The Technology Select Sector SPDR® Fund

XLK
🏛️ México →
5,095.00
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
2025-09-26 5,095.00 5,095.00 5,095.00 5,095.00 0.0M
2025-09-25 5,118.95 5,118.95 5,118.95 5,118.95 0.0M
2025-09-24 5,108.00 5,160.00 5,108.00 5,160.00 0.0M
2025-09-23 5,175.00 5,175.01 5,175.00 5,175.00 0.0M
2025-09-22 5,154.76 5,184.00 5,154.76 5,183.00 0.0M
2025-09-18 5,073.30 5,073.30 5,069.53 5,073.00 0.0M
2025-09-17 4,971.40 4,994.00 4,971.00 4,971.00 0.0M
2025-09-15 5,000.00 5,010.01 5,000.00 5,010.01 0.0M
2025-09-12 5,006.00 5,021.00 5,005.00 5,005.00 0.0M
2025-09-11 5,065.00 5,090.32 5,010.17 5,010.17 0.0M
2025-09-09 4,929.60 4,935.00 4,929.60 4,935.00 0.0M
2025-09-05 4,920.00 4,920.00 4,895.39 4,895.39 0.0M
2025-09-04 4,908.34 4,910.00 4,895.32 4,895.32 0.0M
2025-09-03 4,870.00 4,870.00 4,870.00 4,870.00 0.0M
2025-09-02 4,845.00 4,845.00 4,810.01 4,834.06 0.0M
2025-08-28 4,950.00 4,960.00 4,950.00 4,959.00 0.0M
2025-08-26 4,908.00 4,910.00 4,908.00 4,910.00 0.0M
2025-08-25 4,898.00 4,905.00 4,898.00 4,905.00 0.0M
2025-08-22 4,895.00 4,900.00 4,885.00 4,891.30 0.0M
2025-08-21 4,852.24 4,859.31 4,851.61 4,859.31 0.0M
2025-08-20 4,900.00 4,900.00 4,820.00 4,845.19 0.0M
2025-08-19 4,941.00 4,941.00 4,920.00 4,920.00 0.0M
2025-08-18 4,992.00 5,000.01 4,992.00 4,995.71 0.0M
2025-08-15 4,992.00 4,992.00 4,992.00 4,992.00 0.0M
2025-08-14 5,028.00 5,034.97 5,028.00 5,034.97 0.0M
2025-08-13 5,003.00 5,003.00 4,981.00 5,000.00 0.1M
2025-08-12 4,950.00 4,984.64 4,950.00 4,984.64 0.0M
2025-08-11 4,950.00 4,950.00 4,950.00 4,950.00 0.0M
2025-08-08 4,935.00 4,935.00 4,935.00 4,935.00 0.0M
2025-08-07 4,920.00 4,924.33 4,920.00 4,922.00 0.0M
2025-08-06 4,887.00 4,898.84 4,887.00 4,898.00 0.0M
2025-08-05 4,954.37 4,954.37 4,880.00 4,887.00 0.0M
2025-08-04 4,955.00 4,955.00 4,946.63 4,946.63 0.0M
2025-08-01 4,895.41 4,895.41 4,863.10 4,863.10 0.0M
2025-07-31 4,996.14 4,996.14 4,950.00 4,950.00 0.0M
2025-07-30 4,980.21 4,982.00 4,970.00 4,970.00 0.0M
2025-07-28 4,915.00 4,941.53 4,915.00 4,941.53 0.0M
2025-07-25 4,866.33 4,866.33 4,866.00 4,866.00 0.0M
2025-07-23 4,800.00 4,820.00 4,800.00 4,817.00 0.0M
2025-07-22 4,820.00 4,820.00 4,804.11 4,804.11 0.0M
2025-07-21 4,886.00 4,897.00 4,886.00 4,896.00 0.0M
2025-07-18 4,881.30 4,887.98 4,873.00 4,887.98 0.0M
2025-07-16 4,825.15 4,825.15 4,810.21 4,810.21 0.0M
2025-07-15 4,869.00 4,869.00 4,869.00 4,869.00 0.0M
2025-07-14 4,784.05 4,800.85 4,784.04 4,793.90 0.0M
2025-07-11 4,803.15 4,803.15 4,803.15 4,803.15 0.0M
2025-07-10 4,777.00 4,799.60 4,777.00 4,790.00 0.0M
2025-07-09 4,768.76 4,793.86 4,768.76 4,793.74 0.0M
2025-07-08 4,783.27 4,785.00 4,768.76 4,768.76 0.0M
2025-07-07 4,767.35 4,767.35 4,767.35 4,767.35 0.0M
2025-07-04 4,730.00 4,730.00 4,730.00 4,730.00 0.0M
2025-07-03 4,780.17 4,780.17 4,780.17 4,780.17 0.0M
2025-07-02 4,737.59 4,747.89 4,737.59 4,747.89 0.0M
2025-07-01 4,693.00 4,693.00 4,693.00 4,693.00 0.0M
2025-06-30 4,757.88 4,761.76 4,733.81 4,749.47 0.0M
2025-06-27 4,756.49 4,756.49 4,720.24 4,720.24 0.0M
2025-06-26 4,741.61 4,744.91 4,736.00 4,743.24 0.0M
2025-06-25 4,750.00 4,750.00 4,701.50 4,701.50 0.0M
2025-06-24 4,700.00 4,700.00 4,700.00 4,700.00 0.0M
2025-06-23 4,615.00 4,645.00 4,595.52 4,645.00 0.0M
2025-06-20 4,600.99 4,600.99 4,599.60 4,599.60 0.0M
2025-06-18 4,605.00 4,605.00 4,587.00 4,587.00 0.0M
2025-06-17 4,606.84 4,614.28 4,584.00 4,587.33 0.0M
2025-06-16 4,598.47 4,598.47 4,594.49 4,597.00 0.0M
2025-06-13 4,580.32 4,580.33 4,523.55 4,528.00 0.0M
2025-06-11 4,577.31 4,577.31 4,543.78 4,543.78 0.0M
2025-06-10 4,576.44 4,595.00 4,576.00 4,582.00 0.0M
2025-06-09 4,573.57 4,573.57 4,558.00 4,569.00 0.0M
2025-06-06 4,569.03 4,570.00 4,554.00 4,570.00 0.0M
2025-06-05 4,585.00 4,585.00 4,545.08 4,545.08 0.0M
2025-06-04 4,555.00 4,555.00 4,549.00 4,549.00 0.0M
2025-06-03 4,540.00 4,556.48 4,540.00 4,541.74 0.0M
2025-06-02 4,445.93 4,478.00 4,445.92 4,478.00 0.0M
2025-05-30 4,468.35 4,468.35 4,468.35 4,468.35 0.0M
2025-05-29 4,488.41 4,488.41 4,468.35 4,468.35 0.2M
2025-05-28 4,510.96 4,511.97 4,488.41 4,494.78 0.1M
2025-05-26 4,373.00 4,373.00 4,373.00 4,373.00 0.0M
2025-05-23 4,450.00 4,450.00 4,373.64 4,373.64 0.0M
2025-05-22 4,450.16 4,450.75 4,439.76 4,446.00 0.0M
2025-05-21 4,488.96 4,527.31 4,465.59 4,465.59 0.0M
2025-05-20 4,489.00 4,500.87 4,480.00 4,489.31 0.0M
2025-05-19 4,538.93 4,546.79 4,533.00 4,533.00 0.0M
2025-05-16 4,564.00 4,564.00 4,560.90 4,560.90 0.0M
2025-05-15 4,530.45 4,571.30 4,530.45 4,571.30 0.0M
2025-05-14 4,536.53 4,536.53 4,522.59 4,525.47 0.0M
2025-05-13 4,487.70 4,525.00 4,482.64 4,525.00 0.0M
2025-05-12 4,391.16 4,460.65 4,391.16 4,440.00 0.0M
2025-05-09 4,244.04 4,244.04 4,225.51 4,236.14 0.0M
2025-05-08 4,246.38 4,290.00 4,246.38 4,285.18 0.0M
2025-05-07 4,192.06 4,192.06 4,183.00 4,183.00 0.0M
2025-05-06 4,202.95 4,202.95 4,200.69 4,200.69 0.0M
2025-05-05 4,238.00 4,263.44 4,238.00 4,263.44 0.0M
2025-05-02 4,264.64 4,270.00 4,252.00 4,252.00 0.0M
2025-04-30 4,082.00 4,097.37 4,082.00 4,097.37 0.0M
2025-04-29 4,100.00 4,100.00 4,083.13 4,097.37 0.0M
2025-04-28 4,069.35 4,069.35 4,015.28 4,050.52 0.0M
2025-04-25 4,039.80 4,072.58 4,039.80 4,068.21 0.0M
2025-04-24 4,021.00 4,021.00 4,014.99 4,014.99 0.0M
2025-04-23 3,942.14 3,942.67 3,902.56 3,917.05 0.0M
2025-04-22 3,740.48 3,770.25 3,740.48 3,759.00 0.0M
2025-04-21 3,735.59 3,735.59 3,664.40 3,687.22 0.0M
2025-04-16 3,938.00 3,938.00 3,850.05 3,850.05 0.0M
2025-04-15 4,027.99 4,034.21 4,016.81 4,034.21 0.0M
2025-04-14 4,064.16 4,064.17 4,054.97 4,055.38 0.0M
2025-04-11 3,960.12 4,011.07 3,953.28 4,010.00 0.0M
2025-04-10 4,017.00 4,022.55 3,898.07 3,928.57 0.0M
2025-04-09 3,720.10 4,130.00 3,720.10 4,126.03 0.0M
2025-04-08 3,953.54 3,953.70 3,735.00 3,735.00 0.0M
2025-04-07 3,784.00 3,784.00 3,721.00 3,781.22 0.0M
2025-04-04 3,850.00 3,850.00 3,784.44 3,784.44 0.0M
2025-04-03 4,000.00 4,000.00 3,896.66 3,897.76 0.0M
2025-04-01 4,220.00 4,220.00 4,201.00 4,201.50 0.0M
2025-03-31 4,158.47 4,192.16 4,158.47 4,192.15 0.0M
2025-03-28 4,200.03 4,211.00 4,200.03 4,211.00 0.0M
2025-03-27 4,306.82 4,306.83 4,218.93 4,219.00 0.0M
2025-03-25 4,370.90 4,386.00 4,370.90 4,386.00 0.0M
2025-03-24 4,371.88 4,371.88 4,363.00 4,363.27 0.0M
2025-03-21 4,259.71 4,259.71 4,259.71 4,259.71 0.0M
2025-03-20 4,320.00 4,331.00 4,280.00 4,297.74 0.0M
2025-03-19 4,309.65 4,315.22 4,307.50 4,315.22 0.0M
2025-03-18 4,259.65 4,259.65 4,234.93 4,235.00 0.0M
2025-03-14 4,244.00 4,253.10 4,244.00 4,253.10 0.0M
2025-03-13 4,202.00 4,202.01 4,174.28 4,193.00 0.0M
2025-03-12 4,240.09 4,291.10 4,238.49 4,270.08 0.0M
2025-03-10 4,299.38 4,299.38 4,231.00 4,231.00 0.0M
2025-03-07 4,347.18 4,413.00 4,347.18 4,413.00 0.0M
2025-03-06 4,455.11 4,456.00 4,353.64 4,364.00 0.0M
2025-03-05 4,424.81 4,424.81 4,424.81 4,424.81 0.0M
2025-03-04 4,570.00 4,570.00 4,503.29 4,512.00 0.0M
2025-03-03 4,582.46 4,582.46 4,534.15 4,534.15 0.0M
2025-02-28 4,544.00 4,566.99 4,544.00 4,566.99 0.0M
2025-02-27 4,625.00 4,628.30 4,625.00 4,628.30 0.0M
2025-02-26 4,750.00 4,760.00 4,707.13 4,707.13 0.0M
2025-02-25 4,694.00 4,712.73 4,643.15 4,681.92 0.0M
2025-02-24 4,776.48 4,776.48 4,776.47 4,776.47 0.0M
2025-02-21 4,866.74 4,866.74 4,797.00 4,797.00 0.0M
2025-02-20 4,883.12 4,883.12 4,883.05 4,883.05 0.0M
2025-02-19 4,909.00 4,967.20 4,908.00 4,967.20 0.0M
2025-02-18 4,890.00 4,891.95 4,890.00 4,891.95 0.0M
2025-02-14 4,842.00 4,849.00 4,826.03 4,840.00 0.0M
2025-02-13 4,878.00 4,878.00 4,874.00 4,874.00 0.0M
2025-02-12 4,811.43 4,811.43 4,811.43 4,811.43 0.0M
2025-02-11 4,870.00 4,870.00 4,870.00 4,870.00 0.0M
2025-02-10 4,841.00 4,890.00 4,841.00 4,890.00 0.0M
2025-02-07 4,845.61 4,845.61 4,813.32 4,813.32 0.0M
2025-02-06 4,805.50 4,805.50 4,778.12 4,781.28 0.0M
2025-02-05 4,779.00 4,820.00 4,779.00 4,820.00 0.0M
2025-02-04 4,715.69 4,741.80 4,715.68 4,741.80 0.0M
2025-01-31 4,866.00 4,866.00 4,779.67 4,780.30 0.0M
2025-01-30 4,761.16 4,761.16 4,700.00 4,757.56 0.0M
2025-01-29 4,750.00 4,750.00 4,744.97 4,744.97 0.0M
2025-01-28 4,740.00 4,752.98 4,740.00 4,752.98 0.0M
2025-01-27 4,800.00 4,800.00 4,685.00 4,689.25 0.1M
2025-01-24 4,853.45 4,853.45 4,835.99 4,835.99 0.1M
2025-01-23 4,919.47 4,919.48 4,887.65 4,897.71 0.0M
2025-01-22 4,946.65 4,962.04 4,940.40 4,952.30 0.0M
2025-01-21 4,850.00 4,875.00 4,830.22 4,875.00 0.0M
2025-01-20 4,846.01 4,850.00 4,846.01 4,850.00 0.0M
2025-01-17 4,846.00 4,846.00 4,846.00 4,846.00 0.0M
2025-01-16 4,800.00 4,825.28 4,800.00 4,825.28 0.0M
2025-01-15 4,752.56 4,767.00 4,752.56 4,767.00 0.0M
2025-01-14 4,670.11 4,697.00 4,648.20 4,672.75 0.0M
2025-01-13 4,689.10 4,689.10 4,689.10 4,689.10 0.0M
2025-01-08 4,783.48 4,783.48 4,721.50 4,765.69 0.0M
2025-01-07 4,844.49 4,844.49 4,783.00 4,783.00 0.4M
2025-01-06 4,882.23 4,882.23 4,843.00 4,843.00 0.0M
2025-01-03 4,800.00 4,865.00 4,800.00 4,865.00 0.0M
2025-01-02 4,810.31 4,810.31 4,749.94 4,749.95 0.1M