iShares PHLX Semiconductor

SOXX
🏛️ Mexiko →
4,950.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 3,717.85 3,717.85 3,711.66 3,711.66 0.0M
2021-12-30 3,759.66 3,760.00 3,759.66 3,760.00 0.0M
2021-12-29 3,778.79 3,778.79 3,778.79 3,778.79 0.0M
2021-12-28 3,756.66 3,774.33 3,756.66 3,774.33 0.0M
2021-12-27 3,842.20 3,842.20 3,804.66 3,833.33 0.0M
2021-12-23 3,714.00 3,731.33 3,714.00 3,728.59 0.0M
2021-12-22 3,710.66 3,710.66 3,670.00 3,670.00 0.0M
2021-12-21 3,666.66 3,666.66 3,666.66 3,666.66 0.0M
2021-12-20 3,516.66 3,544.50 3,516.66 3,544.50 0.0M
2021-12-17 3,603.33 3,605.00 3,603.33 3,605.00 0.0M
2021-12-16 3,623.33 3,666.66 3,614.79 3,614.79 0.0M
2021-12-15 3,668.46 3,668.46 3,656.72 3,667.33 0.0M
2021-12-14 3,638.53 3,656.72 3,638.53 3,656.72 0.0M
2021-12-13 3,750.00 3,750.00 3,687.00 3,701.66 0.0M
2021-12-10 3,734.33 3,760.66 3,733.00 3,754.74 0.0M
2021-12-09 3,811.66 3,811.66 3,754.55 3,754.55 0.0M
2021-12-08 3,813.56 3,867.99 3,813.56 3,867.99 0.0M
2021-12-07 3,854.00 3,871.66 3,844.33 3,849.00 0.0M
2021-12-06 3,633.66 3,731.66 3,633.66 3,731.66 0.0M
2021-12-03 3,635.60 3,740.76 3,635.60 3,683.33 0.0M
2021-12-02 3,759.33 3,759.33 3,705.00 3,725.33 0.0M
2021-12-01 3,788.33 3,788.33 3,771.66 3,771.66 0.0M
2021-11-30 3,834.33 3,834.33 3,763.33 3,771.66 0.0M
2021-11-29 3,845.60 3,916.66 3,845.60 3,877.26 0.0M
2021-11-26 3,830.00 3,830.00 3,830.00 3,830.00 0.0M
2021-11-24 3,712.00 3,781.16 3,710.00 3,781.16 0.0M
2021-11-23 3,689.00 3,712.06 3,689.00 3,712.06 0.0M
2021-11-22 3,750.00 3,819.66 3,520.00 3,736.29 0.0M
2021-11-19 3,700.00 3,700.00 3,692.33 3,694.90 0.0M
2021-11-18 3,726.33 3,726.33 3,688.33 3,692.33 0.0M
2021-11-17 3,615.66 3,648.33 3,615.66 3,633.00 0.0M
2021-11-16 3,603.02 3,700.00 3,603.02 3,665.66 0.0M
2021-11-12 3,650.00 3,650.00 3,588.33 3,596.11 0.0M
2021-11-11 3,537.33 3,563.62 3,530.00 3,563.62 0.0M
2021-11-10 3,500.00 3,516.66 3,483.33 3,483.33 0.0M
2021-11-09 3,567.33 3,567.33 3,450.00 3,450.00 0.0M
2021-11-08 3,547.83 3,666.66 3,547.83 3,567.33 0.0M
2021-11-05 3,540.00 3,540.66 3,492.66 3,494.33 0.0M
2021-11-04 3,462.73 3,520.51 3,400.00 3,500.00 0.0M
2021-11-03 3,390.00 3,416.91 3,390.00 3,394.66 0.0M
2021-11-01 3,323.33 3,354.00 3,323.33 3,323.33 0.0M
2021-10-29 3,219.33 3,269.00 3,216.66 3,253.37 0.0M
2021-10-28 3,156.66 3,156.66 3,156.66 3,156.66 0.0M
2021-10-27 3,115.66 3,156.00 3,115.66 3,156.00 0.0M
2021-10-26 3,151.66 3,170.00 3,118.33 3,118.33 0.0M
2021-10-25 3,165.66 3,165.66 3,144.66 3,148.33 0.0M
2021-10-22 3,118.33 3,118.33 3,118.33 3,118.33 0.0M
2021-10-21 3,224.99 3,224.99 3,140.00 3,147.33 0.0M
2021-10-20 3,125.00 3,125.00 3,104.78 3,104.78 0.0M
2021-10-19 3,096.66 3,126.66 3,096.66 3,126.66 0.0M
2021-10-18 3,101.29 3,101.29 3,088.66 3,088.66 0.0M
2021-10-14 3,109.76 3,109.76 3,033.33 3,086.00 0.0M
2021-10-12 3,071.66 3,071.66 3,071.66 3,071.66 0.0M
2021-10-08 3,079.66 3,079.66 3,071.66 3,071.66 0.0M
2021-10-07 3,110.33 3,115.00 3,033.34 3,099.05 0.0M
2021-10-06 3,043.33 3,043.33 2,996.66 3,020.00 0.0M
2021-10-05 3,033.33 3,040.66 3,028.96 3,039.60 0.0M
2021-10-04 2,967.66 3,033.33 2,967.66 2,971.66 0.0M
2021-10-01 3,035.33 3,040.66 3,035.33 3,040.66 0.0M
2021-09-30 3,087.33 3,087.33 3,087.33 3,087.33 0.0M
2021-09-29 3,093.33 3,093.33 3,050.66 3,058.33 0.0M
2021-09-28 3,079.00 3,106.00 3,079.00 3,106.00 0.0M
2021-09-27 3,165.00 3,165.00 3,165.00 3,165.00 0.0M
2021-09-24 3,159.00 3,195.33 3,159.00 3,161.11 0.0M
2021-09-23 3,126.66 3,175.00 3,126.66 3,175.00 0.0M
2021-09-22 3,121.00 3,121.00 3,121.00 3,121.00 0.0M
2021-09-21 3,097.66 3,097.66 3,083.33 3,083.33 0.0M
2021-09-20 3,084.00 3,084.00 3,048.33 3,048.33 0.0M
2021-09-15 3,136.66 3,136.66 3,131.66 3,131.66 0.0M
2021-09-14 3,156.00 3,156.00 3,143.33 3,146.66 0.0M
2021-09-13 3,136.66 3,136.66 3,136.66 3,136.66 0.0M
2021-09-10 3,143.33 3,143.33 3,123.68 3,123.68 0.0M
2021-09-09 3,098.66 3,098.66 3,092.33 3,092.33 0.0M
2021-09-07 3,133.33 3,133.33 3,130.00 3,130.00 0.0M
2021-09-03 3,114.31 3,130.00 3,114.31 3,130.00 0.0M
2021-09-02 3,183.00 3,183.00 3,183.00 3,183.00 0.0M
2021-09-01 3,115.03 3,116.66 3,112.71 3,115.00 0.0M
2021-08-31 3,129.00 3,166.66 3,075.54 3,146.66 0.0M
2021-08-30 3,161.66 3,216.66 3,161.66 3,216.66 0.0M
2021-08-27 3,134.16 3,161.33 3,134.16 3,161.00 0.0M
2021-08-26 3,106.66 3,106.66 3,106.66 3,106.66 0.0M
2021-08-25 3,147.86 3,147.86 3,127.66 3,127.66 0.0M
2021-08-24 3,132.20 3,132.20 3,132.20 3,132.20 0.0M
2021-08-23 3,063.33 3,112.80 3,063.33 3,111.10 0.0M
2021-08-20 3,024.66 3,024.83 2,995.00 3,024.83 0.0M
2021-08-18 2,969.66 2,969.66 2,955.00 2,958.33 0.0M
2021-08-17 3,001.66 3,001.66 2,948.66 2,948.66 0.0M
2021-08-16 3,117.33 3,117.33 3,000.66 3,000.66 0.0M
2021-08-13 3,005.96 3,033.66 3,001.66 3,033.66 0.0M
2021-08-12 3,031.00 3,031.00 2,995.00 3,003.33 0.0M
2021-08-11 3,018.66 3,031.33 3,018.66 3,031.00 0.0M
2021-08-10 3,125.00 3,125.00 3,068.86 3,080.66 0.0M
2021-08-09 3,119.16 3,119.16 3,117.66 3,117.66 0.0M
2021-08-06 3,116.66 3,133.33 3,116.66 3,133.33 0.0M
2021-08-05 3,095.00 3,115.33 3,095.00 3,096.66 0.0M
2021-08-04 3,129.00 3,129.16 3,129.00 3,129.16 0.0M
2021-08-03 3,043.00 3,073.33 3,043.00 3,073.33 0.0M
2021-08-02 3,116.66 3,116.66 2,883.66 3,056.59 0.0M
2021-07-30 3,016.66 3,023.33 3,003.00 3,003.00 0.0M
2021-07-29 2,993.66 2,997.66 2,986.66 2,997.66 0.0M
2021-07-28 2,920.22 2,960.33 2,920.22 2,960.00 0.0M
2021-07-27 2,933.33 2,933.33 2,860.00 2,880.00 0.0M
2021-07-26 2,983.33 2,983.33 2,963.26 2,966.66 0.0M
2021-07-23 2,970.00 2,970.00 2,970.00 2,970.00 0.0M
2021-07-22 2,966.66 2,969.00 2,957.00 2,959.33 0.0M
2021-07-21 2,912.66 2,976.33 2,912.66 2,976.33 0.0M
2021-07-20 2,845.00 2,914.98 2,845.00 2,912.66 0.0M
2021-07-19 2,836.66 2,845.18 2,833.33 2,836.66 0.0M
2021-07-16 2,865.03 2,865.03 2,831.66 2,834.66 0.0M
2021-07-15 2,903.33 2,931.66 2,900.00 2,931.66 0.0M
2021-07-14 2,994.33 2,994.33 2,963.33 2,963.33 0.0M
2021-07-13 3,006.00 3,006.00 2,971.88 2,994.33 0.0M
2021-07-12 2,930.00 2,966.20 2,930.00 2,965.00 0.0M
2021-07-09 2,937.00 2,943.00 2,937.00 2,942.76 0.0M
2021-07-08 2,923.33 2,923.33 2,903.33 2,903.33 0.0M
2021-07-07 2,961.21 2,961.21 2,933.33 2,933.33 0.0M
2021-07-06 3,005.61 3,005.61 3,005.61 3,005.61 0.0M
2021-07-02 2,983.66 2,983.66 2,960.00 2,960.00 0.0M
2021-07-01 2,976.66 3,000.53 2,976.66 3,000.53 0.0M
2021-06-30 3,000.00 3,016.66 2,998.03 3,016.66 0.0M
2021-06-29 2,956.66 2,997.66 2,956.66 2,997.66 0.0M
2021-06-25 2,916.64 2,916.64 2,891.33 2,905.33 0.0M
2021-06-24 2,938.23 2,950.00 2,907.00 2,926.20 0.0M
2021-06-23 2,935.66 2,938.93 2,926.83 2,926.83 0.0M
2021-06-22 2,976.33 2,976.33 2,949.55 2,949.55 0.0M
2021-06-21 2,949.33 2,974.66 2,936.66 2,936.66 0.0M
2021-06-18 2,988.33 2,988.33 2,988.33 2,988.33 0.0M
2021-06-17 3,000.00 3,000.00 2,961.66 2,990.00 0.0M
2021-06-16 2,941.33 2,941.33 2,941.33 2,941.33 0.0M
2021-06-15 2,933.33 2,950.00 2,921.66 2,924.15 0.0M
2021-06-11 2,876.66 2,922.70 2,876.66 2,884.50 0.0M
2021-06-10 2,887.66 2,887.66 2,887.66 2,887.66 0.0M
2021-06-09 2,816.00 2,838.33 2,810.00 2,838.33 0.0M
2021-06-08 2,876.66 2,876.66 2,829.00 2,838.33 0.0M
2021-06-07 2,830.15 2,886.66 2,830.15 2,853.83 0.0M
2021-06-04 2,888.66 2,908.33 2,883.33 2,886.66 0.0M
2021-06-03 2,877.40 2,883.00 2,877.40 2,883.00 0.0M
2021-06-02 2,890.00 2,900.00 2,871.66 2,881.66 0.0M
2021-06-01 2,885.00 2,885.00 2,885.00 2,885.00 0.0M
2021-05-28 2,883.66 2,933.33 2,875.66 2,933.33 0.0M
2021-05-27 2,826.66 2,868.66 2,818.66 2,831.26 0.0M
2021-05-26 2,821.83 2,823.00 2,806.66 2,806.66 0.0M
2021-05-25 2,825.00 2,826.66 2,813.33 2,816.29 0.0M
2021-05-21 2,765.00 2,765.00 2,759.66 2,759.66 0.0M
2021-05-20 2,741.66 2,779.83 2,741.66 2,763.33 0.0M
2021-05-19 2,658.33 2,683.33 2,655.00 2,683.33 0.0M
2021-05-18 2,649.33 2,675.00 2,649.33 2,654.00 0.0M
2021-05-17 2,636.65 2,641.00 2,624.33 2,641.00 0.0M
2021-05-14 2,677.00 2,698.33 2,673.33 2,693.33 0.0M
2021-05-13 2,633.00 2,633.00 2,633.00 2,633.00 0.0M
2021-05-12 2,614.66 2,614.66 2,602.33 2,602.33 0.0M
2021-05-11 2,693.00 2,706.46 2,693.00 2,706.46 0.0M
2021-05-10 2,766.66 2,766.66 2,693.00 2,693.00 0.0M
2021-05-07 2,816.66 2,817.66 2,791.66 2,802.60 0.0M
2021-05-06 2,755.66 2,796.00 2,755.66 2,770.00 0.0M
2021-05-05 2,806.33 2,819.95 2,793.33 2,796.66 0.0M
2021-05-04 2,802.33 2,802.33 2,725.00 2,750.00 0.0M
2021-05-03 2,841.66 2,841.66 2,796.66 2,811.00 0.0M
2021-04-30 2,871.00 2,871.00 2,841.66 2,853.33 0.0M
2021-04-29 2,882.69 2,899.33 2,873.33 2,899.33 0.0M
2021-04-28 2,898.33 2,898.33 2,868.33 2,871.66 0.0M
2021-04-27 2,923.66 2,933.33 2,913.33 2,927.33 0.0M
2021-04-26 2,906.16 2,923.66 2,906.16 2,923.66 0.0M
2021-04-23 2,868.70 2,874.10 2,834.55 2,874.10 0.0M
2021-04-22 2,868.00 2,868.00 2,820.00 2,829.33 0.0M
2021-04-21 2,865.00 2,865.00 2,860.66 2,860.66 0.0M
2021-04-20 2,819.33 2,827.76 2,800.00 2,800.00 0.0M
2021-04-19 2,843.33 2,843.33 2,828.66 2,838.33 0.0M
2021-04-16 2,945.61 2,950.00 2,933.00 2,933.33 0.0M
2021-04-15 2,946.33 2,956.00 2,946.33 2,952.40 0.0M
2021-04-14 2,946.66 2,946.66 2,916.66 2,916.66 0.0M
2021-04-13 2,943.33 2,943.33 2,933.33 2,939.28 0.0M
2021-04-12 2,963.33 2,965.33 2,963.33 2,963.33 0.0M
2021-04-09 2,997.83 3,013.33 2,963.33 3,008.33 0.0M
2021-04-08 2,986.66 3,010.33 2,985.66 3,010.33 0.0M
2021-04-07 2,973.33 3,000.00 2,973.33 2,990.66 0.0M
2021-04-06 2,992.33 3,012.66 2,977.66 2,977.66 0.0M
2021-04-05 3,010.66 3,048.33 3,010.66 3,033.33 0.0M
2021-03-31 2,890.00 2,910.00 2,890.00 2,896.66 0.0M
2021-03-30 2,826.66 2,830.00 2,820.33 2,827.33 0.0M
2021-03-29 2,873.33 2,873.33 2,842.00 2,853.33 0.0M
2021-03-26 2,825.66 2,863.33 2,793.36 2,863.33 0.0M
2021-03-25 2,800.00 2,800.00 2,724.90 2,760.00 0.0M
2021-03-24 2,857.66 2,872.50 2,816.03 2,816.03 0.0M
2021-03-23 2,837.66 2,837.66 2,822.50 2,822.50 0.0M
2021-03-22 2,870.00 2,898.00 2,870.00 2,883.33 0.0M
2021-03-19 2,802.00 2,823.66 2,786.33 2,786.33 0.0M
2021-03-18 2,823.00 2,823.00 2,802.00 2,802.00 0.0M
2021-03-17 2,856.66 2,874.00 2,847.00 2,874.00 0.0M
2021-03-16 2,893.33 2,903.33 2,891.66 2,891.66 0.0M
2021-03-12 2,789.66 2,789.66 2,763.33 2,776.00 0.0M
2021-03-11 2,766.66 2,820.00 2,766.66 2,796.00 0.0M
2021-03-10 2,805.00 2,805.00 2,676.70 2,757.05 0.0M
2021-03-09 2,865.50 2,865.50 2,821.00 2,821.71 0.0M
2021-03-08 2,725.66 2,732.82 2,720.00 2,720.00 0.0M
2021-03-05 2,676.14 2,850.53 2,676.14 2,813.33 0.0M
2021-03-04 2,726.66 2,763.66 2,693.00 2,706.66 0.0M
2021-03-03 2,890.00 2,905.00 2,823.33 2,823.33 0.0M
2021-03-02 2,938.33 2,938.33 2,891.33 2,891.33 0.0M
2021-03-01 2,909.33 2,956.33 2,909.33 2,956.33 0.0M
2021-02-26 2,876.00 2,933.33 2,841.66 2,904.62 0.0M
2021-02-25 2,936.14 2,936.14 2,806.66 2,841.66 0.0M
2021-02-24 2,927.52 2,927.52 2,922.00 2,922.00 0.0M
2021-02-23 2,883.33 2,883.33 2,806.66 2,845.00 0.0M
2021-02-22 3,001.66 3,001.66 2,934.00 2,941.66 0.0M
2021-02-19 2,981.66 2,987.66 2,981.66 2,987.66 0.0M
2021-02-18 2,903.33 2,910.00 2,884.33 2,910.00 0.0M
2021-02-17 2,954.66 2,954.66 2,881.83 2,923.45 0.0M
2021-02-16 2,973.33 2,986.66 2,951.66 2,954.66 0.0M
2021-02-12 2,869.00 2,916.66 2,869.00 2,895.00 0.0M
2021-02-11 2,838.33 2,866.00 2,812.99 2,812.99 0.0M
2021-02-10 2,778.33 2,799.00 2,774.33 2,799.00 0.0M
2021-02-09 2,790.00 2,799.00 2,783.33 2,786.66 0.0M
2021-02-08 2,744.36 2,803.33 2,744.36 2,803.33 0.0M
2021-02-05 2,731.92 2,731.92 2,722.66 2,725.00 0.0M
2021-02-04 2,765.00 2,833.33 2,757.44 2,793.33 0.0M
2021-02-03 2,793.33 2,793.33 2,734.83 2,734.83 0.0M
2021-02-02 2,760.00 2,773.33 2,758.33 2,773.33 0.0M
2021-01-29 2,694.66 2,700.00 2,657.00 2,691.95 0.0M
2021-01-28 2,698.66 2,718.33 2,698.66 2,701.86 0.0M
2021-01-27 2,700.00 2,700.00 2,633.33 2,633.33 0.0M
2021-01-26 2,815.00 2,815.00 2,745.00 2,753.66 0.0M
2021-01-25 2,795.00 2,815.00 2,792.33 2,815.00 0.0M
2021-01-22 2,793.33 2,794.23 2,783.33 2,783.33 0.0M
2021-01-21 2,768.00 2,781.66 2,767.00 2,781.66 0.0M
2021-01-20 2,754.33 2,754.33 2,734.33 2,736.00 0.0M
2021-01-19 2,711.66 2,758.33 2,711.66 2,754.33 0.0M
2021-01-15 2,726.66 2,726.66 2,683.66 2,688.33 0.0M
2021-01-14 2,754.00 2,754.00 2,730.00 2,730.00 0.0M
2021-01-13 2,676.66 2,694.00 2,676.66 2,693.69 0.0M
2021-01-12 2,700.00 2,700.00 2,696.00 2,696.00 0.0M
2021-01-11 2,700.00 2,703.00 2,697.66 2,703.00 0.0M
2021-01-08 2,660.01 2,660.01 2,643.33 2,643.33 0.0M
2021-01-07 2,641.66 2,641.66 2,641.66 2,641.66 0.0M
2021-01-06 2,541.66 2,555.00 2,541.66 2,550.00 0.0M
2021-01-05 2,543.00 2,543.00 2,541.66 2,541.66 0.0M
2021-01-04 2,501.66 2,501.66 2,501.66 2,501.66 0.0M