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
2023-12-29 3,253.33 3,260.66 3,253.33 3,260.66 0.0M
2023-12-27 3,280.03 3,280.03 3,271.33 3,278.39 0.0M
2023-12-21 3,223.75 3,223.75 3,223.75 3,223.75 0.0M
2023-12-20 3,225.00 3,230.33 3,183.56 3,183.56 0.0M
2023-12-19 3,230.00 3,253.62 3,230.00 3,253.62 0.0M
2023-12-18 3,253.33 3,266.66 3,253.33 3,266.66 0.0M
2023-12-15 3,296.66 3,296.66 3,263.33 3,269.00 0.0M
2023-12-14 3,255.39 3,255.39 3,255.39 3,255.39 0.0M
2023-12-11 3,033.33 3,133.33 3,033.33 3,133.33 0.0M
2023-12-07 3,025.00 3,025.00 3,025.00 3,025.00 0.0M
2023-12-06 2,922.66 2,923.00 2,922.66 2,923.00 0.0M
2023-12-04 2,971.36 2,971.36 2,971.36 2,971.36 0.0M
2023-12-01 2,956.00 2,956.00 2,952.33 2,952.33 0.0M
2023-11-30 2,966.67 2,966.67 2,966.66 2,966.66 0.0M
2023-11-29 3,033.33 3,033.33 2,986.66 2,986.66 0.0M
2023-11-28 2,910.00 2,910.00 2,910.00 2,910.00 0.0M
2023-11-27 2,939.00 2,961.96 2,939.00 2,961.96 0.0M
2023-11-22 2,989.51 2,989.51 2,952.33 2,952.33 0.0M
2023-11-21 2,959.30 2,959.30 2,959.30 2,959.30 0.0M
2023-11-17 2,958.96 2,958.96 2,958.96 2,958.96 0.0M
2023-11-16 2,933.13 2,933.33 2,926.66 2,933.33 0.0M
2023-11-15 2,954.66 2,954.66 2,954.66 2,954.66 0.0M
2023-11-14 2,910.00 2,910.00 2,910.00 2,910.00 0.0M
2023-11-13 2,871.79 2,871.79 2,871.79 2,871.79 0.0M
2023-11-10 2,880.37 2,880.37 2,880.37 2,880.37 0.0M
2023-11-07 2,734.00 2,734.00 2,734.00 2,734.00 0.0M
2023-11-03 2,750.66 2,750.66 2,750.66 2,750.66 0.0M
2023-10-26 2,679.00 2,679.00 2,679.00 2,679.00 0.0M
2023-10-25 2,709.43 2,709.43 2,709.43 2,709.43 0.0M
2023-10-24 2,810.77 2,810.77 2,810.77 2,810.77 0.0M
2023-10-19 2,873.33 2,873.33 2,873.33 2,873.33 0.0M
2023-10-13 2,890.00 2,890.00 2,890.00 2,890.00 0.0M
2023-10-12 2,949.50 2,949.50 2,936.46 2,940.00 0.0M
2023-10-11 2,909.45 2,909.45 2,909.45 2,909.45 0.0M
2023-10-09 2,911.33 2,911.33 2,911.33 2,911.33 0.0M
2023-10-05 2,857.00 2,857.00 2,857.00 2,857.00 0.0M
2023-10-04 2,826.66 2,832.00 2,826.66 2,832.00 0.0M
2023-10-03 2,815.36 2,815.36 2,784.18 2,784.18 0.0M
2023-10-02 2,784.39 2,784.39 2,784.39 2,784.39 0.0M
2023-09-29 2,745.83 2,745.83 2,745.80 2,745.80 0.0M
2023-09-27 2,705.56 2,708.66 2,705.56 2,708.66 0.0M
2023-09-22 2,661.66 2,661.66 2,661.66 2,661.66 0.0M
2023-09-19 2,725.39 2,725.66 2,722.00 2,724.56 0.0M
2023-09-15 2,733.33 2,733.33 2,733.33 2,733.33 0.0M
2023-09-14 2,828.25 2,828.25 2,828.25 2,828.25 0.0M
2023-09-13 2,833.33 2,833.33 2,833.33 2,833.33 0.0M
2023-09-12 2,832.00 2,832.00 2,826.33 2,826.33 0.0M
2023-09-08 2,901.70 2,901.70 2,901.70 2,901.70 0.0M
2023-09-07 2,888.33 2,905.00 2,888.33 2,905.00 0.0M
2023-09-06 2,960.00 2,971.66 2,960.00 2,971.66 0.0M
2023-09-05 2,939.66 2,964.83 2,939.66 2,964.83 0.0M
2023-09-01 2,907.33 2,916.00 2,907.33 2,916.00 0.0M
2023-08-31 2,848.33 2,848.33 2,848.33 2,848.33 0.0M
2023-08-30 2,825.33 2,825.33 2,825.33 2,825.33 0.0M
2023-08-29 2,832.33 2,832.33 2,832.33 2,832.33 0.0M
2023-08-28 2,723.33 2,723.33 2,723.33 2,723.33 0.0M
2023-08-25 2,688.33 2,716.27 2,688.33 2,716.27 0.0M
2023-08-23 2,816.12 2,816.12 2,808.02 2,809.11 0.0M
2023-08-22 2,800.66 2,800.66 2,761.46 2,768.66 0.0M
2023-08-21 2,761.33 2,803.66 2,755.00 2,803.66 0.0M
2023-08-17 2,736.66 2,736.66 2,736.66 2,736.66 0.0M
2023-08-16 2,783.33 2,783.33 2,755.66 2,764.00 0.0M
2023-08-15 2,822.71 2,824.23 2,820.00 2,820.00 0.0M
2023-08-14 2,843.33 2,843.33 2,830.00 2,830.00 0.0M
2023-08-11 2,760.00 2,760.00 2,756.66 2,756.66 0.0M
2023-08-08 2,892.26 2,892.26 2,886.50 2,886.50 0.0M
2023-08-07 2,933.33 2,933.33 2,933.33 2,933.33 0.0M
2023-08-04 2,907.00 2,931.78 2,907.00 2,907.33 0.0M
2023-08-03 2,947.33 2,947.33 2,947.33 2,947.33 0.0M
2023-08-02 2,951.66 2,951.66 2,951.66 2,951.66 0.0M
2023-08-01 2,999.33 3,017.33 2,999.33 3,004.66 0.0M
2023-07-31 2,981.00 2,981.00 2,980.66 2,980.66 0.0M
2023-07-28 2,939.33 2,969.95 2,939.33 2,969.95 0.0M
2023-07-27 2,922.00 2,927.98 2,919.33 2,919.33 0.0M
2023-07-26 2,890.20 2,890.20 2,890.20 2,890.20 0.0M
2023-07-25 2,936.66 2,943.33 2,936.66 2,943.33 0.0M
2023-07-24 2,859.33 2,867.33 2,859.33 2,867.33 0.0M
2023-07-20 2,858.66 2,996.96 2,858.66 2,996.96 0.0M
2023-07-19 2,967.33 2,967.33 2,934.00 2,934.00 0.0M
2023-07-17 2,956.96 2,956.96 2,956.96 2,956.96 0.0M
2023-07-14 2,961.99 2,961.99 2,893.54 2,893.54 0.0M
2023-07-13 2,933.33 2,933.33 2,933.33 2,933.33 0.0M
2023-07-12 2,881.33 2,891.51 2,881.33 2,891.51 0.0M
2023-07-11 2,855.00 2,894.77 2,855.00 2,894.77 0.0M
2023-07-10 2,873.13 2,873.13 2,873.13 2,873.13 0.0M
2023-07-06 2,837.66 2,837.66 2,837.66 2,837.66 0.0M
2023-07-05 2,872.97 2,872.97 2,848.20 2,848.20 0.0M
2023-06-30 2,894.00 2,894.00 2,894.00 2,894.00 0.0M
2023-06-29 2,840.66 2,844.33 2,840.66 2,844.33 0.0M
2023-06-28 2,855.00 2,866.66 2,842.66 2,846.59 0.0M
2023-06-27 2,799.36 2,868.33 2,799.36 2,868.33 0.0M
2023-06-23 2,780.00 2,780.00 2,780.00 2,780.00 0.0M
2023-06-21 2,816.66 2,825.00 2,816.66 2,825.00 0.0M
2023-06-20 2,858.33 2,886.66 2,858.33 2,886.66 0.0M
2023-06-16 2,903.33 2,903.33 2,898.66 2,898.66 0.0M
2023-06-13 2,925.33 2,926.06 2,916.66 2,916.66 0.0M
2023-06-12 2,831.66 2,894.00 2,831.66 2,894.00 0.0M
2023-06-09 2,815.00 2,815.00 2,800.98 2,800.98 0.0M
2023-06-08 2,813.66 2,813.66 2,813.33 2,813.33 0.0M
2023-06-07 2,789.33 2,800.00 2,784.82 2,784.82 0.0M
2023-06-06 2,795.00 2,795.00 2,795.00 2,795.00 0.0M
2023-06-02 2,822.37 2,822.37 2,822.37 2,822.37 0.0M
2023-06-01 2,851.00 2,866.79 2,839.00 2,839.00 0.0M
2023-05-31 2,860.54 2,860.54 2,825.89 2,825.89 0.1M
2023-05-30 2,890.00 2,919.33 2,890.00 2,891.33 0.0M
2023-05-26 2,793.33 2,793.33 2,793.33 2,793.33 0.0M
2023-05-25 2,649.33 2,713.33 2,649.33 2,713.33 0.0M
2023-05-24 2,539.00 2,539.00 2,539.00 2,539.00 0.0M
2023-05-22 2,622.67 2,622.67 2,622.67 2,622.67 0.0M
2023-05-19 2,616.66 2,622.66 2,606.33 2,622.66 0.0M
2023-05-18 2,627.50 2,627.50 2,627.50 2,627.50 0.0M
2023-05-17 2,517.33 2,533.00 2,517.33 2,533.00 0.0M
2023-05-15 2,433.33 2,433.33 2,433.33 2,433.33 0.0M
2023-05-11 2,401.66 2,402.33 2,401.66 2,402.33 0.0M
2023-05-09 2,419.00 2,425.66 2,419.00 2,425.66 0.0M
2023-05-05 2,416.00 2,434.66 2,416.00 2,434.66 0.0M
2023-05-03 2,461.94 2,461.94 2,461.94 2,461.94 0.0M
2023-04-28 2,455.83 2,463.33 2,455.83 2,456.00 0.0M
2023-04-27 2,408.33 2,426.00 2,408.33 2,426.00 0.0M
2023-04-25 2,431.14 2,435.05 2,431.14 2,431.14 0.0M
2023-04-24 2,500.00 2,500.00 2,500.00 2,500.00 0.0M
2023-04-21 2,495.71 2,504.71 2,495.71 2,504.71 0.0M
2023-04-20 2,533.33 2,533.33 2,533.33 2,533.33 0.0M
2023-04-19 2,527.70 2,527.70 2,527.70 2,527.70 0.0M
2023-04-18 2,556.66 2,556.66 2,546.66 2,546.66 0.0M
2023-04-14 2,533.97 2,533.97 2,533.97 2,533.97 0.0M
2023-04-13 2,537.00 2,543.33 2,514.33 2,543.33 0.0M
2023-04-12 2,542.83 2,542.83 2,542.83 2,542.83 0.0M
2023-04-11 2,684.28 2,684.32 2,684.28 2,684.32 0.0M
2023-04-05 2,576.00 2,576.00 2,576.00 2,576.00 0.0M
2023-04-03 2,652.06 2,652.06 2,652.06 2,652.06 0.0M
2023-03-31 2,643.66 2,670.00 2,643.66 2,670.00 0.0M
2023-03-30 2,666.66 2,666.66 2,666.66 2,666.66 0.0M
2023-03-29 2,591.00 2,645.00 2,591.00 2,643.45 0.0M
2023-03-24 2,685.00 2,685.00 2,630.33 2,630.33 0.0M
2023-03-23 2,685.00 2,685.00 2,685.00 2,685.00 0.0M
2023-03-22 2,688.08 2,688.08 2,688.08 2,688.08 0.0M
2023-03-21 2,645.00 2,645.00 2,645.00 2,645.00 0.0M
2023-03-17 2,676.00 2,680.00 2,676.00 2,680.00 0.0M
2023-03-16 2,673.33 2,673.33 2,673.33 2,673.33 0.0M
2023-03-15 2,572.00 2,572.00 2,572.00 2,572.00 0.0M
2023-03-14 2,560.33 2,560.33 2,560.33 2,560.33 0.0M
2023-03-13 2,550.00 2,550.00 2,550.00 2,550.00 0.0M
2023-03-10 2,500.66 2,517.33 2,490.33 2,490.33 0.0M
2023-03-09 2,500.00 2,500.00 2,500.00 2,500.00 0.0M
2023-03-08 2,476.33 2,518.00 2,476.33 2,518.00 0.0M
2023-03-07 2,478.00 2,478.00 2,478.00 2,478.00 0.0M
2023-03-06 2,514.16 2,514.16 2,485.00 2,485.00 0.0M
2023-03-02 2,436.66 2,436.66 2,427.72 2,427.72 0.0M
2023-03-01 2,477.66 2,477.66 2,477.66 2,477.66 0.0M
2023-02-27 2,520.66 2,520.66 2,520.66 2,520.66 0.0M
2023-02-24 2,488.53 2,500.00 2,486.72 2,488.33 0.0M
2023-02-23 2,512.00 2,545.00 2,512.00 2,545.00 0.0M
2023-02-21 2,523.33 2,523.33 2,519.66 2,519.66 0.0M
2023-02-20 2,526.56 2,526.56 2,526.56 2,526.56 0.0M
2023-02-17 2,516.66 2,516.66 2,516.66 2,516.66 0.0M
2023-02-16 2,648.33 2,648.33 2,648.33 2,648.33 0.0M
2023-02-15 2,659.48 2,673.33 2,659.48 2,668.33 0.0M
2023-02-14 2,666.66 2,666.66 2,666.66 2,666.66 0.0M
2023-02-10 2,572.00 2,580.33 2,572.00 2,580.33 0.0M
2023-02-09 2,728.33 2,728.33 2,711.00 2,717.33 0.0M
2023-02-08 2,691.66 2,691.66 2,691.66 2,691.66 0.0M
2023-02-07 2,706.66 2,726.66 2,706.66 2,726.66 0.0M
2023-02-03 2,721.66 2,731.66 2,713.33 2,713.33 0.0M
2023-02-02 2,672.33 2,672.33 2,672.33 2,672.33 0.0M
2023-02-01 2,636.00 2,636.00 2,636.00 2,636.00 0.0M
2023-01-30 2,494.00 2,494.00 2,485.83 2,485.83 0.0M
2023-01-27 2,543.00 2,563.00 2,540.66 2,563.00 0.0M
2023-01-26 2,536.66 2,565.28 2,536.66 2,565.28 0.0M
2023-01-23 2,520.66 2,537.66 2,520.66 2,537.66 0.0M
2023-01-19 2,386.66 2,388.00 2,386.66 2,388.00 0.0M
2023-01-18 2,432.33 2,432.33 2,411.66 2,411.66 0.0M
2023-01-17 2,412.66 2,412.66 2,412.66 2,412.66 0.0M
2023-01-13 2,393.33 2,416.66 2,393.33 2,398.66 0.0M
2023-01-12 2,421.66 2,421.66 2,421.66 2,421.66 0.0M
2023-01-09 2,362.50 2,362.51 2,362.50 2,362.51 0.0M
2023-01-06 2,298.66 2,298.66 2,298.66 2,298.66 0.0M
2023-01-04 2,265.00 2,289.66 2,265.00 2,282.60 0.0M
2023-01-03 2,233.33 2,240.51 2,233.33 2,240.51 0.0M