XNAS
Datos históricos de VanEck Semiconductor ETF
VanEck Semiconductor ETF · SMH
$603.76
▲ +0.25 (+0.04%)
Última operación · 10/10/2026, 19:02:00 UTC
- Variación en el periodo
- +77.58%
- Máximo
- US$671.83
- 22 de junio de 2026
- Mínimo
- US$315.05
- 21 de noviembre de 2025
- Volumen medio diario
- 8.83 M
Del 13 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 | 615.14 | 615.55 | 601.38 | 603.33 | −0.65% | 5.52 M |
| 8 oct 2026 | 615.70 | 623.13 | 600.32 | 607.27 | −2.84% | 11.2 M |
| 7 oct 2026 | 621.10 | 625.90 | 618.79 | 625.03 | −1.18% | 7.18 M |
| 6 oct 2026 | 638.38 | 639.47 | 631.49 | 632.50 | −0.22% | 5.07 M |
| 5 oct 2026 | 631.47 | 634.78 | 626.96 | 633.90 | +0.52% | 3.6 M |
| 2 oct 2026 | 632.27 | 636.25 | 628.55 | 630.60 | +2.07% | 7.33 M |
| 1 oct 2026 | 610.88 | 620.91 | 607.25 | 617.81 | +1.45% | 5.11 M |
| 30 sep 2026 | 609.76 | 611.95 | 606.01 | 609.00 | +0.35% | 4.42 M |
| 29 sep 2026 | 609.00 | 613.27 | 604.99 | 606.90 | +1.15% | 5.67 M |
| 28 sep 2026 | 605.29 | 607.95 | 591.92 | 600.01 | −1.08% | 5.83 M |
| 25 sep 2026 | 605.57 | 609.66 | 602.22 | 606.56 | +1.01% | 4.66 M |
| 24 sep 2026 | 591.62 | 602.03 | 588.92 | 600.52 | −0.15% | 5.65 M |
| 23 sep 2026 | 604.39 | 606.29 | 593.79 | 601.41 | −1.00% | 6.12 M |
| 22 sep 2026 | 591.67 | 608.67 | 591.01 | 607.46 | +1.92% | 6.63 M |
| 21 sep 2026 | 581.90 | 598.62 | 578.51 | 596.03 | +4.02% | 9.89 M |
| 18 sep 2026 | 562.88 | 580.81 | 562.75 | 573.00 | +2.21% | 6.3 M |
| 17 sep 2026 | 560.10 | 561.77 | 557.56 | 560.61 | +2.76% | 6.16 M |
| 16 sep 2026 | 549.95 | 553.17 | 540.45 | 545.56 | +0.64% | 6 M |
| 15 sep 2026 | 546.57 | 548.19 | 540.11 | 542.11 | +0.11% | 6.12 M |
| 14 sep 2026 | 539.99 | 546.76 | 537.73 | 541.50 | −4.75% | 10.64 M |
| 11 sep 2026 | 568.83 | 572.80 | 564.00 | 568.53 | +1.47% | 5.2 M |
| 10 sep 2026 | 561.54 | 565.15 | 557.09 | 560.28 | −2.44% | 6.62 M |
| 9 sep 2026 | 569.90 | 577.57 | 569.90 | 574.29 | +0.10% | 3.47 M |
| 8 sep 2026 | 578.70 | 580.57 | 572.00 | 573.73 | +1.19% | 8.3 M |
| 4 sep 2026 | 560.50 | 569.40 | 557.72 | 567.01 | +2.61% | 9.46 M |
| 3 sep 2026 | 546.77 | 553.74 | 540.07 | 552.60 | +0.39% | 5.62 M |
| 2 sep 2026 | 545.23 | 553.19 | 541.72 | 550.48 | +0.96% | 5.13 M |
| 1 sep 2026 | 546.48 | 549.88 | 540.85 | 545.22 | −2.05% | 6.2 M |
| 31 ago 2026 | 554.38 | 558.43 | 552.79 | 556.63 | +0.64% | 4.33 M |
| 28 ago 2026 | 568.72 | 570.12 | 552.30 | 553.11 | −3.47% | 6.47 M |
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.