Semler Scientifc (SMLR)

SMLR
🏛️ Estados Unidos →
28.31
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 28.00 28.50 28.00 28.50 21.4K
09:32 28.46 28.81 28.39 28.81 3.3K
09:33 28.69 28.69 28.69 28.69 0.7K
09:34 28.40 28.40 28.40 28.40 0.4K
09:35 28.70 28.70 28.44 28.44 0.7K
09:36 28.44 28.44 28.44 28.44 0.3K
09:37 28.33 28.33 28.33 28.33 1.2K
09:38 28.26 28.26 28.26 28.26 0.8K
09:40 28.26 28.26 28.26 28.26 2.3K
09:42 28.25 28.41 28.25 28.41 1.8K
09:47 28.24 28.24 28.24 28.24 0.8K
09:50 28.42 28.42 28.30 28.32 0.7K
09:51 28.31 28.31 28.31 28.31 0.6K
09:55 28.21 28.31 28.21 28.31 0.3K
09:56 28.31 28.31 28.31 28.31 0.6K
10:00 28.31 28.38 28.31 28.38 2.1K
10:01 28.45 28.45 28.45 28.45 1.1K
10:03 28.39 28.39 28.39 28.39 0.3K
10:05 28.32 28.32 28.32 28.32 1.5K
10:07 28.32 28.32 28.32 28.32 1.6K
10:09 28.38 28.38 28.38 28.38 0.8K
10:11 28.31 28.31 28.31 28.31 0.7K
10:15 28.25 28.32 28.25 28.32 3.1K
10:18 28.20 28.20 28.20 28.20 0.3K
10:21 28.17 28.17 28.10 28.10 0.5K
10:22 28.15 28.27 28.15 28.27 1.4K
10:23 28.10 28.22 28.10 28.22 2.1K
10:26 28.22 28.22 28.22 28.22 0.2K
10:27 28.34 28.34 28.34 28.34 0.1K
10:28 28.34 28.34 28.34 28.34 0.2K
10:29 28.34 28.34 28.34 28.34 0.4K
10:31 28.38 28.38 28.38 28.38 0.3K
10:32 28.40 28.40 28.40 28.40 1.0K
10:33 28.38 28.38 28.38 28.38 1.4K
10:35 28.43 28.43 28.43 28.43 0.4K
10:36 28.44 28.44 28.44 28.44 1.2K
10:37 28.40 28.40 28.40 28.40 0.7K
10:38 28.43 28.43 28.43 28.43 2.5K
10:41 28.43 28.43 28.43 28.43 0.2K
10:42 28.44 28.44 28.36 28.37 3.1K
10:43 28.37 28.37 28.37 28.37 0.9K
10:44 28.29 28.29 28.20 28.20 6.5K
10:45 28.28 28.32 28.28 28.32 0.6K
10:46 28.33 28.37 28.33 28.37 1.9K
10:48 28.37 28.37 28.37 28.37 0.5K
10:50 28.31 28.34 28.31 28.34 0.9K
10:52 28.40 28.40 28.40 28.40 0.2K
10:53 28.40 28.46 28.40 28.46 1.4K
10:54 28.44 28.44 28.43 28.43 2.3K
10:56 28.37 28.37 28.37 28.37 1.3K
10:59 28.43 28.43 28.43 28.43 0.4K
11:01 28.44 28.44 28.44 28.44 0.7K
11:02 28.50 28.50 28.44 28.44 1.8K
11:05 28.43 28.43 28.43 28.43 0.3K
11:07 28.38 28.38 28.25 28.25 2.1K
11:15 28.41 28.41 28.41 28.41 1.1K
11:16 28.39 28.41 28.39 28.41 1.6K
11:19 28.48 28.48 28.48 28.48 0.4K
11:22 28.50 28.57 28.50 28.57 1.4K
11:26 28.57 28.57 28.57 28.57 0.1K
11:27 28.53 28.54 28.53 28.54 0.7K
11:28 28.66 28.68 28.66 28.67 6.1K
11:29 28.68 28.68 28.68 28.68 0.2K
11:30 28.65 28.65 28.57 28.63 27.2K
11:31 28.53 28.53 28.53 28.53 0.5K
11:32 28.54 28.54 28.54 28.54 1.0K
11:36 28.51 28.51 28.51 28.51 0.4K
11:37 28.52 28.52 28.48 28.48 15.3K
11:38 28.47 28.47 28.47 28.47 0.4K
11:39 28.52 28.52 28.48 28.48 0.9K
11:41 28.43 28.43 28.43 28.43 0.8K
11:42 28.43 28.44 28.43 28.44 5.9K
11:43 28.53 28.53 28.53 28.53 1.2K
11:44 28.52 28.52 28.52 28.52 0.3K
11:45 28.52 28.52 28.52 28.52 0.4K
11:47 28.56 28.56 28.56 28.56 0.7K
11:50 28.57 28.57 28.57 28.57 0.2K
11:51 28.52 28.52 28.52 28.52 0.9K
11:53 28.51 28.51 28.51 28.51 0.5K
11:54 28.54 28.54 28.54 28.54 0.1K
11:55 28.49 28.49 28.49 28.49 0.2K
11:56 28.50 28.50 28.50 28.50 0.4K
11:57 28.49 28.49 28.49 28.49 0.3K
11:58 28.50 28.50 28.47 28.47 2.0K
12:00 28.45 28.45 28.40 28.40 0.4K
12:01 28.25 28.27 28.25 28.27 15.3K
12:02 28.32 28.36 28.28 28.36 1.6K
12:09 28.39 28.39 28.39 28.39 1.9K
12:13 28.35 28.35 28.35 28.35 1.2K
12:14 28.30 28.30 28.30 28.30 0.9K
12:15 28.31 28.31 28.29 28.29 0.4K
12:16 28.22 28.22 28.22 28.22 0.2K
12:17 28.23 28.23 28.19 28.19 1.3K
12:18 28.19 28.19 28.19 28.19 0.2K
12:19 28.19 28.19 28.17 28.17 1.9K
12:21 28.19 28.19 28.19 28.19 0.7K
12:26 28.18 28.22 28.18 28.21 0.8K
12:27 28.21 28.21 28.21 28.21 0.7K
12:29 28.25 28.25 28.25 28.25 0.5K
12:31 28.28 28.28 28.28 28.28 1.2K
12:32 28.30 28.30 28.30 28.30 1.8K
12:33 28.34 28.34 28.34 28.34 1.0K
12:35 28.40 28.40 28.40 28.40 0.8K
12:36 28.30 28.30 28.30 28.30 2.3K
12:41 28.26 28.26 28.26 28.26 0.7K
12:45 28.26 28.32 28.26 28.32 0.7K
12:46 28.24 28.24 28.24 28.24 0.2K
12:47 28.24 28.24 28.24 28.24 2.3K
12:48 28.22 28.22 28.22 28.22 0.5K
12:51 28.16 28.16 28.16 28.16 0.5K
12:54 28.23 28.23 28.23 28.23 0.2K
12:57 28.26 28.26 28.26 28.26 0.7K
12:59 28.28 28.30 28.28 28.30 0.6K
13:02 28.20 28.20 28.20 28.20 3.5K
13:03 28.22 28.22 28.17 28.17 1.3K
13:07 28.12 28.12 28.12 28.12 1.2K
13:09 28.16 28.16 28.16 28.16 0.3K
13:10 28.17 28.17 28.17 28.17 0.1K
13:11 28.18 28.20 28.18 28.20 1.1K
13:17 28.25 28.32 28.25 28.32 1.0K
13:20 28.45 28.45 28.45 28.45 0.2K
13:23 28.43 28.43 28.43 28.43 0.1K
13:24 28.44 28.44 28.44 28.44 0.3K
13:25 28.44 28.44 28.44 28.44 0.4K
13:26 28.45 28.45 28.45 28.45 0.1K
13:27 28.39 28.39 28.39 28.39 0.3K
13:28 28.44 28.44 28.44 28.44 0.4K
13:31 28.35 28.40 28.35 28.40 1.3K
13:33 28.40 28.40 28.32 28.38 1.9K
13:34 28.40 28.40 28.40 28.40 0.9K
13:40 28.34 28.37 28.34 28.37 0.5K
13:41 28.37 28.37 28.36 28.36 0.8K
13:43 28.38 28.38 28.38 28.38 0.7K
13:45 28.40 28.40 28.34 28.35 2.8K
13:46 28.30 28.30 28.30 28.30 0.5K
13:50 28.41 28.41 28.41 28.41 0.3K
13:53 28.23 28.23 28.23 28.23 0.4K
13:55 28.28 28.28 28.28 28.28 0.8K
14:02 28.28 28.28 28.28 28.28 0.3K
14:03 28.29 28.29 28.29 28.29 0.6K
14:05 28.28 28.28 28.28 28.28 0.7K
14:08 28.22 28.22 28.13 28.13 1.7K
14:10 28.17 28.17 28.17 28.17 0.6K
14:15 28.19 28.24 28.19 28.24 1.5K
14:17 28.25 28.25 28.25 28.25 0.2K
14:19 28.25 28.25 28.25 28.25 0.9K
14:22 28.23 28.23 28.23 28.23 0.2K
14:23 28.23 28.23 28.23 28.23 0.5K
14:25 28.25 28.25 28.25 28.25 0.3K
14:27 28.25 28.30 28.25 28.30 0.8K
14:30 28.24 28.24 28.24 28.24 0.4K
14:31 28.27 28.27 28.27 28.27 0.2K
14:32 28.28 28.28 28.28 28.28 0.2K
14:33 28.25 28.25 28.25 28.25 0.2K
14:34 28.23 28.25 28.23 28.25 0.7K
14:37 28.21 28.21 28.21 28.21 1.7K
14:38 28.18 28.18 28.18 28.18 1.3K
14:44 28.20 28.20 28.20 28.20 1.0K
14:47 28.26 28.26 28.26 28.26 1.2K
14:49 28.21 28.21 28.21 28.21 0.1K
14:50 28.21 28.21 28.18 28.18 1.6K
14:51 28.15 28.15 28.15 28.15 0.5K
14:54 28.11 28.11 28.11 28.11 0.5K
14:55 28.18 28.18 28.18 28.18 0.5K
14:56 28.24 28.24 28.24 28.24 0.6K
14:57 28.20 28.20 28.20 28.20 0.6K
14:59 28.20 28.20 28.20 28.20 0.2K
15:00 28.17 28.17 28.12 28.12 2.3K
15:01 28.12 28.12 28.12 28.12 0.2K
15:02 28.26 28.26 28.26 28.26 0.6K
15:05 28.23 28.23 28.23 28.23 0.6K
15:06 28.17 28.17 28.17 28.17 0.3K
15:08 28.10 28.10 28.06 28.06 1.5K
15:14 28.09 28.11 28.09 28.11 1.9K
15:17 28.15 28.17 28.15 28.17 2.2K
15:20 28.11 28.11 28.09 28.09 1.2K
15:21 28.11 28.11 28.11 28.11 0.3K
15:22 28.12 28.22 28.12 28.22 1.7K
15:23 28.21 28.21 28.21 28.21 1.0K
15:25 28.20 28.20 28.20 28.20 1.0K
15:26 28.20 28.23 28.18 28.23 3.2K
15:27 28.24 28.24 28.24 28.24 0.4K
15:28 28.20 28.20 28.20 28.20 3.4K
15:30 28.24 28.24 28.24 28.24 0.8K
15:32 28.18 28.18 28.18 28.18 0.2K
15:33 28.16 28.16 28.14 28.14 1.2K
15:34 28.11 28.11 28.11 28.11 2.0K
15:35 28.14 28.14 28.14 28.14 0.7K
15:36 28.09 28.09 28.09 28.09 0.2K
15:37 28.13 28.13 28.13 28.13 0.7K
15:38 28.12 28.12 28.08 28.08 0.6K
15:39 28.07 28.07 28.07 28.07 0.7K
15:40 28.09 28.09 28.08 28.08 2.1K
15:41 28.12 28.12 28.08 28.08 0.8K
15:42 28.08 28.08 28.08 28.08 1.8K
15:44 28.12 28.12 28.05 28.05 0.7K
15:45 28.09 28.09 28.09 28.09 0.4K
15:46 28.08 28.08 28.08 28.08 1.0K
15:47 28.10 28.18 28.10 28.15 4.2K
15:49 28.19 28.19 28.19 28.19 1.6K
15:50 28.10 28.13 28.10 28.10 3.1K
15:51 28.12 28.17 28.12 28.16 2.2K
15:52 28.16 28.19 28.16 28.18 2.0K
15:53 28.20 28.24 28.20 28.24 2.1K
15:54 28.21 28.21 28.21 28.21 0.9K
15:55 28.32 28.32 28.21 28.21 4.6K
15:56 28.27 28.27 28.27 28.27 1.0K
15:57 28.24 28.25 28.24 28.25 2.0K
15:58 28.25 28.28 28.24 28.28 7.5K
15:59 28.26 28.29 28.25 28.29 34.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles