XNAS
Datos históricos de Xtrackers Semiconductor Select Equity ETF
Xtrackers Semiconductor Select Equity ETF · CHPS
$89.80
▼ -0.19 (-0.21%)
Última operación · 10/10/2026, 18:18:28 UTC
- Variación en el periodo
- +122.17%
- Máximo
- US$107.98
- 22 de junio de 2026
- Mínimo
- US$40.29
- 13 de octubre de 2025
- Volumen medio diario
- 0.03 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 91.19 | 91.19 | 88.98 | 89.52 | +0.28% | 26,510.408 |
| 8 oct 2026 | 91.33 | 91.52 | 88.78 | 89.27 | −3.36% | 47,561.93 |
| 7 oct 2026 | 91.63 | 92.55 | 90.88 | 92.38 | −2.01% | 62,933.844 |
| 6 oct 2026 | 94.58 | 94.80 | 93.89 | 94.27 | −0.01% | 78,260.305 |
| 5 oct 2026 | 93.95 | 94.55 | 93.04 | 94.28 | +0.39% | 40,047.691 |
| 2 oct 2026 | 93.50 | 95.04 | 93.24 | 93.92 | +2.58% | 70,056.566 |
| 1 oct 2026 | 90.02 | 92.00 | 89.96 | 91.55 | +1.80% | 32,964.415 |
| 30 sep 2026 | 90.31 | 90.32 | 89.61 | 89.93 | −0.22% | 63,187.916 |
| 29 sep 2026 | 90.05 | 90.72 | 89.63 | 90.13 | +1.02% | 28,313.617 |
| 28 sep 2026 | 89.77 | 89.77 | 87.51 | 89.22 | −1.19% | 29,347.951 |
| 25 sep 2026 | 89.79 | 90.68 | 89.50 | 90.29 | +1.74% | 27,644.479 |
| 24 sep 2026 | 88.05 | 89.07 | 87.14 | 88.75 | −0.45% | 37,732.652 |
| 23 sep 2026 | 90.26 | 90.51 | 88.29 | 89.15 | −1.78% | 44,123.361 |
| 22 sep 2026 | 88.84 | 90.81 | 88.32 | 90.77 | +1.95% | 35,079.153 |
| 21 sep 2026 | 87.00 | 89.30 | 86.58 | 89.03 | +4.91% | 71,287.488 |
| 18 sep 2026 | 83.77 | 84.87 | 83.52 | 84.87 | +2.28% | 22,576.152 |
| 17 sep 2026 | 82.88 | 83.17 | 82.29 | 82.98 | +2.87% | 26,890.518 |
| 16 sep 2026 | 81.41 | 81.98 | 80.14 | 80.66 | +0.83% | 25,799.591 |
| 15 sep 2026 | 80.46 | 80.89 | 79.80 | 80.00 | +0.09% | 7,546.744 |
| 14 sep 2026 | 80.67 | 80.89 | 79.07 | 79.93 | −5.79% | 27,557.352 |
| 11 sep 2026 | 84.34 | 85.30 | 84.01 | 84.84 | +1.53% | 21,266.807 |
| 10 sep 2026 | 83.97 | 84.14 | 83.16 | 83.56 | −2.36% | 14,615.418 |
| 9 sep 2026 | 85.21 | 86.21 | 85.12 | 85.58 | +0.10% | 22,798.401 |
| 8 sep 2026 | 85.78 | 86.45 | 85.19 | 85.49 | +1.99% | 28,138.88 |
| 4 sep 2026 | 81.57 | 83.82 | 81.57 | 83.82 | +3.87% | 23,791.302 |
| 3 sep 2026 | 80.46 | 81.20 | 79.02 | 80.70 | +0.20% | 31,366.758 |
| 2 sep 2026 | 80.59 | 80.77 | 79.87 | 80.54 | +0.84% | 11,540.929 |
| 1 sep 2026 | 81.59 | 81.59 | 79.56 | 79.87 | −2.11% | 55,920.251 |
| 31 ago 2026 | 81.55 | 82.08 | 81.15 | 81.59 | +0.16% | 20,193.351 |
| 28 ago 2026 | 83.16 | 83.40 | 81.28 | 81.46 | −2.26% | 31,972.858 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.