Mercados españoles cerrados

VanEck Semiconductor ETF (SMH)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
214,09-4,29 (-1,96%)
Al cierre: 04:00PM EDT
211,36 -2,73 (-1,28%)
Después del cierre: 06:50PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 2024217,19219,62214,09214,09214,094.801.005
29 abr 2024217,48218,61214,90218,38218,384.818.000
26 abr 2024212,53218,68211,94217,64217,646.314.600
25 abr 2024207,09213,68205,75212,20212,208.682.200
24 abr 2024212,64213,14206,95208,04208,046.564.900
23 abr 2024204,49208,58203,93207,80207,807.300.600
22 abr 2024200,97204,38199,15203,02203,029.801.700
19 abr 2024206,72208,00198,44199,21199,2113.579.100
18 abr 2024210,97212,25207,36208,63208,6310.350.600
17 abr 2024219,51220,12212,07212,40212,4011.726.400
16 abr 2024217,33220,36216,47219,16219,166.754.900
15 abr 2024223,75224,98216,61217,36217,366.750.400
12 abr 2024223,50223,82219,97220,68220,688.736.100
11 abr 2024223,48227,57221,68227,31227,317.200.600
10 abr 2024221,00224,38220,50222,15222,158.164.900
09 abr 2024225,36225,95220,04224,10224,105.376.000
08 abr 2024224,89225,28222,17223,06223,064.215.300
05 abr 2024221,22224,07219,61222,64222,648.101.500
04 abr 2024229,10229,81219,64219,89219,899.294.000
03 abr 2024222,73227,52222,68225,91225,915.914.900
02 abr 2024224,25225,43222,38225,01225,015.995.000
01 abr 2024225,50230,95225,50227,94227,947.896.800
28 mar 2024224,31225,94223,74224,99224,993.763.300
27 mar 2024226,59226,84221,49224,89224,897.614.700
26 mar 2024228,80229,46224,76224,97224,976.402.500
25 mar 2024225,22229,24224,86227,08227,084.938.900
22 mar 2024225,60229,25225,22227,64227,645.349.500
21 mar 2024228,58230,05225,81226,31226,3111.728.000
20 mar 2024218,85221,62216,83221,29221,299.158.100
19 mar 2024215,72218,85212,82217,80217,8010.606.900
18 mar 2024222,17223,16217,82218,28218,288.671.700
15 mar 2024216,94220,30215,93217,84217,8411.399.100
14 mar 2024222,78223,99217,41219,46219,4611.440.100
13 mar 2024225,87225,87221,15223,46223,469.835.800
12 mar 2024224,55228,02220,56227,97227,9710.410.300
11 mar 2024222,14223,88219,02220,98220,9812.843.800
08 mar 2024236,93239,14224,44224,99224,9922.463.700
07 mar 2024229,73234,91229,46234,17234,1713.524.400
06 mar 2024225,13228,76223,68226,35226,3511.245.400
05 mar 2024222,36223,23218,29220,66220,6610.421.000
04 mar 2024224,00227,13222,67224,09224,0910.905.100
01 mar 2024214,12221,32213,98220,54220,5410.259.500
29 feb 2024209,80212,56208,79211,95211,956.450.600
28 feb 2024207,61208,75206,43207,41207,414.505.800
27 feb 2024211,01211,76208,84209,74209,744.969.700
26 feb 2024210,60211,62208,83210,35210,357.552.200
23 feb 2024212,03213,36206,97208,62208,628.526.200
22 feb 2024207,18210,70206,33209,93209,9312.445.700
21 feb 2024195,64196,54193,72196,51196,518.648.100
20 feb 2024200,27200,76194,65197,78197,7811.318.400
16 feb 2024204,33206,08201,21201,75201,756.270.700
15 feb 2024204,60204,74202,01202,62202,627.103.400
14 feb 2024202,00203,91200,41203,30203,307.932.500
13 feb 2024197,17201,56196,29199,30199,3011.269.600
12 feb 2024204,20207,12201,97203,06203,069.718.900
09 feb 2024201,15204,20199,77203,85203,857.642.200
08 feb 2024197,57200,86196,82199,43199,438.963.800
07 feb 2024193,70196,79192,41196,63196,637.138.800
06 feb 2024195,85195,89190,12192,74192,748.505.100
05 feb 2024193,54195,72191,44194,95194,958.600.500
02 feb 2024188,22191,73187,86191,22191,227.865.000
01 feb 2024186,73188,10185,05187,57187,576.322.500
31 ene 2024185,73188,71184,15185,87185,8710.827.100
30 ene 2024190,11190,90187,68188,59188,596.340.100
29 ene 2024188,72190,51187,82190,48190,488.035.500
26 ene 2024189,16190,47187,70188,27188,279.921.900
25 ene 2024195,80195,90191,25192,37192,3711.109.400
24 ene 2024191,21195,30190,02192,37192,3714.706.600
23 ene 2024188,02189,17186,09189,01189,016.031.200
22 ene 2024188,81189,98186,47188,05188,058.308.900
19 ene 2024182,39187,31181,42187,18187,1812.734.400
18 ene 2024179,67180,55177,41180,31180,3111.983.800
17 ene 2024174,48174,93171,49174,64174,646.751.200
16 ene 2024173,29176,86172,74175,70175,707.678.000
12 ene 2024173,75174,17172,06172,95172,954.560.500
11 ene 2024173,27174,53170,19173,56173,567.993.700
10 ene 2024173,05173,10170,63172,58172,586.330.000
09 ene 2024170,53173,73169,93172,42172,426.974.300
08 ene 2024167,40172,08167,28171,96171,9610.514.800
05 ene 2024165,48167,57165,10166,08166,086.869.600
04 ene 2024164,28166,65163,97164,99164,997.095.800
03 ene 2024166,35167,48165,37165,97165,979.303.600
02 ene 2024172,35172,35167,61168,97168,978.989.000
29 dic 2023176,02176,38173,67174,87174,875.390.000
28 dic 2023176,62176,73175,71175,82175,824.033.500
27 dic 2023176,35176,75175,20175,86175,865.113.400
26 dic 2023173,78176,31173,78175,67175,674.829.200
22 dic 2023174,10174,41172,41173,28173,284.088.100
21 dic 2023172,35173,55171,52173,26173,268.184.500
20 dic 2023172,85173,69169,01169,08169,088.557.400
19 dic 2023173,20174,05172,91173,92173,925.031.000
18 dic 2023173,56173,87171,97173,34173,345.157.100
18 dic 20231.043 Dividendo
15 dic 2023173,89175,86173,70174,08173,046.901.200
14 dic 2023171,62173,86171,42173,26172,229.446.800
13 dic 2023168,31171,10167,76170,12169,108.037.600
12 dic 2023165,58168,20165,33168,14167,136.985.400
11 dic 2023163,53166,99163,29166,38165,389.671.600
08 dic 2023160,84162,94160,66162,48161,515.683.500
07 dic 2023158,87161,44158,22161,10160,138.790.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...