Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.094,54 +375,04 (+0,63%)
Columbia Seligman Semiconductor & Technology ETF (SEMI)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:31PM EDT
Después del cierre:
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 27,81 | 27,81 | 27,40 | 27,66 | 27,66 | 6800 |
| 20 jun 2024 | 28,62 | 28,62 | 27,74 | 27,82 | 27,82 | 8300 |
| 18 jun 2024 | 28,48 | 28,62 | 28,42 | 28,53 | 28,53 | 10.600 |
| 17 jun 2024 | 27,89 | 28,37 | 27,85 | 28,37 | 28,37 | 10.000 |
| 14 jun 2024 | 28,18 | 28,18 | 27,69 | 27,90 | 27,90 | 13.100 |
| 13 jun 2024 | 28,43 | 28,43 | 28,03 | 28,17 | 28,17 | 11.400 |
| 12 jun 2024 | 28,00 | 28,09 | 27,77 | 27,94 | 27,94 | 14.000 |
| 11 jun 2024 | 27,25 | 27,26 | 27,12 | 27,24 | 27,24 | 1900 |
| 10 jun 2024 | 26,96 | 27,32 | 26,84 | 27,30 | 27,30 | 6300 |
| 07 jun 2024 | 26,93 | 26,93 | 26,65 | 26,77 | 26,77 | 4300 |
| 06 jun 2024 | 27,75 | 27,76 | 27,14 | 27,21 | 27,21 | 14.400 |
| 05 jun 2024 | 26,88 | 27,43 | 26,76 | 27,43 | 27,43 | 12.800 |
| 04 jun 2024 | 26,63 | 26,63 | 26,25 | 26,40 | 26,40 | 3200 |
| 03 jun 2024 | 27,05 | 27,05 | 26,20 | 26,43 | 26,43 | 5200 |
| 31 may 2024 | 26,19 | 26,59 | 26,07 | 26,59 | 26,59 | 5600 |
| 30 may 2024 | 27,00 | 27,00 | 26,60 | 26,76 | 26,76 | 8600 |
| 29 may 2024 | 27,17 | 27,17 | 26,89 | 26,89 | 26,89 | 2500 |
| 28 may 2024 | 27,81 | 27,81 | 27,20 | 27,35 | 27,35 | 16.400 |
| 24 may 2024 | 26,96 | 27,19 | 26,96 | 27,05 | 27,05 | 2900 |
| 23 may 2024 | 27,28 | 27,28 | 26,49 | 26,60 | 26,60 | 5800 |
| 22 may 2024 | 26,77 | 27,00 | 26,73 | 26,88 | 26,88 | 5000 |
| 21 may 2024 | 26,28 | 26,52 | 26,28 | 26,52 | 26,52 | 4000 |
| 20 may 2024 | 26,11 | 26,55 | 26,11 | 26,44 | 26,44 | 2500 |
| 17 may 2024 | 26,10 | 26,10 | 25,77 | 25,89 | 25,89 | 2500 |
| 16 may 2024 | 26,33 | 26,33 | 26,07 | 26,07 | 26,07 | 2700 |
| 15 may 2024 | 25,96 | 26,46 | 25,75 | 26,46 | 26,46 | 7100 |
| 14 may 2024 | 25,27 | 25,61 | 25,27 | 25,61 | 25,61 | 1300 |
| 13 may 2024 | 25,36 | 25,36 | 25,15 | 25,18 | 25,18 | 5800 |
| 10 may 2024 | 25,29 | 25,29 | 25,13 | 25,17 | 25,17 | 1500 |
| 09 may 2024 | 25,20 | 25,20 | 24,98 | 24,98 | 24,98 | 800 |
| 08 may 2024 | 24,77 | 25,12 | 24,77 | 25,12 | 25,12 | 2900 |
| 07 may 2024 | 25,27 | 25,27 | 25,05 | 25,05 | 25,05 | 3300 |
| 06 may 2024 | 25,08 | 25,16 | 24,97 | 25,16 | 25,16 | 2900 |
| 03 may 2024 | 24,70 | 24,78 | 24,68 | 24,75 | 24,75 | 4800 |
| 02 may 2024 | 23,98 | 24,28 | 23,98 | 24,22 | 24,22 | 1300 |
| 01 may 2024 | 24,18 | 24,18 | 23,79 | 23,86 | 23,86 | 4200 |
| 30 abr 2024 | 24,92 | 24,92 | 24,47 | 24,47 | 24,47 | 1800 |
| 29 abr 2024 | 24,72 | 24,86 | 24,69 | 24,85 | 24,85 | 5300 |
| 26 abr 2024 | 24,08 | 24,68 | 24,06 | 24,63 | 24,63 | 2900 |
| 25 abr 2024 | 23,85 | 24,11 | 23,83 | 24,04 | 24,04 | 1900 |
| 24 abr 2024 | 23,91 | 23,91 | 23,63 | 23,64 | 23,64 | 37.700 |
| 23 abr 2024 | 22,82 | 23,39 | 22,82 | 23,26 | 23,26 | 13.200 |
| 22 abr 2024 | 22,68 | 22,96 | 22,58 | 22,78 | 22,78 | 3100 |
| 19 abr 2024 | 23,08 | 23,08 | 22,57 | 22,57 | 22,57 | 1500 |
| 18 abr 2024 | 23,65 | 23,65 | 23,33 | 23,36 | 23,36 | 1900 |
| 17 abr 2024 | 24,50 | 24,50 | 23,80 | 23,81 | 23,81 | 2900 |
| 16 abr 2024 | 24,15 | 24,42 | 24,15 | 24,39 | 24,39 | 1700 |
| 15 abr 2024 | 24,82 | 24,82 | 24,26 | 24,26 | 24,26 | 1900 |
| 12 abr 2024 | 25,08 | 25,08 | 24,56 | 24,60 | 24,60 | 5100 |
| 11 abr 2024 | 24,98 | 25,43 | 24,98 | 25,43 | 25,43 | 1400 |
| 10 abr 2024 | 25,14 | 25,14 | 24,85 | 24,92 | 24,92 | 3300 |
| 09 abr 2024 | 25,50 | 25,56 | 25,35 | 25,56 | 25,56 | 2000 |
| 08 abr 2024 | 25,23 | 25,26 | 25,17 | 25,21 | 25,21 | 1900 |
| 05 abr 2024 | 24,92 | 25,10 | 24,91 | 25,07 | 25,07 | 1100 |
| 04 abr 2024 | 25,74 | 25,74 | 24,90 | 24,90 | 24,90 | 1000 |
| 03 abr 2024 | 24,86 | 25,18 | 24,86 | 25,11 | 25,11 | 1200 |
| 02 abr 2024 | 25,03 | 25,03 | 24,89 | 25,02 | 25,02 | 3200 |
| 01 abr 2024 | 25,68 | 25,68 | 25,31 | 25,36 | 25,36 | 7300 |
| 28 mar 2024 | 25,08 | 25,18 | 25,04 | 25,09 | 25,09 | 3900 |
| 27 mar 2024 | 25,00 | 25,00 | 24,47 | 24,89 | 24,89 | 7900 |
| 26 mar 2024 | 24,70 | 24,72 | 24,45 | 24,45 | 24,45 | 1700 |
| 25 mar 2024 | 24,41 | 24,54 | 24,29 | 24,44 | 24,44 | 4100 |
| 22 mar 2024 | 24,73 | 24,74 | 24,50 | 24,57 | 24,57 | 1300 |
| 21 mar 2024 | 24,74 | 25,05 | 24,66 | 24,66 | 24,66 | 3000 |
| 20 mar 2024 | 23,61 | 24,03 | 23,56 | 24,03 | 24,03 | 2000 |
| 19 mar 2024 | 23,38 | 23,65 | 23,32 | 23,62 | 23,62 | 3400 |
| 18 mar 2024 | 23,86 | 23,86 | 23,65 | 23,65 | 23,65 | 3800 |
| 15 mar 2024 | 23,58 | 23,68 | 23,55 | 23,55 | 23,55 | 3900 |
| 14 mar 2024 | 23,97 | 23,97 | 23,81 | 23,92 | 23,92 | 3300 |
| 13 mar 2024 | 24,43 | 24,45 | 24,23 | 24,23 | 24,23 | 2000 |
| 12 mar 2024 | 24,50 | 24,78 | 24,44 | 24,78 | 24,78 | 2300 |
| 11 mar 2024 | 24,43 | 25,51 | 24,22 | 24,41 | 24,41 | 4600 |
| 08 mar 2024 | 25,87 | 25,87 | 24,77 | 24,77 | 24,77 | 9400 |
| 07 mar 2024 | 24,90 | 25,61 | 24,90 | 25,43 | 25,43 | 6300 |
| 06 mar 2024 | 24,72 | 24,91 | 24,55 | 24,69 | 24,69 | 7900 |
| 05 mar 2024 | 24,37 | 24,40 | 24,00 | 24,11 | 24,11 | 5000 |
| 04 mar 2024 | 25,02 | 25,03 | 24,77 | 24,77 | 24,77 | 8800 |
| 01 mar 2024 | 23,79 | 24,68 | 23,79 | 24,64 | 24,64 | 3000 |
| 29 feb 2024 | 23,46 | 23,66 | 23,45 | 23,66 | 23,66 | 1200 |
| 28 feb 2024 | 23,16 | 23,23 | 23,12 | 23,19 | 23,19 | 5600 |
| 27 feb 2024 | 23,58 | 23,61 | 23,42 | 23,42 | 23,42 | 1400 |
| 26 feb 2024 | 23,30 | 23,58 | 23,30 | 23,48 | 23,48 | 9300 |
| 23 feb 2024 | 23,69 | 23,69 | 23,23 | 23,28 | 23,28 | 14.000 |
| 22 feb 2024 | 23,65 | 23,65 | 23,39 | 23,52 | 23,52 | 29.200 |
| 21 feb 2024 | 22,71 | 22,82 | 22,51 | 22,82 | 22,82 | 8700 |
| 20 feb 2024 | 22,66 | 22,86 | 22,66 | 22,79 | 22,79 | 6200 |
| 16 feb 2024 | 23,81 | 23,81 | 23,11 | 23,15 | 23,15 | 4500 |
| 15 feb 2024 | 23,44 | 23,56 | 23,25 | 23,32 | 23,32 | 18.500 |
| 14 feb 2024 | 23,36 | 23,55 | 23,22 | 23,45 | 23,45 | 3800 |
| 13 feb 2024 | 22,93 | 23,05 | 22,87 | 23,01 | 23,01 | 2400 |
| 12 feb 2024 | 23,64 | 23,84 | 23,49 | 23,54 | 23,54 | 7400 |
| 09 feb 2024 | 23,29 | 23,51 | 23,29 | 23,51 | 23,51 | 3100 |
| 08 feb 2024 | 23,13 | 23,20 | 23,08 | 23,08 | 23,08 | 10.500 |
| 07 feb 2024 | 22,35 | 22,67 | 22,29 | 22,67 | 22,67 | 3200 |
| 06 feb 2024 | 22,68 | 22,68 | 22,15 | 22,25 | 22,25 | 2100 |
| 05 feb 2024 | 22,50 | 22,57 | 22,25 | 22,57 | 22,57 | 2300 |
| 02 feb 2024 | 22,21 | 22,31 | 22,17 | 22,29 | 22,29 | 3600 |
| 01 feb 2024 | 22,04 | 22,22 | 22,04 | 22,17 | 22,17 | 5400 |
| 31 ene 2024 | 22,05 | 22,28 | 21,96 | 22,10 | 22,10 | 5000 |
| 30 ene 2024 | 23,00 | 23,00 | 22,42 | 22,48 | 22,48 | 14.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.