The Health Care Select Sector SPDR® Fund

XLV
🏛️ México →
2,491.23
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 2,307.98 2,307.98 2,304.00 2,307.20 0.0M
2023-12-28 2,311.26 2,311.26 2,311.26 2,311.26 0.0M
2023-12-27 2,292.07 2,292.07 2,292.07 2,292.07 0.0M
2023-12-26 2,285.09 2,292.59 2,285.09 2,292.59 0.0M
2023-12-22 2,297.12 2,297.12 2,291.00 2,291.00 0.0M
2023-12-21 2,284.50 2,284.50 2,273.84 2,280.19 0.0M
2023-12-20 2,292.00 2,297.00 2,286.00 2,297.00 0.0M
2023-12-19 2,296.99 2,296.99 2,291.80 2,291.80 0.0M
2023-12-18 2,305.70 2,312.80 2,295.20 2,295.20 0.0M
2023-12-15 2,303.87 2,303.87 2,303.87 2,303.87 0.0M
2023-12-14 2,304.21 2,346.21 2,304.21 2,324.15 0.0M
2023-12-13 2,318.10 2,327.91 2,318.10 2,327.91 0.0M
2023-12-11 2,307.00 2,309.30 2,307.00 2,308.87 0.0M
2023-12-07 2,310.00 2,310.00 2,310.00 2,310.00 0.0M
2023-12-06 2,286.89 2,287.00 2,286.89 2,287.00 0.0M
2023-12-05 2,302.73 2,302.73 2,293.21 2,293.21 0.0M
2023-12-01 2,264.20 2,264.66 2,264.20 2,264.66 0.0M
2023-11-30 2,276.60 2,277.50 2,232.77 2,277.50 0.0M
2023-11-29 2,229.82 2,241.25 2,229.82 2,236.77 0.0M
2023-11-28 2,227.30 2,227.85 2,224.25 2,224.40 0.0M
2023-11-27 2,238.99 2,243.00 2,236.10 2,236.10 0.0M
2023-11-22 2,246.00 2,246.00 2,243.00 2,243.00 0.0M
2023-11-21 2,216.00 2,235.60 2,216.00 2,230.13 0.0M
2023-11-17 2,202.50 2,202.50 2,202.50 2,202.50 0.0M
2023-11-16 2,218.34 2,218.34 2,154.67 2,214.50 0.0M
2023-11-15 2,223.50 2,223.50 2,221.70 2,221.70 0.0M
2023-11-14 2,221.44 2,228.25 2,218.60 2,223.00 0.0M
2023-11-13 2,222.00 2,222.00 2,222.00 2,222.00 0.0M
2023-11-10 2,223.35 2,223.45 2,213.99 2,223.45 0.0M
2023-11-09 2,209.66 2,245.05 2,187.07 2,236.00 0.0M
2023-11-08 2,233.76 2,242.00 2,233.76 2,238.36 0.0M
2023-11-07 2,243.00 2,243.00 2,243.00 2,243.00 0.0M
2023-11-03 2,222.71 2,227.85 2,222.71 2,227.72 0.0M
2023-11-01 2,229.75 2,229.75 2,229.75 2,229.75 0.0M
2023-10-31 2,234.06 2,234.06 2,234.06 2,234.06 0.0M
2023-10-30 2,235.62 2,235.62 2,235.62 2,235.62 0.0M
2023-10-27 2,228.50 2,228.50 2,228.50 2,228.50 0.0M
2023-10-26 2,300.00 2,300.00 2,282.00 2,282.00 0.0M
2023-10-25 2,323.09 2,324.00 2,318.90 2,318.90 0.0M
2023-10-20 2,345.50 2,345.50 2,343.00 2,343.00 0.0M
2023-10-19 2,346.64 2,346.64 2,346.64 2,346.64 0.0M
2023-10-17 2,357.00 2,357.00 2,357.00 2,357.00 0.0M
2023-10-16 2,358.00 2,358.00 2,358.00 2,358.00 0.0M
2023-10-12 2,334.20 2,338.00 2,334.20 2,338.00 0.0M
2023-10-11 2,316.50 2,323.01 2,316.50 2,319.78 0.0M
2023-10-10 2,364.05 2,364.05 2,363.50 2,363.89 0.0M
2023-10-09 2,367.00 2,367.00 2,367.00 2,367.00 0.0M
2023-10-06 2,364.25 2,364.25 2,364.25 2,364.25 0.0M
2023-10-05 2,350.50 2,350.50 2,290.87 2,347.50 0.0M
2023-10-04 2,298.81 2,298.81 2,292.00 2,292.50 0.0M
2023-10-03 2,260.00 2,288.00 2,260.00 2,288.00 0.0M
2023-10-02 2,258.19 2,265.00 2,258.19 2,264.60 0.0M
2023-09-29 2,245.50 2,245.50 2,241.83 2,242.61 0.0M
2023-09-28 2,286.31 2,286.31 2,273.00 2,273.00 0.0M
2023-09-27 2,286.00 2,286.00 2,238.65 2,285.80 0.0M
2023-09-26 2,269.26 2,269.26 2,269.00 2,269.00 0.0M
2023-09-25 2,264.55 2,264.55 2,264.55 2,264.55 0.0M
2023-09-21 2,241.00 2,241.00 2,241.00 2,241.00 0.0M
2023-09-19 2,248.60 2,248.60 2,248.60 2,248.60 0.0M
2023-09-15 2,261.00 2,263.60 2,261.00 2,263.60 0.0M
2023-09-13 2,279.85 2,280.40 2,273.50 2,273.50 0.0M
2023-09-11 2,298.67 2,298.67 2,298.67 2,298.67 0.0M
2023-09-08 2,325.42 2,325.42 2,325.42 2,325.42 0.0M
2023-09-07 2,312.78 2,326.80 2,312.12 2,323.40 0.0M
2023-09-06 2,305.94 2,305.94 2,305.94 2,305.94 0.0M
2023-09-05 2,311.00 2,314.00 2,311.00 2,313.32 0.0M
2023-09-01 2,230.41 2,277.41 2,230.41 2,277.00 0.0M
2023-08-31 2,272.00 2,282.00 2,230.10 2,230.10 0.0M
2023-08-30 2,266.03 2,266.03 2,259.00 2,259.00 0.0M
2023-08-29 2,260.11 2,261.64 2,260.11 2,261.64 0.0M
2023-08-28 2,231.22 2,231.61 2,231.22 2,231.61 0.0M
2023-08-25 2,238.98 2,293.95 2,237.10 2,238.70 0.0M
2023-08-24 2,230.75 2,230.75 2,230.75 2,230.75 0.0M
2023-08-22 2,253.86 2,260.36 2,253.86 2,260.36 0.0M
2023-08-21 2,276.40 2,276.40 2,276.40 2,276.40 0.0M
2023-08-18 2,273.00 2,273.00 2,273.00 2,273.00 0.0M
2023-08-17 2,296.00 2,300.16 2,290.73 2,290.73 0.0M
2023-08-16 2,311.40 2,311.40 2,311.36 2,311.36 0.0M
2023-08-15 2,327.39 2,327.39 2,320.08 2,320.08 0.1M
2023-08-14 2,319.74 2,321.26 2,315.72 2,316.25 0.1M
2023-08-09 2,310.25 2,310.25 2,310.25 2,310.25 0.0M
2023-08-08 2,316.50 2,316.50 2,296.36 2,310.25 0.0M
2023-08-07 2,286.00 2,286.00 2,280.00 2,280.00 0.0M
2023-08-03 2,300.15 2,306.00 2,294.00 2,294.00 0.0M
2023-08-02 2,281.75 2,281.75 2,269.00 2,272.00 0.0M
2023-08-01 2,251.00 2,255.50 2,248.73 2,248.73 0.0M
2023-07-31 2,236.85 2,243.50 2,235.00 2,242.00 0.0M
2023-07-28 2,240.88 2,256.00 2,240.88 2,256.00 0.0M
2023-07-27 2,267.34 2,277.00 2,267.34 2,277.00 0.0M
2023-07-25 2,299.25 2,299.25 2,297.00 2,299.00 0.0M
2023-07-20 2,274.55 2,281.44 2,265.87 2,280.35 0.0M
2023-07-19 2,226.72 2,227.00 2,221.43 2,223.56 0.0M
2023-07-18 2,216.56 2,216.56 2,208.58 2,212.94 0.0M
2023-07-17 2,204.75 2,204.75 2,196.40 2,199.00 0.0M
2023-07-13 2,205.00 2,205.00 2,128.00 2,184.00 0.0M
2023-07-12 2,198.00 2,198.00 2,180.00 2,180.00 0.0M
2023-07-11 2,219.44 2,219.44 2,213.00 2,213.00 0.0M
2023-07-10 2,217.40 2,217.40 2,216.90 2,216.90 0.0M
2023-07-07 2,228.00 2,228.00 2,217.70 2,217.70 0.0M
2023-07-06 2,200.16 2,255.70 2,200.16 2,250.75 0.0M
2023-07-05 2,239.00 2,245.48 2,228.72 2,239.58 0.0M
2023-06-30 2,270.00 2,277.89 2,270.00 2,276.00 0.0M
2023-06-29 2,243.43 2,255.50 2,240.07 2,244.47 0.0M
2023-06-28 2,225.45 2,225.45 2,224.09 2,224.09 0.0M
2023-06-27 2,225.00 2,236.65 2,225.00 2,236.65 0.0M
2023-06-26 2,246.00 2,247.60 2,246.00 2,247.60 0.0M
2023-06-23 2,271.50 2,271.50 2,263.23 2,263.23 0.0M
2023-06-22 2,264.50 2,275.87 2,264.50 2,272.00 0.1M
2023-06-21 2,264.49 2,264.49 2,264.49 2,264.49 0.0M
2023-06-20 2,254.50 2,321.95 2,254.50 2,321.95 0.0M
2023-06-16 2,249.00 2,252.66 2,249.00 2,252.66 0.0M
2023-06-15 2,254.50 2,261.65 2,254.50 2,261.46 0.0M
2023-06-14 2,240.00 2,240.00 2,231.83 2,231.83 0.0M
2023-06-13 2,260.00 2,264.74 2,260.00 2,264.74 0.0M
2023-06-12 2,245.00 2,308.00 2,241.29 2,274.01 0.0M
2023-06-09 2,255.00 2,260.03 2,253.50 2,253.50 0.0M
2023-06-08 2,240.00 2,325.45 2,240.00 2,272.47 0.0M
2023-06-07 2,253.70 2,253.70 2,244.25 2,244.25 0.0M
2023-06-06 2,253.70 2,253.70 2,253.70 2,253.70 0.0M
2023-06-05 2,286.00 2,286.00 2,281.00 2,281.00 0.0M
2023-06-02 2,263.00 2,288.14 2,263.00 2,288.14 0.0M
2023-06-01 2,240.00 2,285.98 2,240.00 2,258.90 0.0M
2023-05-31 2,200.00 2,265.00 2,200.00 2,265.00 0.0M
2023-05-30 2,241.00 2,244.00 2,241.00 2,241.60 0.0M
2023-05-26 2,260.00 2,260.00 2,245.00 2,246.13 0.0M
2023-05-25 2,250.00 2,276.00 2,183.30 2,276.00 0.0M
2023-05-24 2,326.01 2,326.01 2,300.00 2,304.00 0.0M
2023-05-23 2,347.93 2,347.93 2,340.90 2,340.90 0.0M
2023-05-22 2,354.80 2,354.80 2,326.01 2,351.00 0.0M
2023-05-19 2,334.00 2,334.80 2,279.75 2,326.01 0.0M
2023-05-18 2,308.75 2,314.90 2,236.00 2,312.63 0.0M
2023-05-17 2,280.22 2,297.00 2,270.01 2,297.00 0.0M
2023-05-16 2,290.00 2,290.00 2,280.22 2,280.22 0.0M
2023-05-15 2,311.00 2,322.40 2,304.00 2,304.00 0.0M
2023-05-12 2,322.45 2,326.40 2,322.00 2,326.40 0.0M
2023-05-11 2,290.15 2,290.15 2,290.15 2,290.15 0.0M
2023-05-10 2,332.00 2,332.80 2,328.00 2,332.80 0.0M
2023-05-09 2,358.00 2,358.00 2,358.00 2,358.00 0.0M
2023-05-05 2,365.65 2,365.65 2,365.65 2,365.65 0.0M
2023-05-04 2,367.62 2,374.30 2,321.00 2,374.30 0.0M
2023-05-02 2,405.00 2,405.00 2,404.70 2,404.70 0.0M
2023-04-28 2,388.00 2,403.00 2,388.00 2,403.00 0.0M
2023-04-27 2,371.80 2,385.00 2,371.80 2,385.00 0.0M
2023-04-26 2,382.00 2,382.00 2,382.00 2,382.00 0.0M
2023-04-25 2,419.85 2,430.60 2,418.00 2,419.22 0.0M
2023-04-24 2,428.00 2,428.00 2,423.80 2,423.80 0.0M
2023-04-21 2,411.93 2,411.93 2,411.93 2,411.93 0.0M
2023-04-20 2,403.00 2,403.00 2,397.00 2,399.89 0.0M
2023-04-19 2,411.56 2,411.56 2,411.56 2,411.56 0.0M
2023-04-18 2,412.92 2,414.00 2,411.56 2,411.56 0.0M
2023-04-14 2,424.00 2,424.00 2,416.00 2,420.35 0.0M
2023-04-13 2,433.00 2,444.00 2,359.15 2,442.13 0.0M
2023-04-11 2,434.00 2,434.00 2,433.00 2,433.00 0.0M
2023-04-10 2,416.50 2,416.50 2,412.03 2,412.03 0.0M
2023-04-05 2,405.00 2,439.55 2,405.00 2,439.55 0.0M
2023-04-04 2,374.00 2,380.36 2,372.70 2,373.00 0.0M
2023-04-03 2,366.00 2,370.00 2,365.00 2,370.00 0.0M
2023-03-31 2,329.00 2,335.00 2,328.12 2,335.00 0.0M
2023-03-30 2,310.00 2,310.00 2,280.01 2,280.01 0.0M
2023-03-29 2,312.00 2,312.00 2,297.00 2,300.00 0.0M
2023-03-28 2,325.00 2,325.00 2,325.00 2,325.00 0.0M
2023-03-27 2,345.52 2,358.00 2,345.52 2,346.80 0.0M
2023-03-23 2,335.85 2,335.85 2,324.17 2,327.00 0.0M
2023-03-22 2,368.00 2,368.00 2,368.00 2,368.00 0.0M
2023-03-21 2,450.00 2,450.00 2,340.62 2,366.54 0.0M
2023-03-17 2,450.00 2,450.00 2,380.00 2,393.08 0.0M
2023-03-16 2,391.00 2,407.00 2,386.00 2,388.91 0.0M
2023-03-15 2,373.00 2,373.00 2,361.14 2,361.14 0.0M
2023-03-14 2,353.83 2,353.83 2,334.50 2,334.50 0.0M
2023-03-13 2,368.00 2,380.20 2,367.85 2,380.00 0.0M
2023-03-10 2,305.60 2,305.60 2,255.01 2,255.01 0.0M
2023-03-09 2,300.00 2,300.00 2,270.00 2,270.00 0.0M
2023-03-08 2,275.00 2,275.00 2,266.00 2,267.00 0.0M
2023-03-07 2,319.00 2,319.00 2,306.00 2,306.00 0.0M
2023-03-06 2,328.22 2,328.22 2,323.10 2,323.10 0.0M
2023-03-03 2,312.05 2,318.22 2,312.05 2,318.22 0.0M
2023-03-02 2,295.25 2,317.05 2,295.00 2,317.05 0.1M
2023-03-01 2,315.00 2,315.00 2,299.46 2,302.50 0.0M
2023-02-28 2,339.00 2,339.00 2,334.25 2,334.25 0.0M
2023-02-27 2,372.00 2,407.67 2,361.00 2,364.00 0.0M
2023-02-24 2,374.32 2,374.32 2,343.70 2,365.00 0.0M
2023-02-23 2,380.50 2,389.00 2,343.85 2,389.00 0.0M
2023-02-22 2,387.37 2,390.90 2,387.37 2,390.90 0.0M
2023-02-21 2,404.00 2,410.00 2,403.38 2,407.70 0.0M
2023-02-20 2,420.00 2,420.00 2,420.00 2,420.00 0.0M
2023-02-17 2,428.00 2,428.00 2,416.00 2,417.00 0.0M
2023-02-16 2,444.44 2,444.44 2,410.16 2,436.00 0.0M
2023-02-15 2,466.00 2,466.00 2,466.00 2,466.00 0.0M
2023-02-14 2,466.00 2,466.00 2,461.00 2,461.00 0.0M
2023-02-13 2,451.78 2,477.76 2,451.78 2,474.00 0.0M
2023-02-10 2,469.18 2,470.00 2,469.18 2,470.00 0.0M
2023-02-09 2,515.00 2,520.00 2,470.00 2,470.00 0.0M
2023-02-08 2,517.00 2,517.00 2,507.00 2,507.00 0.0M
2023-02-07 2,502.64 2,510.51 2,500.28 2,506.13 0.0M
2023-02-03 2,508.50 2,521.78 2,508.50 2,510.00 0.1M
2023-02-02 2,470.43 2,478.00 2,465.25 2,477.53 0.1M
2023-02-01 2,507.70 2,507.70 2,492.34 2,498.00 0.0M
2023-01-31 2,485.20 2,494.79 2,485.20 2,494.79 0.0M
2023-01-30 2,486.91 2,486.91 2,472.71 2,472.71 0.0M
2023-01-27 2,491.50 2,500.94 2,491.50 2,495.00 0.0M
2023-01-26 2,505.00 2,508.13 2,505.00 2,508.13 0.0M
2023-01-24 2,510.93 2,510.93 2,506.00 2,510.00 0.0M
2023-01-23 2,536.00 2,541.52 2,536.00 2,541.52 0.0M
2023-01-20 2,512.65 2,512.65 2,512.65 2,512.65 0.0M
2023-01-19 2,540.00 2,540.00 2,534.00 2,536.00 0.0M
2023-01-17 2,530.14 2,530.14 2,527.70 2,530.00 0.0M
2023-01-13 2,509.21 2,541.00 2,509.21 2,539.00 0.0M
2023-01-12 2,539.00 2,551.50 2,539.00 2,542.71 0.1M
2023-01-11 2,549.00 2,558.50 2,549.00 2,555.99 0.0M
2023-01-10 2,551.00 2,555.95 2,551.00 2,555.95 0.0M
2023-01-09 2,601.84 2,601.84 2,556.29 2,556.29 0.0M
2023-01-06 2,537.70 2,601.20 2,537.70 2,601.20 0.0M
2023-01-05 2,611.61 2,611.61 2,529.00 2,604.76 0.0M
2023-01-04 2,624.94 2,632.00 2,624.00 2,624.00 0.0M
2023-01-03 2,616.53 2,618.00 2,614.00 2,617.08 0.0M