39.57 39.89 10.2K
10:13 40.10 40.10 39.82 39.82 3.5K
10:14 39.77 39.77 39.50 39.53 5.0K
10:15 39.50 39.65 39.34 39.34 4.0K
10:16 39.51 39.73 39.34 39.73 5.7K
10:17 39.75 39.80 39.75 39.80 0.6K
10:18 39.78 39.78 39.78 39.78 0.4K
10:19 39.80 39.81 39.66 39.81 2.4K
10:20 39.91 39.96 39.51 39.90 2.0K
10:21 39.91 39.91 39.88 39.89 6.1K
10:22 39.80 39.80 39.80 39.80 0.3K
10:23 39.62 39.62 39.62 39.62 0.4K
10:24 39.91 39.91 39.91 39.91 0.5K
10:25 39.67 39.67 39.67 39.67 1.0K
10:26 39.78 39.78 39.71 39.78 0.9K
10:28 39.65 39.86 39.65 39.65 0.9K
10:29 39.84 40.00 39.84 40.00 1.7K
10:30 39.84 40.00 39.84 39.85 3.2K
10:31 40.03 40.03 40.03 40.03 0.2K
10:32 39.92 39.92 39.92 39.92 2.5K
10:33 39.84 39.99 39.84 39.99 3.7K
10:36 40.04 40.04 40.04 40.04 1.2K
10:38 40.32 40.32 40.21 40.21 1.1K
10:40 40.24 40.24 40.24 40.24 0.7K
10:41 40.30 40.30 40.29 40.29 2.5K
10:44 40.24 40.24 40.24 40.24 0.7K
10:45 40.34 40.34 40.12 40.12 3.2K
10:46 40.11 40.11 40.11 40.11 0.3K
10:47 40.10 40.17 40.10 40.17 3.0K
10:49 40.11 40.11 40.11 40.11 0.2K
10:50 39.95 40.03 39.95 40.03 1.7K
10:52 39.94 39.94 39.94 39.94 0.2K
10:53 39.99 39.99 39.99 39.99 0.5K
10:54 39.84 39.84 39.84 39.84 0.4K
10:55 39.84 39.84 39.84 39.84 1.1K
10:57 39.95 39.95 39.95 39.95 0.6K
10:58 39.89 39.89 39.89 39.89 0.4K
10:59 39.80 39.80 39.80 39.80 0.4K
11:00 39.89 39.89 39.89 39.89 0.4K
11:02 39.96 40.19 39.96 40.19 6.1K
11:03 40.01 40.01 40.01 40.01 0.6K
11:05 40.00 40.03 39.90 39.90 2.7K
11:07 40.07 40.26 40.07 40.26 1.1K
11:09 39.82 39.83 39.82 39.83 1.3K
11:10 39.89 39.89 39.83 39.83 1.9K
11:11 39.88 39.89 39.88 39.89 2.2K
11:12 39.85 39.85 39.85 39.85 0.6K
11:14 39.81 39.81 39.80 39.80 0.6K
11:16 39.85 39.88 39.85 39.88 1.0K
11:17 39.79 39.79 39.77 39.77 0.2K
11:18 39.77 39.77 39.77 39.77 0.4K
11:19 39.74 39.75 39.74 39.75 0.6K
11:21 39.75 39.75 39.75 39.75 1.5K
11:22 39.76 39.76 39.76 39.76 0.4K
11:23 39.73 39.73 39.72 39.72 2.2K
11:24 39.88 39.88 39.88 39.88 2.8K
11:25 39.84 39.84 39.84 39.84 0.3K
11:27 39.84 39.84 39.84 39.84 0.2K
11:28 39.85 39.85 39.85 39.85 0.2K
11:29 39.85 39.85 39.82 39.82 0.5K
11:30 39.85 39.85 39.85 39.85 0.4K
11:31 39.90 39.90 39.77 39.77 0.8K
11:32 40.00 40.00 39.84 39.84 1.9K
11:33 39.92 40.00 39.92 40.00 1.0K
11:34 39.92 39.92 39.92 39.92 0.2K
11:35 39.83 39.83 39.83 39.83 0.6K
11:36 39.95 39.95 39.85 39.87 1.4K
11:37 39.97 39.97 39.93 39.93 1.2K
11:40 39.98 40.00 39.96 39.96 0.9K
11:41 40.05 40.07 40.05 40.07 2.1K
11:43 40.01 40.01 40.01 40.01 1.9K
11:46 40.02 40.09 40.02 40.09 0.8K
11:48 40.11 40.11 40.11 40.11 0.4K
11:49 40.15 40.25 40.15 40.25 2.8K
11:50 40.20 40.21 40.20 40.21 0.9K
11:51 40.16 40.16 40.16 40.16 0.4K
11:52 40.11 40.11 40.06 40.06 0.7K
11:53 40.24 40.24 40.24 40.24 0.3K
11:54 40.05 40.13 40.05 40.13 0.7K
11:55 40.01 40.01 40.01 40.01 1.2K
11:56 40.13 40.13 40.13 40.13 0.7K
11:57 40.02 40.02 40.02 40.02 0.5K
11:58 39.99 40.10 39.99 40.10 1.1K
11:59 40.05 40.05 39.98 39.98 1.7K
12:02 39.97 39.97 39.95 39.95 0.7K
12:04 40.00 40.00 40.00 40.00 0.6K
12:06 39.96 39.96 39.96 39.96 1.2K
12:10 39.96 40.02 39.96 40.02 2.8K
12:11 40.05 40.05 40.00 40.05 0.6K
12:12 40.10 40.10 40.10 40.10 0.4K
12:13 40.14 40.18 40.09 40.18 1.8K
12:14 40.13 40.18 40.13 40.18 0.4K
12:15 40.18 40.18 40.14 40.16 1.9K
12:17 40.10 40.10 40.10 40.10 0.8K
12:18 40.11 40.11 40.11 40.11 2.3K
12:22 40.04 40.04 39.94 39.94 1.7K
12:24 39.84 39.84 39.84 39.84 0.6K
12:26 39.83 39.83 39.83 39.83 0.2K
12:27 39.85 39.85 39.85 39.85 0.7K
12:28 39.85 39.85 39.85 39.85 0.2K
12:29 39.82 39.97 39.82 39.85 6.3K
12:30 39.98 40.14 39.98 40.14 0.5K
12:31 39.99 39.99 39.99 39.99 0.7K
12:34 39.86 39.86 39.86 39.86 1.3K
12:35 40.00 40.00 40.00 40.00 1.5K
12:36 40.03 40.03 40.03 40.03 0.2K
12:37 40.08 40.08 40.08 40.08 1.4K
12:38 40.02 40.18 40.02 40.18 2.1K
12:39 40.18 40.18 40.18 40.18 0.5K
12:40 40.12 40.12 40.12 40.12 0.4K
12:42 40.18 40.18 40.18 40.18 0.8K
12:44 40.25 40.28 40.18 40.23 4.6K
12:45 40.25 40.25 40.25 40.25 0.9K
12:46 40.16 40.29 40.16 40.29 0.9K
12:47 40.31 40.32 40.27 40.32 6.9K
12:48 40.16 40.16 40.16 40.16 2.2K
12:49 40.25 40.25 40.25 40.25 2.1K
12:51 40.37 40.37 40.37 40.37 1.4K
12:52 40.42 40.42 40.26 40.26 3.9K
12:53 40.27 40.27 40.09 40.09 1.0K
12:54 40.07 40.07 40.07 40.07 0.8K
12:55 40.19 40.19 40.18 40.18 2.7K
12:56 40.22 40.34 40.22 40.34 2.7K
12:57 40.34 40.37 40.34 40.37 1.6K
12:58 40.37 40.41 40.32 40.40 4.0K
12:59 40.41 40.44 40.34 40.44 12.2K
13:00 40.44 40.44 40.44 40.44 23.8K
15:59 40.45 40.45 40.45 40.45 2.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles