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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 29.90 29.96 27.92 28.31 1.8M
2025-09-25 30.62 31.75 28.66 30.21 1.8M
2025-09-24 33.00 34.00 31.56 31.58 1.8M
2025-09-23 32.98 34.74 31.31 32.66 3.7M
2025-09-22 34.50 36.07 30.03 32.02 8.2M
2025-09-19 28.85 29.52 28.38 29.18 1.3M
2025-09-18 28.30 29.73 28.29 29.49 0.9M
2025-09-17 28.40 29.40 27.07 27.68 1.2M
2025-09-16 28.34 29.14 27.90 29.11 0.4M
2025-09-15 29.15 29.57 28.14 28.39 0.5M
2025-09-12 28.54 29.75 28.40 29.19 0.5M
2025-09-11 28.00 29.63 27.83 28.54 0.4M
2025-09-10 28.30 29.09 28.00 28.02 0.5M
2025-09-09 27.98 28.55 27.80 28.07 0.4M
2025-09-08 28.00 28.81 28.00 28.29 0.3M
2025-09-05 28.52 29.03 27.75 28.12 0.4M
2025-09-04 29.09 29.27 27.55 28.09 0.6M
2025-09-03 29.46 29.98 28.68 29.01 0.5M
2025-09-02 28.95 30.25 28.65 29.37 0.6M
2025-08-29 30.43 30.70 29.31 29.64 0.5M
2025-08-28 30.75 31.90 30.35 30.63 0.6M
2025-08-27 30.44 30.90 30.19 30.56 0.4M
2025-08-26 30.00 31.10 29.66 30.79 0.4M
2025-08-25 30.99 31.05 29.98 30.02 0.5M
2025-08-22 30.24 32.40 29.87 31.43 0.8M
2025-08-21 31.02 31.25 30.02 30.10 0.6M
2025-08-20 31.56 32.30 30.59 31.21 0.5M
2025-08-19 33.40 34.00 31.52 31.89 0.5M
2025-08-18 33.49 34.33 32.56 33.76 0.5M
2025-08-15 35.18 35.18 33.06 33.84 0.5M
2025-08-14 34.73 35.28 32.90 35.13 0.5M
2025-08-13 34.75 35.88 34.33 35.57 0.5M
2025-08-12 35.34 35.76 34.30 34.54 0.7M
2025-08-11 36.90 37.44 34.80 35.28 0.8M
2025-08-08 37.65 38.18 35.40 36.13 0.6M
2025-08-07 36.52 37.64 35.72 37.54 0.6M
2025-08-06 34.44 35.92 33.59 35.66 0.5M
2025-08-05 35.23 36.47 34.01 34.87 0.7M
2025-08-04 34.55 35.60 34.14 35.37 0.6M
2025-08-01 34.92 35.75 34.27 34.46 0.9M
2025-07-31 36.03 37.28 35.39 35.85 0.5M
2025-07-30 36.63 37.15 35.68 35.91 0.6M
2025-07-29 39.07 39.09 36.11 36.60 0.7M
2025-07-28 39.00 39.48 38.13 39.25 0.5M
2025-07-25 37.94 38.50 36.02 38.08 0.6M
2025-07-24 39.40 39.68 38.07 38.89 0.5M
2025-07-23 40.50 40.50 38.14 39.32 0.5M
2025-07-22 39.35 41.00 38.56 40.19 0.7M
2025-07-21 41.39 41.89 39.59 39.67 0.7M
2025-07-18 44.43 45.13 41.10 41.24 0.6M
2025-07-17 42.25 44.71 41.81 43.60 0.9M
2025-07-16 42.80 44.49 41.77 42.71 0.8M
2025-07-15 44.45 44.49 40.73 42.18 0.9M
2025-07-14 45.84 46.75 44.24 45.23 0.7M
2025-07-11 46.05 47.49 44.46 45.53 1.2M
2025-07-10 42.28 48.77 41.52 45.97 1.5M
2025-07-09 42.94 43.46 40.38 42.32 0.9M
2025-07-08 41.76 44.00 41.02 41.71 0.8M
2025-07-07 39.77 39.77 37.26 38.95 0.6M
2025-07-03 39.30 40.45 38.70 40.45 0.3M
2025-07-02 36.30 40.06 36.30 39.54 0.9M
2025-07-01 38.00 38.06 35.37 35.42 0.6M
2025-06-30 39.00 39.02 37.45 38.74 0.8M
2025-06-27 38.73 40.27 38.05 38.50 0.9M
2025-06-26 40.66 41.00 36.56 38.79 1.9M
2025-06-25 43.00 43.98 40.09 41.04 1.2M
2025-06-24 44.14 44.50 40.00 41.89 1.3M
2025-06-23 35.42 42.55 34.50 41.99 2.5M
2025-06-20 36.71 37.10 33.60 36.14 3.2M
2025-06-18 29.00 32.06 28.53 31.94 1.6M
2025-06-17 29.85 29.98 27.78 28.53 1.1M
2025-06-16 29.97 31.84 29.97 30.52 0.8M
2025-06-13 29.97 30.50 29.51 29.58 0.6M
2025-06-12 31.57 31.87 30.33 30.74 0.8M
2025-06-11 31.02 32.25 30.55 31.72 1.3M
2025-06-10 33.81 33.81 28.59 31.50 3.2M
2025-06-09 34.00 34.35 32.52 33.99 1.1M
2025-06-06 33.73 34.41 32.50 32.98 1.0M
2025-06-05 35.40 35.70 32.50 32.64 0.9M
2025-06-04 35.50 35.99 33.70 35.76 1.0M
2025-06-03 35.78 36.70 34.60 35.58 1.0M
2025-06-02 40.00 40.44 35.15 35.59 1.2M
2025-05-30 39.81 40.42 37.97 40.00 0.7M
2025-05-29 42.05 43.30 40.05 40.08 0.5M
2025-05-28 42.84 43.17 40.44 41.32 0.9M
2025-05-27 44.60 45.51 42.48 43.39 1.1M
2025-05-23 42.87 44.52 41.30 44.32 1.2M
2025-05-22 50.12 50.44 43.25 44.93 2.4M
2025-05-21 43.00 48.63 42.50 44.89 3.1M
2025-05-20 44.28 44.58 39.86 41.88 1.8M
2025-05-19 39.11 45.61 38.91 43.27 2.3M
2025-05-16 31.71 43.20 31.70 40.88 2.4M
2025-05-15 32.28 33.34 30.33 31.79 0.9M
2025-05-14 34.83 36.15 32.12 32.54 1.5M
2025-05-13 36.00 37.30 35.01 36.70 0.6M
2025-05-12 36.90 37.10 34.46 34.84 0.9M
2025-05-09 35.60 36.12 33.75 34.79 0.5M
2025-05-08 34.51 36.76 33.55 35.24 0.6M
2025-05-07 34.21 34.21 32.05 33.05 0.4M
2025-05-06 33.00 33.45 32.15 33.09 0.4M
2025-05-05 35.10 35.36 33.20 33.58 0.4M
2025-05-02 34.01 36.93 33.15 36.16 1.0M
2025-05-01 33.45 34.39 32.74 33.33 0.5M
2025-04-30 32.50 33.40 31.86 32.33 0.7M
2025-04-29 35.41 35.55 33.34 33.97 0.5M
2025-04-28 37.94 37.94 34.20 35.37 0.7M
2025-04-25 35.11 38.15 34.42 36.84 1.0M
2025-04-24 34.43 35.20 34.00 34.44 0.1M
2025-04-23 35.25 36.89 34.21 34.28 0.3M
2025-04-22 30.41 34.50 30.41 33.28 0.4M
2025-04-21 32.71 33.23 29.74 29.83 0.3M
2025-04-17 30.99 32.60 30.81 32.49 0.3M
2025-04-16 34.45 34.57 30.89 31.00 0.3M
2025-04-15 34.20 34.73 33.59 34.40 0.1M
2025-04-14 34.97 35.42 32.96 34.26 0.2M
2025-04-11 32.99 33.95 31.50 33.76 0.2M
2025-04-10 34.18 35.14 32.15 32.63 0.2M
2025-04-09 31.60 36.44 30.83 35.16 0.4M
2025-04-08 35.19 36.07 31.27 31.97 0.2M
2025-04-07 30.79 36.70 30.24 34.15 0.4M
2025-04-04 32.37 34.40 30.56 33.85 0.4M
2025-04-03 34.00 34.92 33.21 34.06 0.2M
2025-04-02 35.22 37.80 35.07 37.03 0.2M
2025-04-01 36.25 37.83 35.10 36.52 0.2M
2025-03-31 35.16 36.86 34.41 36.20 0.4M
2025-03-28 36.38 37.26 35.14 36.86 0.3M
2025-03-27 39.00 40.00 36.82 36.92 0.3M
2025-03-26 42.00 42.00 38.41 39.57 0.3M
2025-03-25 42.77 43.27 41.22 42.38 0.2M
2025-03-24 40.54 43.49 40.54 42.88 0.3M
2025-03-21 37.94 39.41 37.63 39.22 0.8M
2025-03-20 38.97 40.97 38.44 38.82 0.3M
2025-03-19 36.45 40.57 36.32 40.04 0.5M
2025-03-18 35.15 35.93 33.75 35.49 0.3M
2025-03-17 34.25 36.59 33.50 36.03 0.3M
2025-03-14 33.35 34.82 32.78 34.35 0.3M
2025-03-13 33.32 34.76 32.17 32.62 0.2M
2025-03-12 34.01 35.30 33.44 33.60 0.4M
2025-03-11 32.38 33.99 32.00 32.80 0.4M
2025-03-10 35.39 35.99 32.00 32.74 0.4M
2025-03-07 35.89 37.95 34.83 37.19 0.4M
2025-03-06 37.15 38.32 35.14 36.10 0.6M
2025-03-05 38.50 39.20 37.60 38.37 0.4M
2025-03-04 37.13 39.49 35.57 38.36 0.7M
2025-03-03 47.00 48.50 38.20 38.89 1.0M
2025-02-28 40.03 42.95 39.56 42.92 0.4M
2025-02-27 44.76 44.98 40.00 40.63 0.3M
2025-02-26 41.52 44.30 41.52 43.91 0.3M
2025-02-25 42.70 43.70 39.97 42.42 0.8M
2025-02-24 47.89 48.38 44.23 44.38 0.5M
2025-02-21 53.12 53.27 47.61 47.74 0.3M
2025-02-20 51.96 53.23 50.18 52.24 0.3M
2025-02-19 52.00 53.86 50.75 52.22 0.5M
2025-02-18 49.89 50.99 48.40 50.72 0.4M
2025-02-14 49.63 50.72 49.28 49.67 0.2M
2025-02-13 47.96 49.46 46.87 49.45 0.3M
2025-02-12 45.80 48.23 45.36 47.69 0.4M
2025-02-11 48.70 51.62 46.68 46.98 0.6M
2025-02-10 50.05 50.70 49.35 49.61 0.2M
2025-02-07 50.69 51.72 48.51 49.20 0.2M
2025-02-06 52.00 52.62 49.33 49.92 0.2M
2025-02-05 51.30 51.99 50.50 51.79 0.2M
2025-02-04 50.46 52.00 49.81 51.24 0.2M
2025-02-03 47.76 52.49 47.25 50.46 0.5M
2025-01-31 52.35 53.24 50.21 51.96 0.3M
2025-01-30 53.00 53.79 51.78 52.15 0.3M
2025-01-29 52.15 53.00 49.71 52.08 0.4M
2025-01-28 51.49 52.70 49.47 52.30 0.3M
2025-01-27 53.79 54.40 49.59 50.43 0.7M
2025-01-24 53.99 56.69 53.02 55.46 2.3M
2025-01-23 61.20 63.36 60.51 61.15 0.3M
2025-01-22 64.32 64.74 61.04 62.11 0.3M
2025-01-21 65.98 65.98 61.23 64.94 0.3M
2025-01-17 62.00 66.50 61.00 64.68 0.5M
2025-01-16 55.85 58.48 54.18 58.24 0.3M
2025-01-15 57.56 58.00 55.22 56.11 0.3M
2025-01-14 54.05 56.33 52.00 54.93 0.3M
2025-01-13 47.25 52.70 45.03 52.70 0.5M
2025-01-10 49.26 51.83 48.28 51.36 0.4M
2025-01-08 53.94 54.68 47.69 50.19 0.8M
2025-01-07 58.67 58.90 54.50 55.24 0.4M
2025-01-06 60.30 62.34 58.51 58.94 0.4M
2025-01-03 54.60 59.07 53.00 59.04 0.4M
2025-01-02 55.05 56.79 52.87 54.60 0.4M