Semler Scientifc (SMLR)

SMLR
🏛️ Estados Unidos →
29.24
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 35.00 35.76 34.90 34.90 18.5K
09:31 34.75 34.75 34.70 34.70 5.0K
09:32 34.73 34.77 34.70 34.77 0.5K
09:33 34.77 34.77 34.77 34.77 0.4K
09:34 34.77 35.14 34.77 35.00 1.6K
09:35 35.27 35.27 35.27 35.27 0.2K
09:36 34.97 35.20 34.97 35.20 0.9K
09:37 35.20 35.25 35.20 35.25 0.8K
09:38 35.00 35.00 35.00 35.00 0.6K
09:39 34.89 34.89 34.89 34.89 0.6K
09:40 35.00 35.00 34.86 34.86 2.7K
09:41 34.96 34.96 34.96 34.96 0.9K
09:42 34.89 34.89 34.89 34.89 0.1K
09:43 34.88 34.88 34.88 34.88 0.4K
09:44 34.78 34.78 34.78 34.78 0.5K
09:45 34.75 35.00 34.75 35.00 11.6K
09:46 35.05 35.24 35.05 35.24 1.4K
09:47 35.39 35.39 35.39 35.39 0.2K
09:48 35.74 35.74 35.19 35.19 1.4K
09:49 35.34 35.44 35.34 35.44 0.9K
09:50 35.25 35.44 35.17 35.44 2.8K
09:52 35.24 35.24 35.17 35.17 5.3K
09:53 35.25 35.25 35.25 35.25 2.8K
09:54 35.02 35.02 35.02 35.02 0.3K
09:55 35.26 35.26 35.26 35.26 3.2K
09:56 35.14 35.14 35.14 35.14 0.8K
09:58 34.84 34.84 34.84 34.84 0.2K
09:59 34.96 35.01 34.85 35.01 1.5K
10:00 35.25 35.25 35.25 35.25 0.1K
10:01 35.02 35.02 34.81 34.81 2.2K
10:04 35.10 35.10 34.82 34.82 0.5K
10:05 35.09 35.10 35.09 35.10 1.9K
10:06 35.21 35.21 35.21 35.21 0.6K
10:07 35.16 35.16 35.05 35.05 3.4K
10:09 35.16 35.16 35.16 35.16 1.6K
10:10 35.16 35.16 35.16 35.16 0.2K
10:11 35.01 35.16 35.01 35.16 2.1K
10:12 35.29 35.29 35.20 35.20 1.2K
10:14 35.20 35.20 35.20 35.20 3.5K
10:16 35.39 35.39 35.39 35.39 0.4K
10:18 35.30 35.30 35.26 35.26 1.2K
10:22 35.36 35.43 35.36 35.43 0.5K
10:23 35.24 35.24 35.24 35.24 6.5K
10:24 35.25 35.25 35.25 35.25 0.5K
10:25 35.24 35.24 35.20 35.20 1.1K
10:27 35.20 35.20 35.20 35.20 0.4K
10:28 35.25 35.25 35.21 35.21 0.7K
10:29 35.14 35.14 35.14 35.14 0.1K
10:30 35.21 35.21 35.21 35.21 0.4K
10:31 35.21 35.21 35.21 35.21 0.3K
10:33 35.21 35.21 35.21 35.21 0.3K
10:34 35.21 35.21 35.21 35.21 3.1K
10:36 35.20 35.20 35.20 35.20 0.5K
10:39 35.11 35.11 35.11 35.11 0.4K
10:40 35.14 35.14 34.84 34.84 4.4K
10:41 34.88 34.88 34.88 34.88 0.5K
10:42 34.94 34.94 34.94 34.94 1.3K
10:43 35.00 35.00 35.00 35.00 0.6K
10:44 34.96 34.96 34.96 34.96 2.6K
10:45 34.96 34.96 34.91 34.92 1.3K
10:46 34.92 34.94 34.88 34.93 1.2K
10:48 34.92 34.96 34.92 34.96 0.9K
10:50 35.02 35.05 35.02 35.05 0.4K
10:51 34.85 35.01 34.85 35.01 0.4K
10:52 35.10 35.10 35.01 35.01 1.0K
10:54 35.09 35.09 35.06 35.06 1.8K
10:55 35.04 35.04 35.00 35.00 1.6K
10:56 34.98 34.98 34.86 34.86 1.7K
10:57 34.82 34.92 34.81 34.92 2.0K
10:58 35.01 35.01 35.01 35.01 1.0K
11:02 35.09 35.09 35.06 35.06 1.2K
11:03 35.12 35.12 35.12 35.12 0.4K
11:04 35.09 35.16 35.07 35.07 6.0K
11:05 35.21 35.35 35.21 35.35 0.6K
11:06 35.07 35.07 35.07 35.07 0.6K
11:07 35.03 35.03 34.80 34.89 1.5K
11:08 34.84 34.88 34.84 34.84 1.8K
11:09 34.79 34.88 34.79 34.79 0.9K
11:10 34.84 34.97 34.84 34.97 2.2K
11:11 34.95 34.95 34.86 34.86 5.5K
11:13 35.04 35.04 35.04 35.04 0.2K
11:14 35.01 35.01 35.01 35.01 2.6K
11:15 34.86 34.88 34.83 34.88 7.9K
11:16 34.92 34.92 34.92 34.92 0.9K
11:19 34.94 34.94 34.94 34.94 0.2K
11:20 34.95 34.95 34.88 34.88 1.5K
11:21 34.92 34.92 34.92 34.92 0.7K
11:23 34.94 34.94 34.93 34.93 0.5K
11:24 34.95 34.95 34.81 34.81 1.7K
11:25 34.84 34.84 34.84 34.84 2.0K
11:27 34.80 34.86 34.80 34.86 5.7K
11:28 35.01 35.01 35.01 35.01 0.2K
11:29 34.90 34.90 34.90 34.90 4.1K
11:30 34.90 35.17 34.90 35.12 4.4K
11:31 35.16 35.16 35.16 35.16 1.6K
11:34 35.17 35.17 35.17 35.17 0.2K
11:37 35.15 35.15 35.11 35.11 1.1K
11:38 35.15 35.15 35.15 35.15 0.1K
11:39 35.13 35.13 35.13 35.13 0.7K
11:40 35.21 35.24 35.21 35.24 2.3K
11:41 35.21 35.25 35.21 35.25 1.1K
11:43 35.15 35.15 35.15 35.15 1.2K
11:46 35.09 35.09 35.09 35.09 0.4K
11:48 35.10 35.10 35.06 35.06 0.8K
11:51 35.07 35.31 35.07 35.31 0.5K
11:53 35.14 35.14 35.14 35.14 0.1K
11:54 35.12 35.12 35.12 35.12 0.8K
11:56 35.13 35.13 35.13 35.13 0.3K
11:57 35.20 35.20 35.20 35.20 0.4K
11:59 35.18 35.20 35.17 35.20 3.4K
12:01 35.28 35.28 35.12 35.12 2.0K
12:02 35.11 35.11 35.11 35.11 0.1K
12:04 35.20 35.20 35.20 35.20 0.3K
12:05 35.20 35.20 35.20 35.20 0.5K
12:06 35.25 35.25 35.25 35.25 0.2K
12:07 35.11 35.11 35.07 35.07 1.3K
12:08 35.04 35.04 34.95 34.95 2.5K
12:10 34.94 35.00 34.87 34.94 0.9K
12:11 35.08 35.08 34.97 34.97 3.1K
12:12 34.85 34.85 34.81 34.81 3.2K
12:16 34.73 34.73 34.73 34.73 0.2K
12:17 34.87 34.87 34.87 34.87 1.5K
12:18 34.81 34.81 34.81 34.81 1.6K
12:21 34.86 34.91 34.86 34.91 1.6K
12:22 34.86 34.86 34.76 34.76 0.3K
12:23 34.91 34.91 34.91 34.91 1.5K
12:24 34.82 34.97 34.82 34.97 3.3K
12:26 35.10 35.10 35.08 35.08 1.2K
12:27 35.08 35.08 35.08 35.08 1.1K
12:29 35.05 35.05 35.05 35.05 0.5K
12:32 35.06 35.16 35.06 35.16 1.4K
12:33 35.20 35.25 35.20 35.25 0.4K
12:34 35.19 35.19 35.19 35.19 5.7K
12:35 35.27 35.27 35.27 35.27 0.4K
12:36 35.28 35.28 35.28 35.28 1.5K
12:40 35.32 35.32 35.27 35.27 1.2K
12:41 35.34 35.34 35.31 35.34 1.9K
12:44 35.33 35.33 35.33 35.33 0.2K
12:45 35.33 35.33 35.33 35.33 0.4K
12:47 35.38 35.38 35.38 35.38 0.1K
12:48 35.33 35.39 35.33 35.39 1.1K
12:50 35.39 35.39 35.38 35.38 0.6K
12:51 35.35 35.35 35.35 35.35 0.2K
12:52 35.33 35.33 35.33 35.33 0.2K
12:53 35.29 35.29 35.29 35.29 0.3K
12:54 35.24 35.24 35.24 35.24 1.0K
12:55 35.32 35.32 35.25 35.25 0.4K
12:57 35.25 35.25 35.25 35.25 0.2K
12:58 35.25 35.26 35.25 35.26 0.9K
13:00 35.25 35.25 35.25 35.25 0.2K
13:01 35.26 35.27 35.26 35.27 0.2K
13:02 35.34 35.34 35.34 35.34 0.3K
13:03 35.27 35.27 35.27 35.27 0.4K
13:04 35.26 35.36 35.26 35.36 1.2K
13:05 35.32 35.52 35.32 35.52 3.8K
13:09 35.54 35.54 35.45 35.45 1.1K
13:10 35.45 35.45 35.43 35.43 2.3K
13:12 35.41 35.41 35.41 35.41 1.2K
13:13 35.37 35.37 35.37 35.37 0.8K
13:16 35.37 35.37 35.37 35.37 0.5K
13:18 35.42 35.42 35.42 35.42 1.3K
13:21 35.32 35.32 35.32 35.32 0.3K
13:22 35.36 35.36 35.36 35.36 0.3K
13:23 35.39 35.39 35.39 35.39 0.3K
13:24 35.33 35.42 35.33 35.42 1.0K
13:26 35.32 35.32 35.32 35.32 0.6K
13:27 35.33 35.33 35.33 35.33 0.5K
13:29 35.39 35.39 35.38 35.38 0.7K
13:30 35.32 35.32 35.32 35.32 0.2K
13:31 35.39 35.45 35.39 35.45 0.8K
13:32 35.36 35.36 35.36 35.36 0.3K
13:33 35.45 35.45 35.37 35.37 1.4K
13:35 35.37 35.37 35.37 35.37 1.7K
13:36 35.44 35.44 35.37 35.37 1.1K
13:38 35.29 35.29 35.29 35.29 2.4K
13:39 35.26 35.26 35.26 35.26 0.4K
13:41 35.27 35.30 35.25 35.25 2.0K
13:44 35.20 35.20 35.20 35.20 0.4K
13:45 35.11 35.11 35.11 35.11 0.2K
13:47 35.12 35.30 35.10 35.30 0.9K
13:48 35.10 35.10 35.10 35.10 0.2K
13:49 35.19 35.28 35.19 35.28 0.9K
13:50 35.14 35.14 35.14 35.14 0.2K
13:51 35.14 35.14 35.14 35.14 1.0K
13:56 35.16 35.16 35.16 35.16 0.6K
13:57 35.07 35.28 35.07 35.28 1.2K
13:58 35.07 35.07 35.07 35.07 0.3K
14:00 35.15 35.15 35.10 35.10 0.9K
14:01 35.09 35.09 35.09 35.09 0.2K
14:03 35.10 35.10 35.10 35.10 0.2K
14:04 35.13 35.13 35.13 35.13 0.3K
14:05 35.14 35.14 35.14 35.14 0.4K
14:07 35.23 35.23 35.19 35.19 1.9K
14:08 35.28 35.29 35.16 35.29 3.6K
14:09 35.35 35.35 35.35 35.35 1.0K
14:11 35.38 35.38 35.38 35.38 0.6K
14:12 35.38 35.38 35.38 35.38 0.2K
14:13 35.39 35.39 35.34 35.38 1.9K
14:15 35.34 35.34 35.34 35.34 0.3K
14:17 35.39 35.46 35.39 35.46 2.6K
14:18 35.46 35.46 35.42 35.46 4.2K
14:19 35.44 35.44 35.44 35.44 1.9K
14:21 35.37 35.37 35.37 35.37 0.8K
14:22 35.37 35.37 35.37 35.37 0.7K
14:23 35.36 35.36 35.31 35.31 1.5K
14:25 35.29 35.29 35.29 35.29 0.4K
14:27 35.24 35.32 35.24 35.32 0.5K
14:28 35.25 35.25 35.25 35.25 0.3K
14:29 35.25 35.25 35.25 35.25 0.3K
14:30 35.25 35.25 35.25 35.25 0.2K
14:31 35.25 35.25 35.25 35.25 0.5K
14:32 35.16 35.16 35.16 35.16 0.2K
14:33 35.17 35.25 35.17 35.25 1.3K
14:34 35.25 35.25 35.25 35.25 0.8K
14:35 35.25 35.26 35.25 35.26 0.4K
14:36 35.23 35.26 35.23 35.26 0.4K
14:37 35.21 35.21 35.20 35.20 0.5K
14:38 35.26 35.26 35.26 35.26 0.2K
14:39 35.25 35.27 35.25 35.27 3.1K
14:42 35.21 35.21 35.17 35.17 2.1K
14:43 35.21 35.21 35.07 35.07 11.9K
14:45 35.02 35.02 35.02 35.02 0.2K
14:46 35.08 35.08 35.03 35.03 0.8K
14:47 35.08 35.13 35.08 35.13 0.3K
14:48 35.03 35.13 35.03 35.13 0.4K
14:49 35.13 35.13 35.06 35.06 0.5K
14:50 35.13 35.13 35.08 35.08 0.6K
14:51 35.13 35.14 35.13 35.14 1.9K
14:52 35.16 35.16 35.02 35.02 5.0K
14:56 34.98 35.00 34.98 35.00 1.1K
14:57 34.92 34.92 34.91 34.91 1.2K
14:58 34.92 34.92 34.87 34.87 1.0K
14:59 34.87 34.93 34.87 34.93 0.6K
15:00 34.99 35.08 34.99 35.08 6.0K
15:03 35.20 35.20 35.20 35.20 0.2K
15:05 35.15 35.15 35.15 35.15 0.2K
15:06 35.15 35.21 35.14 35.14 6.0K
15:07 35.02 35.02 35.00 35.00 1.8K
15:08 34.94 34.94 34.93 34.93 1.5K
15:09 34.87 34.93 34.67 34.67 8.4K
15:10 34.75 34.75 34.72 34.72 3.7K
15:11 34.75 34.80 34.75 34.80 0.9K
15:12 34.75 34.76 34.74 34.76 3.5K
15:13 34.76 34.76 34.72 34.72 0.7K
15:14 34.76 34.76 34.76 34.76 0.5K
15:15 34.77 34.77 34.72 34.77 0.7K
15:16 34.74 34.74 34.66 34.70 8.2K
15:17 34.70 34.72 34.70 34.72 6.3K
15:18 34.72 34.73 34.67 34.70 8.7K
15:19 34.68 34.70 34.68 34.70 0.7K
15:20 34.71 34.74 34.71 34.74 4.9K
15:21 34.71 34.73 34.71 34.73 5.4K
15:22 34.71 34.71 34.65 34.65 2.0K
15:23 34.60 34.75 34.60 34.61 2.8K
15:24 34.61 34.61 34.58 34.58 1.3K
15:25 34.56 34.62 34.56 34.62 1.8K
15:26 34.56 34.70 34.56 34.70 10.7K
15:28 34.66 34.66 34.64 34.64 1.7K
15:29 34.71 34.71 34.67 34.70 2.1K
15:30 34.68 34.68 34.68 34.68 0.7K
15:31 34.66 34.66 34.66 34.66 0.8K
15:32 34.62 34.62 34.56 34.61 2.6K
15:33 34.54 34.59 34.54 34.59 1.2K
15:34 34.57 34.68 34.52 34.68 10.3K
15:35 34.71 34.93 34.71 34.87 4.1K
15:36 34.91 34.93 34.71 34.71 3.0K
15:37 34.71 34.76 34.71 34.76 1.3K
15:38 34.82 34.82 34.75 34.75 1.6K
15:39 34.73 34.73 34.73 34.73 1.3K
15:41 34.71 34.80 34.71 34.80 1.9K
15:42 34.70 34.78 34.70 34.78 0.9K
15:43 34.68 34.78 34.68 34.78 1.3K
15:44 34.67 34.78 34.63 34.63 2.5K
15:45 34.63 34.78 34.63 34.77 1.9K
15:46 34.65 34.77 34.65 34.65 2.7K
15:47 34.88 34.88 34.65 34.65 1.5K
15:48 34.85 34.85 34.68 34.69 2.8K
15:49 34.68 34.72 34.68 34.69 2.9K
15:50 34.60 34.72 34.53 34.61 22.9K
15:51 34.66 34.66 34.61 34.61 4.2K
15:52 34.67 34.67 34.63 34.64 6.1K
15:53 34.64 34.64 34.61 34.61 3.2K
15:54 34.59 34.64 34.59 34.59 12.8K
15:55 34.63 34.66 34.62 34.65 15.3K
15:56 34.66 34.66 34.63 34.63 8.9K
15:57 34.63 34.66 34.51 34.54 21.5K
15:58 34.54 34.59 34.54 34.55 17.1K
15:59 34.55 34.55 34.44 34.54 110.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles