ARCX
Datos históricos de VanEck Oil Services ETF
VanEck Oil Services ETF · OIH
$388.65
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:43:07 UTC
- Variación en el periodo
- +60.3%
- Máximo
- US$459.28
- 20 de mayo de 2026
- Mínimo
- US$242.24
- 10 de octubre de 2025
- Volumen medio diario
- 0.43 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 | 387.87 | 391.55 | 387.58 | 388.65 | +0.56% | 187,529.146 |
| 8 oct 2026 | 384.60 | 387.58 | 383.20 | 386.49 | +1.30% | 312,141.345 |
| 7 oct 2026 | 391.05 | 392.50 | 378.15 | 381.54 | −2.53% | 312,565.446 |
| 6 oct 2026 | 393.01 | 394.48 | 385.79 | 391.46 | −0.82% | 211,068.057 |
| 5 oct 2026 | 382.64 | 399.01 | 382.55 | 394.70 | +3.14% | 361,598.233 |
| 2 oct 2026 | 378.62 | 385.93 | 378.14 | 382.70 | +0.41% | 285,281.248 |
| 1 oct 2026 | 377.48 | 382.10 | 373.66 | 381.12 | +0.73% | 312,120.258 |
| 30 sep 2026 | 381.21 | 382.11 | 377.10 | 378.37 | −0.50% | 226,947.39 |
| 29 sep 2026 | 385.54 | 385.54 | 379.18 | 380.26 | −2.44% | 292,982.843 |
| 28 sep 2026 | 396.53 | 396.53 | 389.47 | 389.79 | −0.99% | 181,384.6 |
| 25 sep 2026 | 392.49 | 397.83 | 390.56 | 393.68 | −0.13% | 112,430.481 |
| 24 sep 2026 | 398.06 | 399.10 | 393.23 | 394.20 | −0.37% | 158,495.901 |
| 23 sep 2026 | 396.97 | 399.88 | 392.62 | 395.66 | +0.15% | 350,715.353 |
| 22 sep 2026 | 392.30 | 400.70 | 390.08 | 395.06 | −0.40% | 185,600.948 |
| 21 sep 2026 | 396.89 | 400.35 | 391.40 | 396.63 | −0.52% | 261,139.27 |
| 18 sep 2026 | 399.68 | 400.56 | 396.50 | 398.71 | −0.47% | 130,553.009 |
| 17 sep 2026 | 401.60 | 406.10 | 399.55 | 400.60 | +0.19% | 204,476.657 |
| 16 sep 2026 | 410.65 | 411.82 | 393.94 | 399.85 | −2.83% | 333,701.28 |
| 15 sep 2026 | 404.33 | 413.12 | 403.47 | 411.51 | +2.35% | 439,985.346 |
| 14 sep 2026 | 418.10 | 418.10 | 400.25 | 402.06 | −4.42% | 363,713.721 |
| 11 sep 2026 | 421.65 | 425.62 | 416.64 | 420.67 | +0.11% | 234,222.903 |
| 10 sep 2026 | 432.50 | 432.50 | 416.50 | 420.22 | −2.13% | 272,875.965 |
| 9 sep 2026 | 432.39 | 440.11 | 428.81 | 429.35 | +0.18% | 215,067.979 |
| 8 sep 2026 | 433.81 | 437.00 | 428.34 | 428.57 | +0.24% | 213,379.679 |
| 4 sep 2026 | 427.06 | 428.02 | 422.91 | 427.53 | −0.53% | 212,909.196 |
| 3 sep 2026 | 437.00 | 439.77 | 429.50 | 429.81 | −1.55% | 248,962.949 |
| 2 sep 2026 | 424.45 | 438.35 | 421.41 | 436.58 | +2.27% | 355,875.155 |
| 1 sep 2026 | 432.02 | 432.87 | 426.14 | 426.88 | −0.54% | 347,454.365 |
| 31 ago 2026 | 425.99 | 433.99 | 421.88 | 429.18 | +2.60% | 327,581.674 |
| 28 ago 2026 | 414.46 | 418.97 | 411.32 | 418.31 | +0.81% | 272,350.139 |
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.