Technology Select Sector NTR (IXTNTR)

IXTNTR
🏛️ Estados Unidos →
12,630.40
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
2024-12-31 10,584.26 10,620.23 10,462.29 10,493.36 0.0M
2024-12-30 10,714.40 10,714.40 10,497.75 10,584.21 0.0M
2024-12-27 10,861.86 10,861.86 10,614.43 10,714.30 0.0M
2024-12-26 10,861.86 10,861.86 10,861.86 10,861.86 0.0M
2024-12-25 10,747.33 10,859.21 10,747.33 10,859.21 0.0M
2024-12-24 10,747.33 10,859.21 10,747.33 10,859.21 0.0M
2024-12-23 10,631.07 10,749.21 10,608.83 10,747.33 0.0M
2024-12-20 10,473.94 10,717.92 10,374.42 10,629.98 0.0M
2024-12-19 10,472.36 10,606.34 10,464.42 10,473.81 0.0M
2024-12-18 10,817.80 10,880.16 10,442.58 10,472.36 0.0M
2024-12-17 10,881.20 10,881.20 10,760.48 10,817.49 0.0M
2024-12-16 10,774.10 10,889.59 10,762.61 10,881.04 0.0M
2024-12-13 10,725.81 10,865.33 10,687.59 10,774.10 0.0M
2024-12-12 10,790.11 10,790.11 10,691.36 10,725.55 0.0M
2024-12-11 10,634.27 10,821.20 10,634.27 10,790.11 0.0M
2024-12-10 10,780.90 10,780.90 10,600.46 10,633.81 0.0M
2024-12-09 10,855.17 10,855.17 10,756.70 10,780.90 0.0M
2024-12-06 10,810.39 10,900.47 10,810.39 10,854.81 0.0M
2024-12-05 10,869.99 10,869.99 10,795.76 10,810.39 0.0M
2024-12-04 10,670.96 10,873.51 10,670.96 10,868.96 0.0M
2024-12-03 10,634.09 10,674.15 10,568.44 10,670.96 0.0M
2024-12-02 10,529.88 10,672.82 10,529.88 10,634.00 0.0M
2024-11-29 10,435.15 10,555.41 10,435.15 10,529.83 0.0M
2024-11-27 10,581.71 10,581.71 10,346.56 10,435.15 0.0M
2024-11-26 10,524.31 10,611.04 10,524.31 10,581.71 0.0M
2024-11-25 10,528.41 10,623.10 10,479.36 10,524.31 0.0M
2024-11-22 10,523.17 10,549.49 10,465.29 10,528.33 0.0M
2024-11-21 10,419.38 10,571.24 10,359.45 10,522.82 0.0M
2024-11-20 10,429.13 10,432.02 10,278.61 10,417.26 0.0M
2024-11-19 10,341.95 10,433.59 10,282.85 10,429.13 0.0M
2024-11-18 10,311.57 10,384.73 10,263.62 10,341.83 0.0M
2024-11-15 10,571.08 10,571.08 10,273.67 10,311.34 0.0M
2024-11-14 10,603.88 10,641.80 10,553.77 10,570.90 0.0M
2024-11-13 10,639.69 10,684.12 10,574.15 10,603.88 0.0M
2024-11-12 10,628.63 10,657.30 10,559.78 10,639.69 0.0M
2024-11-11 10,684.99 10,694.03 10,566.52 10,627.42 0.0M
2024-11-08 10,705.67 10,722.88 10,650.73 10,684.99 0.0M
2024-11-07 10,518.88 10,712.96 10,518.88 10,704.52 0.0M
2024-11-06 10,225.33 10,537.51 10,225.33 10,518.88 0.0M
2024-11-05 10,083.40 10,234.17 10,083.40 10,225.33 0.0M
2024-11-04 10,094.37 10,156.62 10,043.17 10,083.40 0.0M
2024-11-01 10,021.03 10,167.51 10,018.59 10,094.37 0.0M
2024-10-31 10,348.71 10,348.71 10,015.22 10,021.03 0.0M
2024-10-30 10,515.50 10,515.50 10,345.25 10,347.73 0.0M
2024-10-29 10,377.52 10,546.90 10,359.69 10,515.50 0.0M
2024-10-28 10,383.39 10,439.35 10,374.59 10,377.52 0.0M
2024-10-25 10,328.79 10,496.08 10,328.79 10,383.39 0.0M
2024-10-24 10,298.50 10,351.04 10,266.52 10,328.79 0.0M
2024-10-23 10,449.44 10,449.44 10,209.81 10,298.50 0.0M
2024-10-22 10,457.09 10,480.91 10,372.17 10,449.44 0.0M
2024-10-21 10,407.30 10,457.61 10,356.26 10,456.99 0.0M
2024-10-18 10,373.38 10,437.34 10,373.38 10,407.30 0.0M
2024-10-17 10,339.03 10,485.14 10,339.03 10,373.38 0.0M
2024-10-16 10,312.77 10,354.58 10,228.50 10,339.03 0.0M
2024-10-15 10,532.04 10,571.03 10,271.25 10,312.77 0.0M
2024-10-14 10,402.31 10,559.58 10,402.31 10,532.04 0.0M
2024-10-11 10,384.10 10,424.85 10,347.27 10,402.31 0.0M
2024-10-10 10,391.72 10,411.23 10,291.98 10,384.10 0.0M
2024-10-09 10,275.86 10,402.90 10,251.71 10,390.26 0.0M
2024-10-08 10,084.83 10,290.18 10,084.83 10,275.86 0.0M
2024-10-07 10,159.03 10,176.28 10,060.98 10,084.77 0.0M
2024-10-04 10,046.34 10,176.93 10,046.34 10,158.93 0.0M
2024-10-03 10,000.39 10,115.29 9,974.22 10,046.25 0.0M
2024-10-02 9,928.72 10,045.96 9,874.88 10,000.39 0.0M
2024-10-01 10,179.14 10,179.14 9,870.03 9,927.45 0.0M
2024-09-30 10,146.44 10,182.98 10,056.55 10,179.14 0.0M
2024-09-27 10,240.26 10,254.76 10,113.07 10,146.40 0.0M
2024-09-26 10,110.81 10,310.52 10,110.81 10,240.26 0.0M
2024-09-25 10,077.04 10,151.95 10,053.99 10,110.81 0.0M
2024-09-24 10,012.38 10,100.31 9,946.98 10,077.04 0.0M
2024-09-23 10,007.33 10,034.45 9,982.31 10,012.38 0.0M
2024-09-20 10,057.97 10,057.97 9,925.70 10,007.21 0.0M
2024-09-19 9,770.36 10,124.15 9,770.36 10,057.97 0.0M
2024-09-18 9,863.59 9,951.82 9,763.78 9,769.25 0.0M
2024-09-17 9,880.24 9,991.80 9,815.15 9,863.31 0.0M
2024-09-16 9,921.08 9,921.08 9,792.19 9,879.88 0.0M
2024-09-13 9,869.04 9,943.13 9,845.44 9,921.08 0.0M
2024-09-12 9,788.14 9,910.86 9,713.90 9,868.92 0.0M
2024-09-11 9,465.60 9,803.20 9,350.23 9,787.83 0.0M
2024-09-10 9,327.73 9,472.08 9,303.72 9,465.43 0.0M
2024-09-09 9,270.59 9,337.30 9,209.29 9,327.73 0.0M
2024-09-06 9,420.76 9,429.41 9,134.96 9,176.25 0.0M
2024-09-05 9,438.74 9,536.89 9,361.34 9,420.76 0.0M
2024-09-04 9,458.63 9,542.00 9,337.55 9,438.03 0.0M
2024-09-03 9,917.77 9,917.77 9,407.31 9,458.63 0.0M
2024-08-30 9,783.60 9,952.07 9,783.60 9,917.44 0.0M
2024-08-29 9,873.02 10,013.05 9,763.76 9,783.39 0.0M
2024-08-28 10,015.75 10,015.75 9,793.80 9,873.02 0.0M
2024-08-27 9,949.59 10,032.52 9,842.80 10,015.75 0.0M
2024-08-26 10,080.77 10,108.15 9,902.64 9,949.59 0.0M
2024-08-23 9,916.90 10,119.28 9,916.90 10,080.71 0.0M
2024-08-22 10,155.07 10,228.85 9,897.24 9,916.76 0.0M
2024-08-21 10,090.29 10,185.59 10,066.54 10,154.65 0.0M
2024-08-19 9,964.42 10,128.97 9,901.22 10,128.97 0.0M
2024-08-16 9,949.53 9,981.37 9,869.25 9,964.37 0.0M
2024-08-15 9,677.20 9,956.06 9,677.20 9,949.53 0.0M
2024-08-14 9,617.24 9,718.20 9,543.28 9,674.39 0.0M
2024-08-13 9,328.49 9,619.66 9,328.49 9,617.24 0.0M
2024-08-12 9,253.22 9,402.86 9,242.17 9,328.49 0.0M
2024-08-09 9,210.93 9,306.60 9,153.45 9,252.84 0.0M
2024-08-08 8,882.19 9,235.79 8,882.19 9,209.81 0.0M
2024-08-07 9,040.82 9,290.09 8,871.36 8,882.19 0.0M
2024-08-06 8,909.85 9,211.36 8,909.85 9,040.43 0.0M
2024-08-05 9,217.73 9,217.73 8,584.45 8,909.85 0.0M
2024-08-02 9,482.17 9,482.17 9,058.21 9,217.73 0.0M
2024-08-01 9,845.67 9,935.04 9,380.84 9,482.17 0.0M
2024-07-31 9,449.08 9,883.83 9,449.08 9,845.67 0.0M
2024-07-30 9,690.80 9,735.61 9,377.00 9,448.22 0.0M
2024-07-29 9,732.70 9,850.68 9,663.29 9,690.80 0.0M
2024-07-26 9,607.00 9,810.85 9,607.00 9,732.70 0.0M
2024-07-25 9,715.17 9,850.05 9,474.43 9,607.00 0.0M
2024-07-24 10,138.37 10,138.37 9,692.10 9,715.17 0.0M
2024-07-23 10,173.52 10,227.37 10,124.68 10,138.37 0.0M
2024-07-22 9,940.28 10,187.36 9,940.28 10,173.52 0.0M
2024-07-19 10,096.65 10,104.71 9,920.92 9,940.28 0.0M
2024-07-18 10,098.89 10,207.56 9,973.08 10,096.65 0.0M
2024-07-17 10,508.50 10,508.50 10,093.30 10,098.89 0.0M
2024-07-16 10,542.02 10,571.31 10,432.38 10,508.50 0.0M
2024-07-15 10,522.40 10,645.63 10,483.60 10,542.02 0.0M
2024-07-12 10,425.18 10,634.73 10,423.17 10,522.40 0.0M
2024-07-11 10,702.27 10,715.11 10,399.27 10,425.18 0.0M
2024-07-10 10,544.43 10,705.38 10,544.43 10,701.21 0.0M
2024-07-09 10,604.87 10,631.82 10,486.25 10,544.25 0.0M
2024-07-08 10,484.75 10,585.28 10,484.75 10,556.73 0.0M
2024-07-05 10,450.56 10,529.26 10,420.44 10,484.60 0.0M
2024-07-03 10,309.46 10,458.62 10,292.38 10,458.62 0.0M
2024-07-02 10,188.95 10,310.72 10,180.23 10,309.46 0.0M
2024-07-01 10,183.19 10,277.33 10,050.10 10,266.23 0.0M
2024-06-28 10,189.13 10,369.18 10,171.36 10,183.19 0.0M
2024-06-27 10,189.55 10,238.12 10,154.39 10,189.08 0.0M
2024-06-26 10,193.65 10,232.10 10,104.95 10,189.55 0.0M
2024-06-25 10,009.87 10,199.79 10,009.87 10,193.65 0.0M
2024-06-24 10,247.17 10,247.17 10,009.86 10,009.87 0.0M
2024-06-21 10,279.52 10,323.33 10,217.90 10,246.20 0.0M
2024-06-20 10,398.77 10,446.60 10,246.96 10,279.52 0.0M
2024-06-18 10,381.47 10,433.19 10,357.71 10,398.68 0.0M
2024-06-17 10,227.28 10,421.98 10,220.59 10,381.08 0.0M
2024-06-14 10,198.80 10,236.65 10,173.86 10,227.28 0.0M
2024-06-13 10,114.47 10,237.01 10,114.47 10,198.69 0.0M
2024-06-12 10,114.28 10,114.28 10,114.28 10,114.28 0.0M
2024-06-07 9,666.40 9,728.31 9,642.32 9,687.93 0.0M
2024-06-03 9,507.42 9,524.22 9,354.91 9,465.57 0.0M
2024-05-31 9,425.82 9,458.13 9,236.24 9,442.25 0.0M
2024-05-30 9,645.62 9,645.62 9,401.14 9,425.67 0.0M
2024-05-29 9,708.67 9,708.67 9,617.51 9,644.96 0.0M
2024-05-28 9,669.11 9,731.50 9,651.53 9,708.67 0.0M
2024-05-24 9,590.27 9,689.99 9,582.26 9,669.11 0.0M
2024-05-23 9,666.99 9,773.09 9,558.74 9,590.27 0.0M
2024-05-22 9,645.73 9,702.77 9,611.62 9,666.79 0.0M
2024-05-21 9,627.90 9,661.79 9,576.39 9,645.50 0.0M
2024-05-20 9,516.90 9,648.03 9,516.90 9,627.71 0.0M
2024-05-17 9,539.32 9,567.82 9,468.23 9,516.82 0.0M
2024-05-16 9,571.64 9,609.11 9,536.47 9,539.17 0.0M
2024-05-15 9,368.63 9,575.67 9,368.63 9,571.64 0.0M
2024-05-14 9,280.30 9,375.65 9,273.90 9,365.94 0.0M
2024-05-13 9,239.69 9,310.36 9,239.69 9,280.16 0.0M
2024-05-10 9,204.06 9,293.03 9,204.06 9,239.69 0.0M
2024-05-09 9,210.31 9,211.23 9,159.07 9,202.21 0.0M
2024-05-08 9,183.18 9,217.64 9,147.59 9,209.25 0.0M
2024-05-07 9,211.96 9,242.08 9,181.00 9,183.18 0.0M
2024-05-06 9,103.05 9,211.14 9,103.05 9,211.14 0.0M
2024-05-03 8,856.48 9,134.58 8,856.48 9,102.68 0.0M
2024-04-26 8,877.49 9,047.88 8,877.49 8,982.99 0.0M
2024-04-25 8,902.71 8,902.71 8,748.94 8,877.49 0.0M
2024-04-24 8,856.82 8,962.55 8,854.37 8,902.71 0.0M
2024-04-23 8,762.53 8,873.46 8,758.75 8,856.82 0.0M
2024-04-22 8,655.35 8,782.51 8,634.14 8,731.00 0.0M
2024-04-19 8,837.90 8,837.90 8,632.17 8,655.35 0.0M
2024-04-18 8,937.29 8,957.23 8,828.22 8,837.90 0.0M
2024-04-17 9,067.80 9,117.16 8,932.84 8,937.29 0.0M
2024-04-16 9,059.29 9,123.05 9,036.92 9,067.80 0.0M
2024-04-15 9,232.74 9,295.33 9,044.78 9,059.29 0.0M
2024-04-12 9,285.63 9,316.62 9,199.82 9,232.74 0.0M
2024-04-11 9,201.45 9,400.29 9,197.72 9,385.05 0.0M
2024-04-10 9,220.43 9,234.46 9,163.82 9,201.45 0.0M
2024-04-09 9,266.81 9,336.04 9,199.05 9,313.63 0.0M
2024-04-08 9,282.56 9,316.06 9,235.66 9,266.19 0.0M
2024-04-05 9,172.28 9,326.12 9,172.28 9,282.56 0.0M
2024-04-04 9,318.63 9,442.40 9,172.28 9,172.28 0.0M
2024-04-03 9,298.84 9,369.47 9,250.86 9,318.50 0.0M
2024-04-02 9,391.76 9,391.76 9,223.02 9,297.71 0.0M
2024-04-01 9,368.79 9,442.08 9,355.62 9,391.76 0.0M
2024-03-28 9,377.76 9,387.47 9,343.27 9,368.79 0.0M
2024-03-27 9,328.99 9,393.97 9,311.04 9,377.68 0.0M
2024-03-26 9,370.65 9,422.17 9,327.47 9,328.95 0.0M
2024-03-25 9,434.38 9,434.38 9,320.57 9,370.65 0.0M
2024-03-22 9,434.09 9,469.63 9,400.12 9,434.38 0.0M
2024-03-21 9,426.27 9,523.67 9,424.78 9,434.09 0.0M
2024-03-20 9,320.40 9,428.53 9,296.55 9,426.27 0.0M
2024-03-19 9,273.36 9,323.24 9,183.24 9,318.95 0.0M
2024-03-18 9,228.14 9,369.16 9,228.14 9,273.36 0.0M
2024-03-15 9,270.17 9,274.03 9,191.27 9,228.05 0.0M
2024-03-14 9,360.73 9,440.87 9,312.99 9,365.73 0.0M
2024-03-13 9,469.03 9,469.03 9,329.98 9,360.52 0.0M
2024-03-12 9,279.05 9,470.82 9,279.05 9,468.77 0.0M
2024-03-11 9,301.84 9,301.84 9,212.74 9,278.72 0.0M
2024-03-08 9,449.61 9,530.13 9,301.00 9,301.84 0.0M
2024-03-07 9,295.36 9,474.90 9,295.36 9,449.61 0.0M
2024-03-06 9,223.34 9,368.11 9,223.34 9,295.36 0.0M
2024-03-05 9,458.85 9,458.85 9,167.41 9,223.34 0.0M
2024-03-04 9,460.07 9,512.49 9,424.48 9,458.83 0.0M
2024-03-01 9,295.38 9,471.22 9,295.38 9,459.77 0.0M
2024-02-29 9,186.93 9,309.27 9,184.79 9,295.38 0.0M
2024-02-28 9,204.93 9,209.79 9,154.40 9,186.88 0.0M
2024-02-27 9,240.55 9,241.65 9,163.79 9,231.50 0.0M
2024-02-26 9,213.30 9,276.51 9,213.30 9,223.32 0.0M
2024-02-23 9,239.75 9,319.81 9,185.21 9,213.30 0.0M
2024-02-22 8,937.95 9,259.72 8,937.95 9,239.70 0.0M
2024-02-21 8,997.41 8,997.41 8,845.27 8,937.79 0.0M
2024-02-20 9,049.60 9,068.09 8,910.30 8,997.23 0.0M
2024-02-16 9,172.77 9,218.49 9,079.83 9,091.31 0.0M
2024-02-15 9,209.21 9,213.07 9,126.43 9,172.60 0.0M
2024-02-14 9,099.83 9,202.02 9,099.83 9,198.28 0.0M
2024-02-13 9,083.37 9,162.00 9,031.37 9,097.12 0.0M
2024-02-12 9,333.17 9,356.95 9,246.57 9,255.50 0.0M
2024-02-09 9,236.67 9,341.35 9,234.92 9,333.17 0.0M
2024-02-08 9,179.14 9,230.08 9,179.14 9,206.86 0.0M
2024-02-07 9,057.12 9,179.52 9,057.12 9,178.14 0.0M
2024-02-06 9,101.92 9,124.61 9,000.69 9,057.12 0.0M
2024-02-05 9,079.47 9,125.21 9,015.39 9,101.57 0.0M
2024-02-02 8,924.88 9,107.40 8,924.88 9,079.47 0.0M
2024-02-01 8,906.63 8,997.97 8,906.13 8,986.69 0.0M
2024-01-31 9,064.62 9,064.62 8,873.32 8,874.84 0.0M
2024-01-30 9,138.93 9,151.23 9,037.58 9,064.62 0.0M
2024-01-29 9,070.42 9,141.50 9,050.79 9,138.16 0.0M
2024-01-26 9,161.25 9,161.25 9,037.44 9,056.82 0.0M
2024-01-25 9,123.98 9,253.88 9,120.70 9,161.25 0.0M
2024-01-24 9,114.74 9,216.14 9,099.32 9,123.98 0.0M
2024-01-19 8,783.93 8,988.59 8,783.93 8,987.60 0.0M
2024-01-18 8,610.25 8,790.98 8,610.25 8,783.93 0.0M
2024-01-17 8,654.45 8,654.45 8,515.44 8,610.25 0.0M
2024-01-16 8,625.25 8,687.35 8,572.35 8,653.92 0.0M
2024-01-12 8,600.38 8,649.84 8,588.28 8,631.35 0.0M
2024-01-11 8,561.40 8,644.30 8,484.30 8,600.38 0.0M
2024-01-10 8,489.24 8,576.52 8,473.62 8,561.40 0.0M
2024-01-09 8,421.16 8,509.23 8,393.31 8,488.82 0.0M
2024-01-08 8,267.88 8,477.80 8,267.88 8,475.46 0.0M
2024-01-05 8,265.96 8,336.22 8,235.23 8,267.83 0.0M
2024-01-04 8,325.76 8,334.04 8,260.03 8,265.96 0.0M