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 30.00 30.01 30.00 30.00 8.7K
09:31 30.00 30.03 30.00 30.03 17.7K
09:34 30.12 30.14 30.10 30.14 1.0K
09:35 30.08 30.08 30.08 30.08 5.5K
09:36 30.14 30.14 30.14 30.14 0.4K
09:37 30.08 30.08 30.08 30.08 0.6K
09:38 29.93 29.93 29.93 29.93 0.3K
09:40 30.11 30.11 30.00 30.00 1.0K
09:41 30.00 30.03 29.90 30.03 2.4K
09:42 29.91 29.91 29.91 29.91 0.4K
09:43 29.92 29.92 29.92 29.92 0.9K
09:44 30.00 30.04 30.00 30.04 0.8K
09:45 30.02 30.02 30.02 30.02 1.0K
09:46 30.02 30.02 29.93 29.93 4.4K
09:47 29.70 29.70 29.70 29.70 6.1K
09:50 29.75 29.81 29.73 29.73 2.0K
09:51 29.83 29.83 29.83 29.83 1.6K
09:52 29.85 29.85 29.85 29.85 1.4K
09:53 29.88 29.88 29.88 29.88 2.6K
09:54 29.89 30.00 29.82 30.00 1.2K
09:55 29.79 29.79 29.79 29.79 0.2K
09:56 29.81 29.81 29.81 29.81 1.1K
09:58 29.92 29.92 29.92 29.92 2.0K
09:59 29.93 29.98 29.93 29.98 1.0K
10:00 29.98 30.10 29.98 30.10 3.4K
10:02 30.00 30.00 30.00 30.00 0.6K
10:03 30.04 30.05 30.04 30.05 0.9K
10:04 30.05 30.11 30.05 30.11 1.3K
10:05 30.11 30.11 30.09 30.09 1.5K
10:06 30.01 30.01 30.01 30.01 0.8K
10:08 30.09 30.09 30.09 30.09 0.4K
10:10 30.09 30.09 30.09 30.09 0.7K
10:11 30.05 30.05 30.00 30.00 2.6K
10:12 30.03 30.07 29.98 29.98 1.6K
10:14 30.09 30.09 30.09 30.09 1.2K
10:16 30.05 30.05 30.05 30.05 2.3K
10:17 29.99 29.99 29.99 29.99 0.5K
10:20 30.08 30.08 30.08 30.08 0.3K
10:21 30.05 30.08 30.05 30.08 0.4K
10:24 30.21 30.21 30.21 30.21 0.7K
10:27 30.20 30.20 30.20 30.20 1.2K
10:28 30.20 30.20 30.09 30.09 2.8K
10:29 30.17 30.17 30.17 30.17 0.7K
10:30 30.21 30.21 30.21 30.21 0.7K
10:31 30.24 30.24 30.21 30.21 2.1K
10:35 30.13 30.17 30.10 30.17 1.7K
10:40 30.11 30.11 30.11 30.11 0.7K
10:42 30.17 30.17 30.08 30.08 0.8K
10:44 30.16 30.16 30.16 30.16 0.5K
10:48 30.15 30.15 30.15 30.15 0.6K
10:52 30.19 30.19 30.10 30.10 0.4K
10:53 30.18 30.18 30.18 30.18 1.0K
10:54 30.12 30.12 30.03 30.03 2.7K
10:57 30.17 30.17 30.10 30.10 0.6K
10:58 30.02 30.02 30.02 30.02 0.2K
10:59 30.06 30.08 30.06 30.08 1.8K
11:01 30.07 30.07 30.07 30.07 1.3K
11:09 29.96 29.96 29.96 29.96 3.8K
11:10 30.11 30.11 30.11 30.11 0.9K
11:12 30.08 30.08 30.08 30.08 0.1K
11:13 30.09 30.10 30.09 30.10 0.7K
11:14 30.21 30.21 30.21 30.21 0.3K
11:15 30.28 30.29 30.27 30.27 1.7K
11:16 30.17 30.17 30.17 30.17 1.3K
11:20 30.29 30.29 30.26 30.28 1.4K
11:26 30.22 30.22 30.22 30.22 0.9K
11:27 30.22 30.22 30.22 30.22 1.0K
11:35 30.10 30.10 30.10 30.10 0.5K
11:37 30.10 30.10 30.10 30.10 0.7K
11:39 30.11 30.11 30.11 30.11 0.7K
11:40 30.11 30.11 30.11 30.11 1.4K
11:41 30.06 30.06 30.06 30.06 1.4K
11:42 30.16 30.16 30.16 30.16 0.8K
11:43 30.08 30.08 30.08 30.08 2.7K
11:48 30.10 30.10 30.10 30.10 0.4K
11:50 30.10 30.10 30.10 30.10 0.7K
11:55 30.08 30.10 30.08 30.10 0.3K
11:56 30.06 30.09 30.06 30.09 0.8K
11:59 30.10 30.10 30.09 30.09 1.7K
12:03 30.10 30.10 30.10 30.10 0.3K
12:06 30.08 30.08 30.08 30.08 1.2K
12:12 30.05 30.09 30.05 30.09 2.3K
12:14 30.19 30.19 30.14 30.14 0.6K
12:15 30.15 30.15 30.15 30.15 2.2K
12:20 30.13 30.16 30.13 30.16 0.6K
12:21 30.11 30.11 30.11 30.11 0.5K
12:23 30.10 30.10 30.10 30.10 3.5K
12:27 30.07 30.07 30.07 30.07 2.3K
12:28 30.10 30.10 30.10 30.10 0.1K
12:29 30.09 30.17 30.09 30.17 0.6K
12:30 30.16 30.16 30.15 30.15 0.4K
12:33 30.09 30.09 30.09 30.09 0.9K
12:36 30.13 30.19 30.13 30.19 1.1K
12:37 30.16 30.16 30.16 30.16 0.3K
12:40 30.19 30.19 30.19 30.19 0.3K
12:42 30.12 30.12 30.12 30.12 0.5K
12:43 30.18 30.18 30.17 30.17 0.5K
12:44 30.18 30.18 30.18 30.18 1.9K
12:50 30.11 30.11 30.11 30.11 0.8K
12:51 30.13 30.13 30.13 30.13 0.5K
12:53 30.15 30.15 30.15 30.15 0.6K
12:59 30.22 30.22 30.22 30.22 1.2K
13:00 30.18 30.18 30.18 30.18 0.5K
13:03 30.21 30.21 30.21 30.21 0.2K
13:04 30.17 30.17 30.17 30.17 1.1K
13:08 30.14 30.14 30.14 30.14 0.7K
13:09 30.16 30.16 30.05 30.05 1.2K
13:10 30.12 30.19 30.00 30.00 5.6K
13:11 30.00 30.00 30.00 30.00 1.3K
13:15 29.99 29.99 29.99 29.99 1.7K
13:18 30.00 30.00 30.00 30.00 0.3K
13:20 30.00 30.00 30.00 30.00 0.7K
13:21 29.94 29.94 29.94 29.94 0.9K
13:27 30.01 30.01 30.01 30.01 0.7K
13:30 30.12 30.12 30.12 30.12 0.5K
13:35 30.09 30.09 30.09 30.09 0.5K
13:38 30.17 30.17 30.11 30.11 1.2K
13:40 30.09 30.09 30.09 30.09 0.4K
13:41 30.11 30.11 30.11 30.11 1.0K
13:42 30.05 30.05 30.05 30.05 0.3K
13:43 30.13 30.13 30.13 30.13 1.9K
13:44 30.30 30.30 30.30 30.30 1.1K
13:46 30.30 30.30 30.30 30.30 0.1K
13:47 30.39 30.39 30.35 30.35 4.3K
13:48 30.42 30.47 30.42 30.47 4.1K
13:49 30.47 30.50 30.47 30.50 4.3K
13:50 30.58 30.58 30.58 30.58 0.1K
13:51 30.59 30.65 30.59 30.63 2.6K
13:52 30.54 30.59 30.54 30.57 1.6K
13:54 30.53 30.53 30.53 30.53 0.6K
13:57 30.49 30.52 30.49 30.52 0.6K
13:58 30.55 30.55 30.51 30.51 1.0K
13:59 30.60 30.60 30.60 30.60 0.4K
14:00 30.58 30.58 30.58 30.58 0.7K
14:02 30.56 30.56 30.56 30.56 0.4K
14:03 30.56 30.56 30.56 30.56 0.2K
14:04 30.64 30.64 30.64 30.64 0.4K
14:07 30.58 30.64 30.58 30.64 1.8K
14:08 30.58 30.71 30.58 30.71 8.1K
14:09 30.77 30.94 30.77 30.94 5.6K
14:10 30.96 30.96 30.96 30.96 1.7K
14:11 30.92 30.92 30.92 30.92 2.0K
14:12 31.10 31.10 31.10 31.10 0.2K
14:13 31.02 31.02 30.95 30.95 1.0K
14:14 31.10 31.10 30.98 30.98 1.0K
14:18 31.00 31.00 31.00 31.00 0.5K
14:19 30.90 30.90 30.90 30.90 0.6K
14:20 30.82 30.82 30.82 30.82 1.6K
14:23 30.88 30.88 30.88 30.88 0.2K
14:24 30.87 30.87 30.87 30.87 3.0K
14:25 30.92 30.92 30.92 30.92 0.4K
14:26 30.82 30.82 30.82 30.82 3.5K
14:29 30.84 30.84 30.79 30.79 0.5K
14:32 30.79 30.82 30.79 30.82 0.4K
14:33 30.79 30.79 30.79 30.79 0.9K
14:35 30.70 30.71 30.70 30.71 1.9K
14:36 30.71 30.71 30.71 30.71 0.9K
14:40 30.68 30.68 30.68 30.68 0.1K
14:41 30.73 30.79 30.73 30.79 1.1K
14:43 30.83 30.83 30.83 30.83 0.7K
14:47 30.86 30.89 30.80 30.80 1.5K
14:48 30.83 30.83 30.78 30.78 1.1K
14:49 30.87 30.87 30.87 30.87 1.5K
14:52 30.87 30.87 30.87 30.87 0.3K
14:53 30.87 30.87 30.87 30.87 0.3K
14:56 30.89 30.89 30.83 30.83 2.0K
14:57 30.82 30.85 30.82 30.85 1.8K
14:59 30.82 30.82 30.82 30.82 0.9K
15:00 30.86 30.86 30.86 30.86 0.4K
15:01 30.93 30.93 30.85 30.86 1.9K
15:02 30.91 30.91 30.91 30.91 0.3K
15:05 30.79 30.79 30.79 30.79 3.7K
15:11 30.73 30.73 30.73 30.73 0.1K
15:12 30.73 30.73 30.73 30.73 0.5K
15:13 30.78 30.78 30.78 30.78 0.5K
15:14 30.72 30.72 30.72 30.72 0.2K
15:15 30.68 30.68 30.68 30.68 0.8K
15:16 30.69 30.69 30.69 30.69 1.1K
15:19 30.76 30.76 30.76 30.76 0.9K
15:20 30.76 30.76 30.75 30.75 1.0K
15:21 30.78 30.78 30.76 30.76 1.9K
15:24 30.77 30.77 30.77 30.77 0.6K
15:25 30.71 30.71 30.71 30.71 0.9K
15:26 30.70 30.70 30.70 30.70 0.6K
15:27 30.70 30.70 30.70 30.70 1.6K
15:30 30.69 30.69 30.69 30.69 1.1K
15:31 30.71 30.71 30.70 30.70 0.9K
15:32 30.67 30.68 30.67 30.68 4.4K
15:33 30.70 30.70 30.70 30.70 0.8K
15:34 30.68 30.68 30.68 30.68 0.3K
15:35 30.65 30.65 30.63 30.63 1.2K
15:36 30.64 30.64 30.58 30.58 1.6K
15:37 30.57 30.65 30.57 30.65 2.8K
15:38 30.72 30.72 30.66 30.66 1.4K
15:39 30.65 30.65 30.61 30.61 1.0K
15:40 30.67 30.67 30.61 30.61 5.2K
15:41 30.65 30.72 30.65 30.72 2.6K
15:42 30.81 30.81 30.73 30.76 6.3K
15:43 30.78 30.78 30.78 30.78 1.7K
15:44 30.76 30.76 30.74 30.74 1.6K
15:45 30.71 30.72 30.71 30.72 1.5K
15:46 30.70 30.70 30.58 30.58 6.6K
15:47 30.58 30.58 30.52 30.53 5.5K
15:48 30.52 30.52 30.52 30.52 0.8K
15:49 30.52 30.52 30.52 30.52 0.6K
15:50 30.60 30.64 30.58 30.64 1.7K
15:51 30.66 30.75 30.66 30.74 3.2K
15:52 30.73 30.77 30.72 30.72 2.3K
15:53 30.69 30.73 30.69 30.73 1.4K
15:54 30.85 30.85 30.81 30.81 12.0K
15:56 30.86 30.93 30.84 30.90 4.8K
15:57 30.89 30.92 30.87 30.87 5.6K
15:58 30.87 30.87 30.84 30.85 3.5K
15:59 30.85 30.85 30.79 30.79 37.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles