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
2023-12-29 46.95 46.97 46.44 46.55 0.2M
2023-12-28 46.93 47.04 46.89 46.93 0.1M
2023-12-27 46.91 46.99 46.83 46.97 0.1M
2023-12-26 46.71 47.00 46.71 46.93 0.1M
2023-12-22 46.63 46.74 46.44 46.62 0.1M
2023-12-21 46.34 46.74 46.16 46.74 1.3M
2023-12-20 46.71 46.92 46.06 46.08 0.1M
2023-12-19 46.49 46.79 46.49 46.79 0.1M
2023-12-18 46.33 46.50 46.18 46.39 0.2M
2023-12-15 46.53 46.53 46.14 46.21 0.2M
2023-12-14 46.39 46.50 46.16 46.39 0.1M
2023-12-13 45.32 45.98 45.19 45.98 0.4M
2023-12-12 45.04 45.26 44.92 45.24 0.1M
2023-12-11 44.85 45.13 44.23 45.13 0.1M
2023-12-08 44.54 44.90 44.54 44.88 0.1M
2023-12-07 44.44 44.64 44.40 44.58 0.1M
2023-12-06 44.73 44.73 44.21 44.26 0.1M
2023-12-05 44.47 44.55 44.33 44.46 0.1M
2023-12-04 44.38 44.66 44.34 44.66 0.1M
2023-12-01 44.41 44.83 44.38 44.76 0.1M
2023-11-30 44.33 44.38 44.11 44.38 0.1M
2023-11-29 44.48 44.48 44.21 44.26 0.0M
2023-11-28 44.09 44.28 44.00 44.11 0.1M
2023-11-27 44.23 44.31 44.14 44.26 0.1M
2023-11-24 44.24 44.39 44.24 44.32 0.0M
2023-11-22 44.30 44.45 44.22 44.34 0.1M
2023-11-21 44.16 44.22 44.09 44.17 0.1M
2023-11-20 43.99 44.47 43.99 44.36 0.1M
2023-11-17 43.83 44.02 43.83 44.01 0.1M
2023-11-16 43.84 43.87 43.57 43.76 0.1M
2023-11-15 43.86 44.09 43.86 43.92 0.1M
2023-11-14 43.66 44.02 43.57 43.87 0.1M
2023-11-13 42.76 43.00 42.59 42.83 0.1M
2023-11-10 42.43 42.92 42.33 42.92 0.3M
2023-11-09 42.63 42.64 42.14 42.15 0.1M
2023-11-08 42.50 42.72 42.37 42.56 0.1M
2023-11-07 42.40 42.71 42.40 42.64 0.1M
2023-11-06 42.68 42.68 42.37 42.53 0.1M
2023-11-03 42.38 42.78 42.38 42.66 0.1M
2023-11-02 41.66 42.20 41.66 42.20 0.1M
2023-11-01 40.89 41.37 40.89 41.37 0.1M
2023-10-31 40.66 40.97 40.65 40.97 0.1M
2023-10-30 40.59 40.81 40.41 40.70 0.1M
2023-10-27 40.64 40.64 40.19 40.36 0.1M
2023-10-26 40.84 40.88 40.45 40.61 0.1M
2023-10-25 41.43 41.43 40.88 40.95 0.1M
2023-10-24 41.70 41.77 41.41 41.71 0.1M
2023-10-23 41.39 41.78 41.22 41.50 0.1M
2023-10-20 42.07 42.07 41.49 41.58 0.1M
2023-10-19 42.48 42.70 42.03 42.15 0.1M
2023-10-18 42.81 42.82 42.34 42.47 0.1M
2023-10-17 42.89 43.20 42.89 43.01 0.2M
2023-10-16 42.60 42.98 42.60 42.93 0.1M
2023-10-13 42.97 42.97 42.35 42.44 0.1M
2023-10-12 42.99 42.99 42.45 42.69 0.1M
2023-10-11 42.90 42.99 42.67 42.98 0.1M
2023-10-10 42.83 43.08 42.67 42.80 0.1M
2023-10-09 42.21 42.67 42.18 42.55 0.2M
2023-10-06 41.54 42.32 41.40 42.24 0.1M
2023-10-05 41.55 41.72 41.36 41.62 0.1M
2023-10-04 41.44 41.71 41.24 41.66 0.1M
2023-10-03 41.73 41.74 41.35 41.50 0.1M
2023-10-02 42.05 42.23 41.76 42.04 0.1M
2023-09-29 42.66 42.66 42.05 42.09 0.1M
2023-09-28 42.14 42.40 42.13 42.28 0.1M
2023-09-27 42.00 42.05 41.63 41.98 0.1M
2023-09-26 41.92 41.96 41.70 41.76 0.1M
2023-09-25 41.82 42.25 41.82 42.23 0.1M
2023-09-22 42.17 42.27 41.98 42.04 0.1M
2023-09-21 42.43 42.45 42.03 42.03 0.0M
2023-09-20 43.22 43.34 42.76 42.76 0.1M
2023-09-19 43.17 43.19 42.93 43.16 0.0M
2023-09-18 43.14 43.35 43.13 43.20 0.2M
2023-09-15 43.62 43.69 43.19 43.21 0.1M
2023-09-14 43.68 43.99 43.57 43.85 0.1M
2023-09-13 43.43 43.55 43.30 43.46 0.0M
2023-09-12 43.47 43.71 43.42 43.45 0.1M
2023-09-11 43.61 43.67 43.50 43.67 0.1M
2023-09-08 43.52 43.62 43.40 43.50 0.0M
2023-09-07 43.40 43.47 43.31 43.43 0.1M
2023-09-06 43.81 43.90 43.44 43.69 0.1M
2023-09-05 44.22 44.22 43.89 43.94 0.1M
2023-09-01 44.28 44.28 44.02 44.23 0.1M
2023-08-31 44.05 44.20 44.01 44.02 0.1M
2023-08-30 43.85 44.09 43.76 43.98 0.1M
2023-08-29 43.34 43.88 43.06 43.85 0.0M
2023-08-28 43.26 43.31 43.10 43.28 0.1M
2023-08-25 42.87 43.06 42.48 42.95 0.2M
2023-08-24 43.42 43.42 42.64 42.64 0.1M
2023-08-23 42.87 43.35 42.84 43.31 0.1M
2023-08-22 43.08 43.08 42.78 42.85 0.2M
2023-08-21 42.74 43.05 42.61 43.03 0.1M
2023-08-18 42.40 42.80 42.32 42.73 0.1M
2023-08-17 43.05 43.08 42.60 42.66 0.1M
2023-08-16 43.25 43.40 42.93 42.97 0.1M
2023-08-15 43.56 43.62 43.26 43.33 0.1M
2023-08-14 43.36 43.80 43.36 43.80 0.1M
2023-08-11 43.60 43.61 43.37 43.61 0.1M
2023-08-10 43.76 44.14 43.52 43.53 0.1M
2023-08-09 43.80 44.07 43.46 43.58 0.1M
2023-08-08 43.59 43.85 43.45 43.81 0.1M
2023-08-07 43.77 44.01 43.77 44.01 0.1M
2023-08-04 43.82 44.15 43.52 43.65 0.1M
2023-08-03 43.62 43.95 43.62 43.92 0.1M
2023-08-02 44.17 44.23 43.82 43.84 0.1M
2023-08-01 44.35 44.60 44.35 44.55 0.1M
2023-07-31 44.59 44.64 44.50 44.60 0.1M
2023-07-28 44.34 44.59 44.34 44.55 0.1M
2023-07-27 44.75 44.75 43.97 44.05 0.1M
2023-07-26 44.14 44.35 44.00 44.22 0.1M
2023-07-25 44.08 44.37 44.03 44.24 0.1M
2023-07-24 44.15 44.21 43.98 44.16 0.1M
2023-07-21 44.13 44.15 43.93 44.13 0.1M
2023-07-20 44.09 44.24 43.91 43.93 0.1M
2023-07-19 44.40 44.42 44.18 44.27 0.1M
2023-07-18 43.85 44.30 43.79 44.26 0.1M
2023-07-17 43.74 44.04 43.74 43.92 0.1M
2023-07-14 43.87 43.92 43.64 43.72 0.1M
2023-07-13 43.67 43.90 43.67 43.85 0.1M
2023-07-12 43.48 43.57 43.41 43.50 0.1M
2023-07-11 42.90 43.20 42.90 43.19 0.1M
2023-07-10 42.52 42.89 42.52 42.89 0.1M
2023-07-07 42.48 42.92 42.48 42.59 0.1M
2023-07-06 42.57 42.60 42.32 42.59 0.1M
2023-07-05 42.90 43.02 42.90 42.95 0.1M
2023-07-03 43.17 43.24 42.98 43.09 0.1M
2023-06-30 42.91 43.20 42.91 43.09 0.1M
2023-06-29 42.45 42.66 42.41 42.66 0.1M
2023-06-28 42.35 42.51 42.31 42.51 0.0M
2023-06-27 42.01 42.47 42.01 42.47 0.1M
2023-06-26 42.12 42.20 41.90 41.90 0.1M
2023-06-23 41.96 42.21 41.93 42.07 0.1M
2023-06-22 42.00 42.36 41.94 42.32 0.1M
2023-06-21 42.45 42.51 42.33 42.40 0.1M
2023-06-20 42.65 42.83 42.37 42.64 0.1M
2023-06-16 43.13 43.13 42.87 42.93 0.1M
2023-06-15 42.55 43.13 42.55 43.00 0.2M
2023-06-14 42.69 42.80 42.45 42.75 0.1M
2023-06-13 42.73 42.76 42.63 42.75 0.1M
2023-06-12 42.33 42.51 42.23 42.47 0.1M
2023-06-09 42.20 42.38 42.12 42.19 0.1M
2023-06-08 41.92 42.20 41.92 42.19 0.1M
2023-06-07 42.19 42.27 41.96 41.97 0.1M
2023-06-06 41.85 42.13 41.85 42.03 0.1M
2023-06-05 41.97 42.09 41.84 41.97 0.1M
2023-06-02 41.77 42.06 41.77 42.06 0.1M
2023-06-01 41.20 41.74 41.20 41.62 0.1M
2023-05-31 41.29 41.35 41.18 41.26 0.1M
2023-05-30 41.64 41.64 41.43 41.51 0.1M
2023-05-26 41.05 41.55 41.05 41.46 0.1M
2023-05-25 41.00 41.11 40.85 41.01 0.1M
2023-05-24 40.55 40.80 40.55 40.72 0.1M
2023-05-23 40.97 41.15 40.86 40.88 0.1M
2023-05-22 40.97 41.39 40.97 41.19 0.1M
2023-05-19 41.19 41.22 40.97 41.08 0.1M
2023-05-18 40.75 41.13 40.75 41.13 0.1M
2023-05-17 40.41 40.74 40.39 40.74 0.1M
2023-05-16 40.34 40.60 40.32 40.34 0.1M
2023-05-15 40.29 40.57 40.29 40.55 0.1M
2023-05-12 40.64 40.64 40.15 40.36 0.1M
2023-05-11 40.20 40.51 40.14 40.45 0.2M
2023-05-10 40.42 40.53 40.16 40.45 0.1M
2023-05-09 40.30 40.40 40.23 40.30 0.1M
2023-05-08 40.23 40.53 40.23 40.41 0.1M
2023-05-05 40.24 40.45 40.11 40.38 0.1M
2023-05-04 40.28 40.28 39.79 40.01 0.1M
2023-05-03 40.20 40.52 40.09 40.26 0.1M
2023-05-02 40.69 40.69 40.11 40.31 0.1M
2023-05-01 40.63 40.78 40.63 40.74 0.1M
2023-04-28 40.80 40.80 40.39 40.65 0.1M
2023-04-27 40.15 40.44 39.99 40.43 0.0M
2023-04-26 40.27 40.27 39.79 39.79 0.1M
2023-04-25 40.45 40.45 39.95 40.02 0.1M
2023-04-24 40.40 40.60 40.40 40.53 0.0M
2023-04-21 40.50 40.54 40.34 40.53 0.1M
2023-04-20 40.46 40.65 40.40 40.46 0.1M
2023-04-19 40.58 40.71 40.54 40.70 0.1M
2023-04-18 40.84 40.89 40.64 40.76 0.1M
2023-04-17 40.71 40.79 40.58 40.77 0.1M
2023-04-14 40.87 40.95 40.56 40.81 0.1M
2023-04-13 40.69 40.93 40.60 40.93 0.1M
2023-04-12 40.75 40.80 40.39 40.50 0.1M
2023-04-11 40.72 40.77 40.60 40.69 0.1M
2023-04-10 40.38 40.60 40.23 40.57 0.1M
2023-04-06 40.29 40.52 40.24 40.46 0.0M
2023-04-05 40.19 40.47 40.19 40.47 0.1M
2023-04-04 40.57 40.81 40.36 40.51 0.1M
2023-04-03 40.12 40.85 40.12 40.81 0.0M
2023-03-31 40.29 40.60 40.27 40.60 0.2M
2023-03-30 40.47 40.47 39.99 40.16 0.1M
2023-03-29 39.77 40.06 39.77 40.00 0.1M
2023-03-28 39.50 39.58 39.35 39.55 0.1M
2023-03-27 39.67 39.76 39.46 39.55 0.0M
2023-03-24 39.71 39.71 38.89 39.45 0.1M
2023-03-23 39.39 39.85 39.04 39.35 0.1M
2023-03-22 40.03 40.22 39.15 39.22 0.1M
2023-03-21 39.79 40.05 39.74 40.04 0.0M
2023-03-20 39.15 39.47 39.04 39.38 0.1M
2023-03-17 39.48 39.48 38.87 39.09 0.0M
2023-03-16 38.55 39.66 38.55 39.66 0.1M
2023-03-15 38.92 39.02 38.46 38.94 0.0M
2023-03-14 39.71 39.79 39.06 39.57 0.1M
2023-03-13 38.69 39.34 38.37 38.92 0.1M
2023-03-10 40.23 40.23 38.93 39.07 0.1M
2023-03-09 40.58 40.82 39.75 39.82 0.1M
2023-03-08 40.68 40.74 40.40 40.68 0.1M
2023-03-07 41.37 41.41 40.61 40.67 0.1M
2023-03-06 41.27 41.50 41.18 41.23 0.1M
2023-03-03 40.99 41.42 40.96 41.40 0.1M
2023-03-02 40.25 40.85 40.25 40.80 0.3M
2023-03-01 40.53 40.74 40.45 40.62 0.1M
2023-02-28 40.60 40.87 40.57 40.57 0.1M
2023-02-27 40.83 40.87 40.64 40.71 0.1M
2023-02-24 40.60 40.62 40.27 40.60 0.1M
2023-02-23 41.17 41.17 40.53 40.93 0.1M
2023-02-22 40.57 40.86 40.31 40.68 0.1M
2023-02-21 41.89 41.89 40.63 40.68 0.1M
2023-02-17 41.63 41.63 41.21 41.55 0.1M
2023-02-16 41.99 42.03 41.68 41.68 0.1M
2023-02-15 41.79 42.12 41.68 42.11 0.1M
2023-02-14 41.71 42.25 41.67 42.09 0.3M
2023-02-13 41.48 41.97 41.47 41.97 0.1M
2023-02-10 41.25 41.63 41.25 41.61 0.0M
2023-02-09 41.96 42.12 41.41 41.50 0.1M
2023-02-08 42.22 42.22 41.73 41.81 0.0M
2023-02-07 41.52 42.28 41.50 42.25 0.1M
2023-02-06 41.58 41.81 41.58 41.70 0.1M
2023-02-03 41.74 42.49 41.74 41.99 0.1M
2023-02-02 42.12 42.49 41.94 42.37 0.1M
2023-02-01 41.38 42.20 41.12 41.93 0.1M
2023-01-31 40.70 41.33 40.70 41.33 0.5M
2023-01-30 40.76 41.15 40.76 40.79 0.1M
2023-01-27 41.09 41.64 41.09 41.43 0.0M
2023-01-26 41.23 41.41 40.96 41.41 0.0M
2023-01-25 40.60 40.94 40.31 40.94 0.1M
2023-01-24 40.64 40.93 40.62 40.89 0.1M
2023-01-23 40.59 41.08 40.59 40.94 0.1M
2023-01-20 39.72 40.42 39.72 40.39 0.1M
2023-01-19 39.62 39.91 39.51 39.71 0.1M
2023-01-18 40.83 40.88 39.93 40.00 0.2M
2023-01-17 40.67 40.75 40.49 40.58 0.1M
2023-01-13 40.78 40.78 40.22 40.59 0.1M
2023-01-12 40.03 40.51 40.03 40.41 0.1M
2023-01-11 39.92 40.10 39.74 40.09 0.1M
2023-01-10 39.44 39.67 39.20 39.67 0.1M
2023-01-09 39.76 39.84 39.27 39.31 0.1M
2023-01-06 39.02 39.41 38.55 39.29 0.0M
2023-01-05 38.50 38.69 38.36 38.54 0.1M
2023-01-04 38.54 39.01 38.54 38.90 0.1M
2023-01-03 39.20 39.20 38.26 38.50 0.1M