Main Sector Rotation (SECT)

SECT
🏛️ Estados Unidos →
62.47
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
2022-12-30 38.54 38.84 38.45 38.79 0.1M
2022-12-29 38.37 38.97 38.37 38.90 0.0M
2022-12-28 38.77 38.77 38.07 38.07 0.0M
2022-12-27 38.95 38.95 38.48 38.55 0.1M
2022-12-23 38.55 38.83 38.37 38.75 0.1M
2022-12-22 38.52 38.62 38.03 38.56 0.1M
2022-12-21 38.85 39.37 38.85 39.29 0.1M
2022-12-20 38.50 38.79 38.43 38.68 0.0M
2022-12-19 38.78 39.10 38.28 38.61 0.1M
2022-12-16 39.00 39.00 38.54 38.86 0.1M
2022-12-15 40.17 40.17 39.02 39.08 0.1M
2022-12-14 40.58 40.65 40.04 40.17 0.1M
2022-12-13 41.04 41.11 40.23 40.42 0.1M
2022-12-12 39.80 40.06 39.33 40.06 0.1M
2022-12-09 39.80 39.84 39.38 39.43 0.0M
2022-12-08 39.66 39.96 39.60 39.79 0.3M
2022-12-07 39.78 40.71 39.42 39.52 0.1M
2022-12-06 40.00 40.08 39.36 39.53 0.1M
2022-12-05 40.77 40.86 40.02 40.19 0.1M
2022-12-02 40.74 41.14 40.62 41.08 0.3M
2022-12-01 41.36 41.36 40.89 41.11 0.1M
2022-11-30 41.00 41.14 39.77 41.14 0.1M
2022-11-29 40.12 40.14 39.85 39.95 0.1M
2022-11-28 40.17 40.36 39.85 39.97 0.1M
2022-11-25 40.47 40.68 40.47 40.63 0.0M
2022-11-23 40.23 40.63 40.23 40.57 0.1M
2022-11-22 39.85 40.43 39.85 40.43 0.1M
2022-11-21 40.37 40.37 39.55 39.82 0.1M
2022-11-18 40.02 40.12 39.79 40.07 0.1M
2022-11-17 39.58 39.96 39.55 39.96 0.1M
2022-11-16 40.38 40.47 39.99 40.09 0.1M
2022-11-15 40.90 40.90 40.26 40.59 0.1M
2022-11-14 40.42 40.63 40.13 40.21 0.1M
2022-11-11 40.14 40.56 40.07 40.44 0.1M
2022-11-10 39.12 39.99 39.12 39.99 0.0M
2022-11-09 38.52 38.54 37.87 37.93 0.1M
2022-11-08 38.82 39.18 38.51 38.82 0.1M
2022-11-07 38.37 38.68 38.25 38.60 0.1M
2022-11-04 38.20 38.50 37.65 38.28 0.1M
2022-11-03 37.69 38.08 37.55 37.90 0.1M
2022-11-02 38.85 38.97 38.09 38.16 0.1M
2022-11-01 39.26 39.26 38.72 39.04 0.0M
2022-10-31 38.85 39.05 38.80 38.91 0.2M
2022-10-28 38.66 39.14 38.34 39.12 0.0M
2022-10-27 38.62 38.73 38.18 38.26 0.0M
2022-10-26 38.20 38.87 38.20 38.32 0.0M
2022-10-25 37.84 38.38 37.76 38.38 0.1M
2022-10-24 37.59 37.85 37.34 37.79 0.0M
2022-10-21 36.48 37.48 36.36 37.41 0.1M
2022-10-20 36.90 37.30 36.55 36.64 0.1M
2022-10-19 37.12 37.16 36.66 36.83 0.0M
2022-10-18 37.46 37.59 36.88 37.20 0.1M
2022-10-17 36.77 37.03 36.70 36.90 0.1M
2022-10-14 37.16 37.16 36.07 36.14 0.0M
2022-10-13 36.34 37.01 35.27 36.84 0.1M
2022-10-12 36.02 36.15 36.01 36.02 0.1M
2022-10-11 36.05 36.45 35.81 36.08 0.0M
2022-10-10 36.61 36.62 36.12 36.29 0.1M
2022-10-07 37.17 37.19 36.53 36.65 0.1M
2022-10-06 37.81 37.86 37.58 37.65 0.1M
2022-10-05 37.37 38.00 37.23 37.85 0.1M
2022-10-04 37.24 37.79 37.23 37.79 0.0M
2022-10-03 36.14 36.71 36.08 36.58 0.0M
2022-09-30 35.83 36.34 35.54 35.54 0.0M
2022-09-29 36.13 36.13 35.61 35.93 0.1M
2022-09-28 35.82 36.59 35.82 36.53 0.1M
2022-09-27 35.87 36.18 35.48 35.68 0.1M
2022-09-26 36.09 36.12 35.53 35.54 0.1M
2022-09-23 36.48 36.48 35.62 36.10 0.1M
2022-09-22 37.12 37.12 36.76 36.84 0.0M
2022-09-21 38.13 38.13 37.22 37.26 0.1M
2022-09-20 37.88 37.97 37.79 37.96 0.0M
2022-09-19 37.82 38.33 37.82 38.30 0.1M
2022-09-16 38.19 38.22 37.85 38.19 0.0M
2022-09-15 38.84 38.90 38.48 38.55 0.0M
2022-09-14 38.68 38.91 38.51 38.82 0.1M
2022-09-13 39.18 39.24 38.49 38.61 0.1M
2022-09-12 40.02 40.02 39.79 39.98 0.1M
2022-09-09 39.45 39.64 39.43 39.54 0.1M
2022-09-08 38.35 38.98 38.26 38.98 0.0M
2022-09-07 38.03 38.62 38.03 38.59 0.1M
2022-09-06 38.30 38.30 37.92 38.03 0.1M
2022-09-02 38.73 38.98 38.14 38.32 0.1M
2022-09-01 38.23 38.56 38.00 38.56 0.0M
2022-08-31 38.97 38.97 38.63 38.63 0.1M
2022-08-30 39.20 39.20 38.62 38.85 0.0M
2022-08-29 39.21 39.41 39.08 39.21 0.1M
2022-08-26 40.23 40.23 39.37 39.38 0.1M
2022-08-25 40.13 40.35 40.07 40.34 0.1M
2022-08-24 39.64 40.05 39.64 40.02 0.1M
2022-08-23 39.57 39.95 39.57 39.74 0.0M
2022-08-22 39.58 39.77 39.56 39.77 0.1M
2022-08-19 40.34 40.34 40.00 40.15 0.1M
2022-08-18 40.23 40.54 40.23 40.53 0.0M
2022-08-17 40.10 40.37 40.10 40.31 0.1M
2022-08-16 40.58 40.64 40.39 40.53 0.1M
2022-08-15 40.34 40.63 40.27 40.62 0.2M
2022-08-12 40.27 40.59 40.23 40.59 0.1M
2022-08-11 40.25 40.56 40.03 40.08 0.2M
2022-08-10 39.85 40.15 39.76 40.15 0.1M
2022-08-09 39.59 39.59 39.25 39.42 0.0M
2022-08-08 39.90 40.04 39.62 39.76 0.1M
2022-08-05 39.91 39.91 39.27 39.65 0.1M
2022-08-04 39.53 39.63 39.45 39.56 0.1M
2022-08-03 39.41 39.69 39.34 39.63 0.2M
2022-08-02 39.10 39.25 38.95 39.11 0.0M
2022-08-01 39.42 39.42 38.95 39.26 0.0M
2022-07-29 39.43 39.50 39.07 39.50 0.1M
2022-07-28 38.84 39.08 38.27 39.08 0.1M
2022-07-27 38.15 38.76 38.11 38.70 0.1M
2022-07-26 37.98 38.09 37.77 37.82 0.0M
2022-07-25 37.98 38.14 37.89 38.14 0.0M
2022-07-22 38.31 38.40 37.71 38.01 0.1M
2022-07-21 37.93 38.38 37.86 38.38 0.1M
2022-07-20 37.83 38.21 37.76 38.20 0.0M
2022-07-19 37.15 37.87 37.15 37.87 0.0M
2022-07-18 37.30 37.43 36.75 36.75 0.0M
2022-07-15 36.62 36.97 36.57 36.97 0.0M
2022-07-14 35.88 36.23 35.61 36.21 0.1M
2022-07-13 35.64 36.60 35.64 36.45 0.1M
2022-07-12 36.63 36.87 36.45 36.54 0.2M
2022-07-11 36.99 37.02 36.76 36.82 0.0M
2022-07-08 37.10 37.40 36.98 37.29 0.1M
2022-07-07 36.79 37.30 36.79 37.27 0.0M
2022-07-06 36.74 36.74 36.25 36.55 0.1M
2022-07-05 35.76 36.62 35.76 36.62 0.1M
2022-07-01 36.40 36.65 35.99 36.56 0.1M
2022-06-30 36.21 36.58 35.91 36.37 0.1M
2022-06-29 36.57 36.64 36.51 36.64 0.0M
2022-06-28 37.59 37.68 36.79 36.87 0.0M
2022-06-27 37.24 37.52 37.23 37.41 0.1M
2022-06-24 36.72 37.32 36.72 37.32 0.1M
2022-06-23 36.14 36.29 35.71 36.29 0.1M
2022-06-22 35.66 36.42 35.66 36.17 0.1M
2022-06-21 36.05 36.48 36.05 36.34 0.1M
2022-06-17 35.42 35.81 35.28 35.53 0.0M
2022-06-16 35.91 35.91 35.16 35.46 0.2M
2022-06-15 36.60 36.91 36.31 36.72 0.1M
2022-06-14 36.74 36.76 36.00 36.40 0.1M
2022-06-13 36.99 37.03 36.29 36.42 0.1M
2022-06-10 38.46 38.46 37.94 38.00 0.0M
2022-06-09 39.74 39.78 39.02 39.02 0.0M
2022-06-08 40.22 40.29 39.86 40.03 0.1M
2022-06-07 39.51 40.41 39.51 40.41 0.0M
2022-06-06 40.25 40.25 39.77 39.84 0.0M
2022-06-03 39.89 39.94 39.69 39.85 0.0M
2022-06-02 39.54 40.20 39.42 40.20 0.0M
2022-06-01 39.97 39.97 39.27 39.61 0.0M
2022-05-31 40.08 40.24 39.82 39.91 0.0M
2022-05-27 39.46 40.30 39.46 40.30 0.1M
2022-05-26 38.66 39.44 38.66 39.35 0.1M
2022-05-25 37.99 38.67 37.99 38.52 0.1M
2022-05-24 38.11 38.22 37.55 38.06 0.0M
2022-05-23 38.10 38.57 38.10 38.47 0.1M
2022-05-20 38.27 38.27 37.02 37.89 0.1M
2022-05-19 37.52 38.26 37.52 37.80 0.1M
2022-05-18 38.85 38.85 37.76 37.96 0.1M
2022-05-17 38.85 39.26 38.76 39.26 0.0M
2022-05-16 38.13 38.58 38.12 38.32 0.1M
2022-05-13 37.85 38.42 37.85 38.38 0.1M
2022-05-12 36.94 37.35 36.76 37.35 0.1M
2022-05-11 37.75 38.39 37.20 37.28 0.0M
2022-05-10 38.39 38.39 37.50 37.96 0.1M
2022-05-09 38.57 38.63 37.52 37.68 0.0M
2022-05-06 39.27 39.46 38.85 39.22 0.0M
2022-05-05 40.40 40.40 39.09 39.55 0.1M
2022-05-04 39.66 40.80 39.40 40.80 0.0M
2022-05-03 39.27 39.80 39.27 39.65 0.1M
2022-05-02 39.02 39.36 38.45 39.36 0.1M
2022-04-29 39.93 40.00 38.93 38.98 0.0M
2022-04-28 39.61 40.43 39.23 40.27 0.1M
2022-04-27 39.44 39.72 39.26 39.39 0.0M
2022-04-26 40.18 40.18 39.32 39.34 0.0M
2022-04-25 39.90 40.53 39.63 40.53 0.1M
2022-04-22 41.17 41.17 40.25 40.31 0.0M
2022-04-21 42.52 42.52 41.30 41.34 0.0M
2022-04-20 42.19 42.32 42.00 42.12 0.1M
2022-04-19 41.50 42.08 41.50 42.03 0.1M
2022-04-18 41.49 41.55 41.30 41.50 0.0M
2022-04-14 42.02 42.03 41.44 41.51 0.1M
2022-04-13 41.59 42.01 41.58 42.01 0.1M
2022-04-12 42.00 42.09 41.27 41.43 0.0M
2022-04-11 41.89 41.99 41.40 41.45 0.0M
2022-04-08 42.19 42.39 42.13 42.17 0.0M
2022-04-07 42.05 42.38 41.78 42.26 0.1M
2022-04-06 42.00 42.20 41.92 42.10 0.1M
2022-04-05 42.92 42.92 42.14 42.33 0.1M
2022-04-04 42.77 42.94 42.70 42.94 0.1M
2022-04-01 43.24 43.24 42.38 42.82 0.1M
2022-03-31 43.06 43.12 42.45 42.55 0.1M
2022-03-30 42.88 43.37 42.85 43.07 0.1M
2022-03-29 43.14 43.44 42.99 43.44 0.1M
2022-03-28 42.79 43.05 42.55 43.03 0.1M
2022-03-25 42.71 42.91 42.66 42.91 0.0M
2022-03-24 42.41 42.72 42.34 42.70 0.1M
2022-03-23 42.68 42.81 42.24 42.27 0.1M
2022-03-22 42.83 43.00 42.83 42.97 0.0M
2022-03-21 42.60 42.72 42.35 42.57 0.0M
2022-03-18 42.29 42.78 42.25 42.78 0.1M
2022-03-17 41.47 42.26 41.47 42.25 0.1M
2022-03-16 41.16 41.65 41.05 41.65 0.1M
2022-03-15 40.17 40.63 39.97 40.63 0.1M
2022-03-14 40.21 40.53 39.68 39.80 0.1M
2022-03-11 41.13 41.21 40.26 40.36 0.1M
2022-03-10 40.55 40.89 40.41 40.83 0.1M
2022-03-09 40.83 41.17 40.76 41.05 0.1M
2022-03-08 40.17 40.93 39.90 40.05 0.1M
2022-03-07 41.12 41.13 40.05 40.16 0.0M
2022-03-04 41.34 41.34 40.94 41.30 0.1M
2022-03-03 42.03 42.03 41.45 41.72 0.1M
2022-03-02 41.33 42.10 41.33 42.01 0.1M
2022-03-01 41.77 41.77 40.95 41.14 0.1M
2022-02-28 41.56 41.84 41.36 41.84 0.1M
2022-02-25 41.27 41.95 41.06 41.95 0.1M
2022-02-24 39.34 41.03 39.34 41.00 0.1M
2022-02-23 41.08 41.16 40.34 40.41 0.1M
2022-02-22 41.46 41.57 40.78 41.09 0.1M
2022-02-18 41.62 41.69 41.29 41.55 0.0M
2022-02-17 42.37 42.37 41.66 41.72 0.1M
2022-02-16 42.47 42.71 42.19 42.66 0.0M
2022-02-15 42.22 42.70 42.22 42.68 0.1M
2022-02-14 42.00 42.15 41.62 41.92 0.1M
2022-02-11 42.62 42.89 41.82 42.17 0.1M
2022-02-10 42.73 43.37 42.31 42.43 0.1M
2022-02-09 43.20 43.41 43.18 43.41 0.0M
2022-02-08 42.43 42.80 42.20 42.79 0.1M
2022-02-07 42.34 42.69 42.23 42.35 0.1M
2022-02-04 42.08 42.57 41.77 42.23 0.0M
2022-02-03 42.27 42.52 41.95 42.33 0.1M
2022-02-02 42.63 42.88 42.41 42.88 0.1M
2022-02-01 42.33 42.70 42.07 42.67 0.0M
2022-01-31 41.73 42.28 41.73 42.28 0.1M
2022-01-28 40.56 41.46 40.28 41.46 0.1M
2022-01-27 41.49 41.64 40.43 40.63 0.0M
2022-01-26 41.69 42.09 40.69 41.09 0.1M
2022-01-25 41.05 41.72 40.62 41.28 0.5M
2022-01-24 40.67 41.72 39.89 41.72 0.1M
2022-01-21 41.84 42.11 41.25 41.33 0.1M
2022-01-20 42.79 43.15 41.89 41.98 0.1M
2022-01-19 43.37 43.37 42.53 42.54 0.1M
2022-01-18 43.63 43.63 43.07 43.15 0.0M
2022-01-14 43.69 44.19 43.65 44.19 0.0M
2022-01-13 44.77 44.85 44.06 44.10 0.1M
2022-01-12 44.85 44.85 44.49 44.62 0.1M
2022-01-11 44.00 44.61 44.00 44.60 0.1M
2022-01-10 43.50 44.05 43.21 44.05 0.1M
2022-01-07 44.38 44.38 44.00 44.03 0.0M
2022-01-06 44.48 44.66 44.08 44.39 0.1M
2022-01-05 45.30 45.37 44.35 44.35 0.2M
2022-01-04 45.32 45.48 45.13 45.31 0.1M
2022-01-03 45.04 45.22 44.97 45.15 0.2M