Selective (SIGI)

SIGI
🏛️ Estados Unidos →
83.51
Última Actualización: 2025-10-03
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
2021-12-31 81.28 82.63 81.28 81.94 0.1M
2021-12-30 82.04 82.77 81.20 81.29 0.1M
2021-12-29 82.02 82.28 81.19 81.95 0.2M
2021-12-28 80.86 82.37 80.86 81.81 0.1M
2021-12-27 79.79 80.79 78.92 80.77 0.2M
2021-12-23 80.26 80.46 79.57 79.59 0.1M
2021-12-22 80.70 80.70 79.32 79.89 0.1M
2021-12-21 79.67 81.09 79.67 80.68 0.2M
2021-12-20 79.82 80.15 77.95 78.83 0.2M
2021-12-17 82.77 83.18 81.00 81.17 0.5M
2021-12-16 83.72 84.43 82.13 82.88 0.2M
2021-12-15 82.63 83.46 81.78 83.21 0.2M
2021-12-14 82.10 84.20 81.51 82.49 0.2M
2021-12-13 81.49 83.15 80.74 82.31 0.2M
2021-12-10 82.00 82.98 80.02 81.97 0.1M
2021-12-09 79.76 81.84 79.31 81.50 0.2M
2021-12-08 80.27 80.82 79.57 80.55 0.1M
2021-12-07 79.92 80.86 79.51 80.50 0.1M
2021-12-06 77.97 79.98 77.50 79.34 0.2M
2021-12-03 77.95 78.21 75.88 76.81 0.2M
2021-12-02 75.25 79.47 74.86 78.00 0.2M
2021-12-01 76.95 78.08 74.65 74.79 0.2M
2021-11-30 76.02 78.14 74.89 75.54 0.3M
2021-11-29 79.37 81.91 77.06 77.15 0.1M
2021-11-26 79.18 80.57 77.10 78.09 0.2M
2021-11-24 81.64 82.35 81.34 81.72 0.1M
2021-11-23 80.47 82.22 80.39 82.10 0.1M
2021-11-22 78.56 81.35 77.04 80.36 0.2M
2021-11-19 78.55 78.95 77.82 78.15 0.4M
2021-11-18 78.97 79.13 77.87 78.89 0.2M
2021-11-17 79.60 79.60 77.88 78.95 0.1M
2021-11-16 80.00 80.67 79.30 79.59 0.2M
2021-11-15 80.29 80.49 79.59 79.98 0.1M
2021-11-12 79.66 91.46 79.29 79.98 0.1M
2021-11-11 79.67 80.61 79.30 79.93 0.1M
2021-11-10 79.98 80.28 79.53 79.73 0.1M
2021-11-09 80.04 81.11 79.33 79.81 0.1M
2021-11-08 81.49 81.92 79.84 80.20 0.2M
2021-11-05 79.93 81.76 79.93 81.46 0.2M
2021-11-04 80.38 80.73 78.67 79.18 0.1M
2021-11-03 78.70 81.71 78.70 80.54 0.2M
2021-11-02 78.55 79.61 77.85 79.27 0.1M
2021-11-01 78.52 78.61 74.58 77.93 0.2M
2021-10-29 77.43 79.21 77.43 78.37 0.3M
2021-10-27 80.27 80.49 77.44 77.97 0.2M
2021-10-26 80.22 81.21 79.22 80.46 0.1M
2021-10-25 78.80 80.32 77.97 79.87 0.1M
2021-10-22 78.49 79.41 77.91 78.59 0.1M
2021-10-21 77.86 78.63 77.77 78.52 0.1M
2021-10-20 76.81 78.95 76.21 77.98 0.1M
2021-10-19 78.44 79.69 76.91 77.09 0.1M
2021-10-18 78.16 79.25 77.30 77.44 0.1M
2021-10-15 79.29 80.45 77.88 78.58 0.2M
2021-10-14 77.72 78.42 77.42 78.10 0.1M
2021-10-13 77.26 77.76 76.35 77.35 0.1M
2021-10-12 76.16 77.71 74.66 77.33 0.1M
2021-10-11 78.25 78.78 76.12 76.15 0.1M
2021-10-08 79.25 79.54 78.05 78.19 0.1M
2021-10-07 78.29 79.71 78.05 79.09 0.1M
2021-10-06 76.52 77.66 75.66 77.52 0.1M
2021-10-05 75.03 77.20 74.29 76.96 0.2M
2021-10-04 75.85 76.43 74.65 74.86 0.2M
2021-10-01 75.87 76.97 74.31 76.03 0.2M
2021-09-30 77.57 78.25 75.39 75.53 0.2M
2021-09-29 76.82 77.48 76.17 77.05 0.1M
2021-09-28 79.60 80.97 76.01 76.77 0.2M
2021-09-27 79.53 80.28 78.76 79.45 0.3M
2021-09-24 78.00 79.26 78.00 79.04 0.1M
2021-09-23 77.21 78.88 77.21 78.14 0.2M
2021-09-22 76.19 77.70 75.62 77.01 0.2M
2021-09-21 76.64 77.29 75.25 75.57 0.1M
2021-09-20 76.08 77.20 74.60 75.81 0.2M
2021-09-17 78.02 78.46 77.20 77.38 0.7M
2021-09-16 78.74 79.08 77.11 77.73 0.1M
2021-09-15 79.09 79.22 77.95 78.50 0.2M
2021-09-14 80.61 80.66 78.72 79.18 0.2M
2021-09-13 80.86 81.13 79.59 80.23 0.1M
2021-09-10 81.37 81.59 80.13 80.35 0.1M
2021-09-09 82.08 83.16 81.14 81.30 0.1M
2021-09-08 81.75 82.30 81.29 82.14 0.2M
2021-09-07 83.46 83.74 81.62 81.82 0.1M
2021-09-03 82.99 83.74 82.65 83.37 0.2M
2021-09-02 84.44 85.27 82.97 83.32 0.2M
2021-09-01 83.85 84.62 83.06 84.04 0.2M
2021-08-31 83.75 84.42 79.37 83.57 0.1M
2021-08-30 84.99 85.37 83.79 84.02 0.1M
2021-08-27 82.95 84.82 82.95 84.69 0.2M
2021-08-26 84.00 84.58 82.84 82.93 0.1M
2021-08-25 84.25 85.08 84.04 84.09 0.1M
2021-08-24 85.12 85.43 83.96 84.36 0.1M
2021-08-23 85.41 86.25 84.75 84.83 0.1M
2021-08-20 84.25 86.07 83.79 85.18 0.1M
2021-08-19 83.21 84.95 82.54 84.40 0.1M
2021-08-18 84.31 84.62 83.57 83.70 0.1M
2021-08-17 84.26 84.84 83.55 84.74 0.1M
2021-08-16 83.23 84.31 82.30 84.14 0.1M
2021-08-13 83.84 83.99 83.23 83.70 0.1M
2021-08-12 84.61 84.64 83.49 83.89 0.1M
2021-08-11 83.80 84.45 83.25 84.36 0.1M
2021-08-10 83.11 84.02 82.94 83.62 0.1M
2021-08-09 82.75 83.37 81.89 83.28 0.1M
2021-08-06 81.78 82.88 81.22 82.80 0.1M
2021-08-05 79.89 81.04 79.82 80.95 0.1M
2021-08-04 79.85 80.70 78.78 79.35 0.1M
2021-08-03 80.74 82.45 79.95 80.73 0.1M
2021-08-02 81.86 82.83 80.67 80.80 0.1M
2021-07-30 80.19 81.69 80.19 81.35 0.2M
2021-07-29 79.80 80.65 78.64 80.20 0.1M
2021-07-28 79.06 79.26 77.19 78.56 0.2M
2021-07-27 77.66 78.96 77.41 78.65 0.1M
2021-07-26 78.05 78.88 77.92 78.30 0.1M
2021-07-23 77.43 78.17 76.96 77.94 0.1M
2021-07-22 77.97 78.04 76.85 76.97 0.1M
2021-07-21 78.74 79.79 78.26 78.41 0.1M
2021-07-20 76.25 79.73 76.25 78.19 0.3M
2021-07-19 77.39 78.25 75.55 76.12 0.2M
2021-07-16 78.82 79.10 78.14 78.56 0.2M
2021-07-15 77.11 78.19 76.52 78.17 0.1M
2021-07-14 77.21 77.83 76.91 77.42 0.2M
2021-07-13 78.74 79.41 77.46 77.67 0.1M
2021-07-12 79.13 79.54 78.48 79.11 0.2M
2021-07-09 79.23 79.80 78.84 79.53 0.3M
2021-07-08 78.79 80.08 77.92 78.15 0.2M
2021-07-07 78.69 80.56 78.60 80.09 0.2M
2021-07-06 80.56 81.19 78.15 79.19 0.2M
2021-07-02 82.01 82.07 80.81 80.90 0.1M
2021-07-01 81.29 82.58 80.86 82.01 0.2M
2021-06-30 80.89 81.69 80.75 81.15 0.3M
2021-06-29 79.70 81.17 79.65 81.04 0.3M
2021-06-28 79.81 80.35 78.87 79.63 0.3M
2021-06-25 79.18 80.40 79.08 79.85 0.8M
2021-06-24 77.67 79.00 77.50 78.99 0.1M
2021-06-23 77.53 78.54 77.20 77.92 0.2M
2021-06-22 76.99 77.86 76.10 77.64 0.2M
2021-06-21 74.98 77.08 74.49 77.01 0.2M
2021-06-18 75.50 76.36 73.90 74.47 0.6M
2021-06-17 77.35 78.50 75.71 76.27 0.2M
2021-06-16 77.29 77.99 76.99 77.17 0.3M
2021-06-15 76.50 78.31 75.96 77.56 0.2M
2021-06-14 75.69 77.00 75.55 76.48 0.2M
2021-06-11 75.98 77.12 75.89 77.11 0.3M
2021-06-10 75.44 75.80 74.70 75.53 0.2M
2021-06-09 76.36 76.71 74.83 74.95 0.1M
2021-06-08 75.23 76.71 74.82 76.51 0.2M
2021-06-07 76.25 76.25 75.26 75.43 0.2M
2021-06-04 76.13 76.49 75.50 76.26 0.1M
2021-06-03 75.73 76.48 75.06 76.25 0.2M
2021-06-02 76.46 76.46 75.57 75.95 0.2M
2021-06-01 75.81 76.11 75.10 75.92 0.2M
2021-05-28 75.97 76.04 74.51 75.27 0.2M
2021-05-27 75.79 76.30 75.10 75.47 0.3M
2021-05-26 75.98 76.68 75.12 75.15 0.2M
2021-05-25 77.23 77.98 75.52 75.52 0.4M
2021-05-24 77.69 77.94 76.58 77.26 0.3M
2021-05-21 77.00 77.85 76.54 77.52 0.3M
2021-05-20 75.44 76.75 75.31 76.53 0.2M
2021-05-19 75.11 75.75 74.72 75.70 0.2M
2021-05-18 76.49 77.02 75.74 76.00 0.3M
2021-05-17 76.20 76.84 75.38 76.69 0.2M
2021-05-14 76.35 76.75 76.13 76.60 0.1M
2021-05-13 73.25 76.72 73.21 76.13 0.2M
2021-05-12 75.89 76.13 73.42 73.50 0.1M
2021-05-11 75.77 76.43 75.48 75.96 0.3M
2021-05-10 77.75 78.00 76.39 76.75 0.3M
2021-05-07 76.41 77.62 76.21 77.43 0.2M
2021-05-06 75.79 76.96 75.38 76.96 0.2M
2021-05-05 76.06 76.06 73.94 75.47 0.3M
2021-05-04 76.97 77.59 75.91 75.96 0.2M
2021-05-03 76.98 77.64 75.78 77.17 0.2M
2021-04-30 76.33 77.10 75.45 76.14 0.3M
2021-04-29 76.25 78.99 75.30 77.01 0.3M
2021-04-28 76.85 76.85 75.00 75.38 0.2M
2021-04-27 76.76 77.77 76.19 76.62 0.1M
2021-04-26 77.03 77.84 76.65 77.00 0.2M
2021-04-23 76.02 77.42 75.97 76.77 0.2M
2021-04-22 77.19 77.19 75.72 75.87 0.2M
2021-04-21 76.16 77.53 75.96 77.45 0.2M
2021-04-20 76.57 77.16 76.08 76.28 0.1M
2021-04-19 77.34 77.61 76.43 77.00 0.2M
2021-04-16 77.59 77.72 75.76 77.49 0.3M
2021-04-15 76.48 77.82 75.59 76.37 0.1M
2021-04-14 74.80 76.62 74.80 76.10 0.1M
2021-04-13 75.99 76.36 74.96 75.09 0.2M
2021-04-12 75.33 75.96 74.60 75.95 0.3M
2021-04-09 74.95 75.77 74.30 75.51 0.2M
2021-04-08 74.40 74.92 73.68 74.80 0.2M
2021-04-07 74.74 75.12 73.54 74.54 0.2M
2021-04-06 73.87 75.07 73.13 74.61 0.1M
2021-04-05 74.01 74.21 72.81 73.85 0.2M
2021-04-01 72.49 73.62 72.00 73.33 0.1M
2021-03-31 73.10 73.94 71.75 72.54 0.2M
2021-03-30 73.46 74.87 73.08 73.30 0.2M
2021-03-29 74.01 75.30 73.06 73.17 0.3M
2021-03-26 74.25 74.67 72.68 74.42 0.2M
2021-03-25 72.08 73.90 70.70 73.46 0.2M
2021-03-24 72.62 74.02 72.01 72.05 0.3M
2021-03-23 71.41 72.76 71.41 71.89 0.3M
2021-03-22 73.28 74.04 72.05 72.15 0.2M
2021-03-19 75.84 75.84 72.85 73.73 0.7M
2021-03-18 77.30 77.84 75.75 75.90 0.2M
2021-03-17 77.07 77.45 75.61 77.36 0.2M
2021-03-16 76.77 76.92 75.63 76.85 0.1M
2021-03-15 76.46 77.38 74.48 77.25 0.2M
2021-03-12 76.45 77.12 75.36 75.97 0.3M
2021-03-11 75.53 76.17 74.72 75.97 0.3M
2021-03-10 73.91 77.01 73.63 75.66 0.3M
2021-03-09 74.34 75.23 72.38 73.98 0.4M
2021-03-08 71.68 75.10 71.08 74.54 0.3M
2021-03-05 69.43 71.32 67.15 71.24 0.3M
2021-03-04 69.33 70.42 67.96 68.39 0.2M
2021-03-03 68.51 70.30 68.33 69.16 0.1M
2021-03-02 69.82 70.48 68.54 68.64 0.2M
2021-03-01 69.00 70.59 68.27 70.13 0.2M
2021-02-26 67.26 68.94 67.22 67.83 0.3M
2021-02-25 69.75 70.46 67.09 68.05 0.4M
2021-02-24 68.74 69.73 67.67 69.54 0.2M
2021-02-23 68.49 69.84 67.51 68.15 0.2M
2021-02-22 67.00 68.47 66.97 68.39 0.3M
2021-02-19 67.22 67.93 66.72 67.17 0.2M
2021-02-18 66.94 67.62 66.22 67.04 0.2M
2021-02-17 65.66 67.57 65.66 67.30 0.2M
2021-02-16 68.08 68.08 65.81 66.03 0.2M
2021-02-12 68.22 68.84 66.68 67.72 0.2M
2021-02-11 66.00 68.85 65.50 68.75 0.3M
2021-02-10 66.04 66.78 65.66 66.40 0.3M
2021-02-09 65.31 66.89 65.00 66.04 0.3M
2021-02-08 64.66 65.95 64.36 65.79 0.3M
2021-02-05 64.71 65.15 63.88 64.72 0.3M
2021-02-04 63.94 65.05 62.81 64.50 0.3M
2021-02-03 64.48 65.25 63.01 63.60 0.3M
2021-02-02 65.75 65.83 64.32 64.78 0.3M
2021-02-01 65.68 66.04 63.93 64.96 0.3M
2021-01-29 68.17 68.17 64.94 64.98 0.3M
2021-01-28 68.09 68.09 66.01 67.17 0.3M
2021-01-27 66.05 67.22 65.32 66.91 0.3M
2021-01-26 68.60 68.60 67.01 67.71 0.2M
2021-01-25 66.48 68.23 66.05 68.15 0.3M
2021-01-22 66.62 67.13 65.91 66.95 0.2M
2021-01-21 69.00 69.98 67.48 67.50 0.2M
2021-01-20 68.51 69.44 67.80 68.94 0.2M
2021-01-19 68.65 68.75 67.72 68.49 0.3M
2021-01-15 67.63 68.40 66.91 67.91 0.2M
2021-01-14 69.18 69.75 67.83 68.34 0.2M
2021-01-13 69.95 70.74 68.63 68.75 0.2M
2021-01-12 69.40 70.59 68.50 70.27 0.1M
2021-01-11 68.41 69.63 68.41 69.07 0.1M
2021-01-08 70.32 70.36 67.76 69.27 0.2M
2021-01-07 70.06 70.38 69.45 70.28 0.3M
2021-01-06 66.56 70.38 66.56 69.90 0.3M
2021-01-05 65.00 66.02 64.95 65.52 0.2M
2021-01-04 67.03 67.40 64.77 65.02 0.3M