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 28.40 28.68 28.40 28.68 24.2K
09:31 28.68 28.68 28.68 28.68 1.2K
09:34 28.66 28.66 28.60 28.60 0.4K
09:35 28.56 28.66 28.56 28.66 0.8K
09:36 28.58 28.58 28.58 28.58 0.6K
09:37 28.48 28.60 28.46 28.60 0.7K
09:38 28.60 28.60 28.60 28.60 0.1K
09:39 28.55 28.55 28.49 28.49 1.6K
09:40 28.53 28.53 28.45 28.52 1.8K
09:41 28.42 28.51 28.41 28.42 2.9K
09:42 28.41 28.50 28.34 28.50 2.1K
09:43 28.59 28.59 28.50 28.50 2.9K
09:45 28.50 28.51 28.50 28.51 0.3K
09:46 28.51 28.51 28.51 28.51 0.1K
09:47 28.66 28.68 28.66 28.68 2.1K
09:48 28.62 28.69 28.61 28.61 1.9K
09:50 28.61 28.67 28.61 28.67 0.6K
09:51 28.70 28.70 28.68 28.68 1.6K
09:52 28.76 28.76 28.76 28.76 0.1K
09:53 28.72 28.77 28.70 28.70 0.4K
09:54 28.77 28.89 28.77 28.81 1.6K
09:55 28.80 28.88 28.80 28.88 3.1K
09:56 28.81 28.81 28.81 28.81 0.9K
09:57 28.89 29.32 28.89 29.32 52.3K
09:58 29.20 29.20 29.04 29.04 0.6K
09:59 28.92 28.92 28.92 28.92 0.8K
10:02 28.95 28.95 28.65 28.65 15.5K
10:03 28.74 28.77 28.66 28.77 1.1K
10:04 28.64 28.64 28.54 28.54 4.3K
10:05 28.54 28.54 28.39 28.39 6.4K
10:06 28.50 28.50 28.39 28.47 6.8K
10:07 28.43 28.48 28.43 28.48 1.2K
10:08 28.51 28.57 28.51 28.57 2.6K
10:10 28.52 28.54 28.49 28.49 2.9K
10:11 28.49 28.54 28.49 28.49 1.2K
10:12 28.42 28.42 28.42 28.42 0.2K
10:13 28.41 28.49 28.41 28.41 0.5K
10:14 28.41 28.41 28.36 28.37 6.6K
10:15 28.43 28.43 28.30 28.36 3.4K
10:17 28.38 28.39 28.38 28.39 2.6K
10:19 28.37 28.37 28.32 28.32 1.4K
10:20 28.33 28.36 28.22 28.22 5.0K
10:21 28.23 28.24 28.21 28.21 0.8K
10:22 28.30 28.30 28.26 28.26 1.9K
10:23 28.24 28.24 28.24 28.24 1.9K
10:25 28.23 28.31 28.23 28.30 3.9K
10:26 28.33 28.50 28.32 28.48 5.1K
10:27 28.39 28.50 28.39 28.46 3.4K
10:29 28.37 28.37 28.37 28.37 0.7K
10:31 28.43 28.43 28.43 28.43 2.2K
10:32 28.39 28.39 28.38 28.38 0.4K
10:33 28.42 28.42 28.42 28.42 1.7K
10:34 28.43 28.43 28.38 28.38 1.0K
10:35 28.38 28.38 28.38 28.38 0.4K
10:36 28.42 28.42 28.33 28.33 1.6K
10:37 28.41 28.41 28.33 28.33 3.2K
10:38 28.32 28.36 28.32 28.36 1.5K
10:39 28.34 28.35 28.30 28.30 4.1K
10:40 28.30 28.31 28.28 28.29 1.9K
10:41 28.32 28.38 28.28 28.38 7.0K
10:42 28.39 28.39 28.39 28.39 1.3K
10:44 28.40 28.40 28.36 28.36 3.4K
10:47 28.37 28.41 28.37 28.37 1.2K
10:48 28.41 28.41 28.41 28.41 2.0K
10:49 28.38 28.38 28.32 28.32 2.9K
10:50 28.34 28.34 28.28 28.28 3.9K
10:51 28.28 28.28 28.28 28.28 0.2K
10:52 28.29 28.30 28.27 28.30 4.5K
10:53 28.29 28.29 28.04 28.05 9.0K
10:54 27.98 28.03 27.96 27.96 12.2K
10:55 28.01 28.08 28.01 28.08 3.6K
10:56 28.05 28.08 28.05 28.06 2.0K
10:58 28.01 28.01 27.99 27.99 2.7K
10:59 27.96 27.96 27.88 27.88 2.9K
11:00 27.90 27.91 27.89 27.91 4.1K
11:01 27.91 27.91 27.88 27.91 3.0K
11:02 27.88 27.88 27.80 27.80 2.2K
11:03 27.78 27.78 27.75 27.76 6.3K
11:04 27.77 27.77 27.73 27.75 2.6K
11:05 27.70 27.71 27.68 27.70 5.1K
11:06 27.68 27.68 27.65 27.67 3.1K
11:07 27.68 27.70 27.68 27.70 1.7K
11:08 27.75 27.83 27.75 27.82 5.6K
11:09 27.81 27.81 27.81 27.81 1.8K
11:10 27.81 27.81 27.79 27.79 1.7K
11:11 27.81 27.83 27.78 27.83 3.1K
11:12 27.82 27.85 27.82 27.85 9.4K
11:13 27.79 27.85 27.79 27.85 3.5K
11:14 27.85 27.89 27.85 27.88 6.4K
11:15 27.88 27.88 27.86 27.86 1.9K
11:16 27.90 27.90 27.90 27.90 1.0K
11:17 27.88 27.91 27.88 27.91 1.5K
11:18 27.89 27.89 27.89 27.89 0.7K
11:19 27.89 27.89 27.86 27.86 0.4K
11:20 27.84 27.88 27.84 27.88 5.8K
11:21 27.87 27.87 27.81 27.81 0.5K
11:23 27.85 27.85 27.85 27.85 0.9K
11:24 27.83 27.83 27.78 27.78 7.0K
11:25 27.75 27.79 27.75 27.78 3.4K
11:26 27.77 27.78 27.77 27.78 1.7K
11:27 27.85 27.85 27.81 27.83 3.3K
11:28 27.83 27.85 27.76 27.85 3.5K
11:29 27.80 27.80 27.70 27.75 13.8K
11:30 27.76 27.83 27.76 27.83 3.7K
11:31 27.80 27.91 27.80 27.91 3.2K
11:32 27.88 27.88 27.86 27.86 1.0K
11:33 27.86 27.86 27.86 27.86 1.3K
11:34 27.92 27.97 27.92 27.97 2.6K
11:35 27.96 27.96 27.93 27.93 2.3K
11:36 27.93 28.00 27.92 28.00 8.0K
11:37 27.98 27.98 27.98 27.98 3.3K
11:38 28.01 28.06 27.97 28.06 4.9K
11:39 28.13 28.13 28.07 28.07 0.3K
11:40 28.08 28.08 28.08 28.08 0.7K
11:41 28.13 28.13 28.09 28.09 1.5K
11:42 28.12 28.12 28.05 28.05 2.0K
11:44 28.01 28.02 28.01 28.02 0.5K
11:45 28.04 28.05 28.04 28.05 1.8K
11:46 28.03 28.03 28.03 28.03 0.3K
11:48 28.08 28.12 28.08 28.12 0.8K
11:49 28.10 28.49 28.10 28.49 24.5K
11:50 28.49 28.49 28.49 28.49 1.4K
11:51 28.40 28.40 28.40 28.40 19.7K
11:52 28.44 28.44 28.40 28.40 2.0K
11:53 28.40 28.40 28.28 28.28 0.8K
11:54 28.45 28.45 28.28 28.28 1.1K
11:55 28.23 28.23 28.23 28.23 0.9K
11:56 28.28 28.28 28.28 28.28 0.3K
11:57 28.28 28.28 28.24 28.24 0.3K
11:58 28.28 28.28 28.18 28.28 1.6K
12:00 28.22 28.22 28.22 28.22 0.2K
12:02 28.25 28.25 28.25 28.25 1.2K
12:04 28.21 28.21 28.21 28.21 0.1K
12:05 28.20 28.20 28.20 28.20 0.1K
12:06 28.21 28.25 28.21 28.25 0.4K
12:07 28.28 28.28 28.25 28.25 1.2K
12:08 28.30 28.35 28.28 28.35 4.2K
12:10 28.25 28.25 28.25 28.25 0.7K
12:12 28.25 28.25 28.25 28.25 0.2K
12:13 28.31 28.31 28.31 28.31 0.1K
12:14 28.33 28.33 28.25 28.25 1.5K
12:16 28.25 28.25 28.25 28.25 0.3K
12:17 28.21 28.21 28.20 28.20 0.8K
12:19 28.12 28.12 28.12 28.12 0.3K
12:20 28.13 28.13 28.11 28.11 0.7K
12:21 28.11 28.11 28.11 28.11 0.4K
12:23 28.16 28.16 28.16 28.16 0.3K
12:24 28.19 28.24 28.15 28.15 0.5K
12:25 28.16 28.24 28.16 28.24 1.2K
12:26 28.25 28.25 28.21 28.21 3.5K
12:28 28.16 28.18 28.16 28.18 2.1K
12:29 28.17 28.17 28.17 28.17 0.2K
12:30 28.17 28.17 28.16 28.16 1.3K
12:31 28.12 28.12 28.12 28.12 0.2K
12:33 28.11 28.11 28.11 28.11 0.1K
12:34 28.16 28.16 28.12 28.12 1.3K
12:36 28.09 28.09 28.09 28.09 0.3K
12:37 28.08 28.08 28.08 28.08 0.1K
12:38 28.06 28.06 28.06 28.06 1.6K
12:39 27.99 28.13 27.99 28.13 0.8K
12:42 28.03 28.09 28.03 28.09 2.0K
12:44 28.05 28.05 28.04 28.04 0.4K
12:45 28.03 28.06 28.03 28.04 9.6K
12:47 28.00 28.00 28.00 28.00 0.6K
12:50 28.00 28.00 28.00 28.00 0.7K
12:51 28.05 28.05 28.05 28.05 2.6K
12:52 28.02 28.08 28.02 28.08 0.2K
12:53 28.11 28.11 28.07 28.07 1.0K
12:56 28.01 28.01 28.01 28.01 1.1K
12:58 28.06 28.06 28.00 28.00 0.4K
12:59 28.01 28.02 28.01 28.01 1.3K
13:00 28.00 28.00 28.00 28.00 0.4K
13:01 28.00 28.00 28.00 28.00 0.1K
13:02 28.01 28.02 28.01 28.02 0.5K
13:03 28.02 28.02 28.02 28.02 0.3K
13:04 28.03 28.03 28.03 28.03 0.2K
13:05 28.03 28.03 28.03 28.03 0.3K
13:06 28.03 28.04 28.03 28.04 0.8K
13:08 28.12 28.13 28.12 28.12 2.5K
13:10 28.14 28.14 28.14 28.14 1.8K
13:13 28.12 28.12 28.12 28.12 1.2K
13:16 28.10 28.10 28.10 28.10 0.3K
13:18 28.11 28.11 28.09 28.09 0.5K
13:19 28.09 28.09 28.06 28.06 1.3K
13:20 28.07 28.07 28.07 28.07 0.4K
13:21 28.02 28.12 28.02 28.12 4.5K
13:24 28.17 28.17 28.17 28.17 0.2K
13:26 28.19 28.19 28.19 28.19 1.4K
13:29 28.18 28.20 28.18 28.20 0.2K
13:31 28.22 28.22 28.07 28.07 1.8K
13:33 28.07 28.07 28.07 28.07 0.4K
13:34 28.06 28.06 28.06 28.06 6.9K
13:35 28.12 28.12 28.11 28.11 1.4K
13:36 28.14 28.14 28.14 28.14 1.5K
13:39 28.19 28.19 28.19 28.19 0.1K
13:40 28.21 28.21 28.21 28.21 0.6K
13:42 28.21 28.22 28.21 28.22 0.5K
13:43 28.22 28.23 28.22 28.23 1.1K
13:45 28.15 28.17 28.15 28.17 1.4K
13:46 28.15 28.15 28.15 28.15 0.7K
13:49 28.21 28.21 28.21 28.21 1.1K
13:50 28.19 28.19 28.19 28.19 0.2K
13:51 28.16 28.16 28.16 28.16 0.3K
13:52 28.12 28.12 28.12 28.12 0.7K
13:54 28.12 28.12 28.12 28.12 0.6K
13:55 28.10 28.10 28.10 28.10 0.3K
13:56 28.11 28.11 28.07 28.07 1.5K
13:59 28.13 28.13 28.10 28.12 3.6K
14:00 28.16 28.44 28.16 28.26 3.3K
14:01 28.28 28.28 28.28 28.28 0.9K
14:02 28.27 28.40 28.27 28.37 1.4K
14:03 28.39 28.51 28.39 28.51 10.5K
14:04 28.62 28.65 28.59 28.65 14.8K
14:05 28.65 28.68 28.60 28.68 19.2K
14:06 28.62 28.62 28.39 28.39 7.5K
14:07 28.43 28.43 28.41 28.41 0.5K
14:08 28.39 28.48 28.38 28.48 2.8K
14:09 28.28 28.28 28.27 28.27 1.0K
14:10 28.21 28.36 28.21 28.30 3.4K
14:11 28.24 28.24 28.24 28.24 0.1K
14:12 28.22 28.29 28.09 28.09 2.9K
14:13 28.05 28.05 27.86 27.94 9.5K
14:14 27.89 27.97 27.88 27.88 5.1K
14:15 27.83 27.87 27.71 27.87 6.4K
14:16 27.92 27.92 27.83 27.92 3.9K
14:17 27.90 27.90 27.87 27.87 5.6K
14:18 27.75 27.87 27.75 27.87 4.7K
14:19 27.78 27.89 27.78 27.89 1.4K
14:20 27.81 27.81 27.69 27.70 2.7K
14:21 27.66 27.67 27.57 27.64 14.2K
14:22 27.65 27.89 27.65 27.89 3.7K
14:23 27.88 27.88 27.88 27.88 0.3K
14:24 27.88 27.88 27.88 27.88 0.9K
14:25 27.87 27.87 27.87 27.87 0.5K
14:26 27.95 27.95 27.88 27.91 3.1K
14:27 27.88 28.01 27.88 28.01 4.7K
14:28 28.12 28.12 28.12 28.12 1.2K
14:29 28.05 28.05 28.01 28.01 0.9K
14:30 28.03 28.03 27.95 27.95 3.4K
14:31 27.91 27.91 27.82 27.82 4.2K
14:32 27.73 27.73 27.58 27.58 13.0K
14:33 27.56 27.73 27.55 27.73 15.8K
14:34 27.74 27.74 27.68 27.68 3.6K
14:35 27.71 27.79 27.58 27.79 4.9K
14:36 27.71 27.85 27.71 27.83 2.2K
14:37 27.85 27.91 27.85 27.91 14.1K
14:38 27.72 27.72 27.72 27.72 0.7K
14:39 27.80 27.80 27.70 27.70 1.6K
14:40 27.59 27.72 27.59 27.72 3.2K
14:41 27.70 27.75 27.63 27.63 3.1K
14:42 27.62 27.62 27.44 27.44 9.0K
14:43 27.47 27.62 27.44 27.62 7.0K
14:44 27.58 27.60 27.58 27.60 6.1K
14:45 27.55 27.55 27.49 27.52 4.7K
14:46 27.52 27.52 27.35 27.46 5.3K
14:47 27.56 27.56 27.56 27.56 2.1K
14:48 27.55 27.69 27.55 27.68 8.2K
14:49 27.69 27.69 27.58 27.58 7.3K
14:51 27.50 27.57 27.42 27.43 23.0K
14:52 27.44 27.46 27.26 27.26 20.6K
14:53 27.30 27.30 27.07 27.07 12.6K
14:54 27.12 27.27 27.12 27.22 13.4K
14:55 27.31 27.47 27.27 27.47 12.0K
14:56 27.50 27.50 27.45 27.45 1.9K
14:57 27.58 27.58 27.58 27.58 1.8K
14:58 27.63 27.63 27.59 27.62 1.5K
14:59 27.57 27.68 27.57 27.68 3.2K
15:00 27.63 27.72 27.60 27.60 4.0K
15:01 27.58 27.72 27.58 27.72 3.6K
15:02 27.62 27.62 27.62 27.62 0.7K
15:03 27.61 27.61 27.61 27.61 1.9K
15:05 27.67 27.76 27.62 27.76 4.5K
15:06 27.73 27.73 27.73 27.73 0.6K
15:07 27.79 27.83 27.71 27.83 8.0K
15:08 27.80 27.80 27.80 27.80 1.0K
15:09 27.84 27.84 27.84 27.84 2.5K
15:10 27.76 27.78 27.70 27.70 1.8K
15:11 27.68 27.68 27.56 27.57 2.7K
15:12 27.57 27.57 27.57 27.57 2.0K
15:13 27.46 27.50 27.46 27.47 4.6K
15:14 27.39 27.62 27.39 27.62 18.4K
15:15 27.69 27.69 27.66 27.66 1.7K
15:16 27.71 27.83 27.71 27.83 4.5K
15:17 27.78 27.78 27.78 27.78 3.2K
15:18 27.73 27.73 27.73 27.73 1.1K
15:19 27.68 27.73 27.68 27.73 0.6K
15:20 27.62 27.63 27.62 27.62 1.0K
15:21 27.64 27.72 27.64 27.68 2.0K
15:22 27.69 27.69 27.65 27.65 3.1K
15:23 27.65 27.78 27.65 27.78 2.6K
15:24 27.80 27.80 27.80 27.80 2.0K
15:25 27.82 27.82 27.76 27.76 3.6K
15:26 27.88 27.90 27.88 27.90 2.4K
15:27 27.87 27.87 27.87 27.87 1.2K
15:28 27.87 27.87 27.87 27.87 2.9K
15:29 27.93 27.94 27.87 27.87 2.1K
15:30 27.88 27.92 27.88 27.88 4.2K
15:31 27.86 27.88 27.79 27.79 1.9K
15:32 27.73 27.84 27.73 27.77 1.3K
15:33 27.87 27.87 27.87 27.87 2.3K
15:34 27.78 27.78 27.78 27.78 1.7K
15:35 27.84 27.92 27.84 27.92 1.8K
15:36 27.93 27.93 27.87 27.93 3.8K
15:37 27.86 27.86 27.86 27.86 1.7K
15:38 27.80 27.80 27.76 27.76 3.4K
15:39 27.71 27.71 27.70 27.70 2.3K
15:40 27.67 27.67 27.67 27.67 1.3K
15:41 27.63 27.68 27.63 27.68 1.8K
15:42 27.64 27.70 27.64 27.70 0.8K
15:43 27.72 27.79 27.70 27.76 2.9K
15:44 27.76 27.81 27.76 27.81 4.7K
15:45 27.76 27.76 27.74 27.74 1.0K
15:46 27.72 27.72 27.68 27.68 3.6K
15:47 27.75 27.81 27.75 27.81 4.5K
15:48 27.80 27.80 27.80 27.80 1.0K
15:49 27.78 27.80 27.78 27.78 4.0K
15:50 27.78 27.84 27.74 27.84 4.7K
15:51 27.85 27.85 27.71 27.71 3.1K
15:52 27.72 27.74 27.69 27.69 1.7K
15:53 27.76 27.76 27.73 27.73 4.4K
15:54 27.73 27.82 27.73 27.82 9.1K
15:55 27.85 27.90 27.76 27.76 12.5K
15:56 27.82 27.82 27.67 27.68 8.1K
15:57 27.70 27.71 27.65 27.65 6.3K
15:58 27.68 27.71 27.68 27.70 8.3K
15:59 27.68 27.77 27.63 27.68 106.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles