iShares PHLX Semiconductor

SOXX
🏛️ México →
4,950.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 2,240.00 2,240.00 2,234.66 2,234.66 0.0M
2022-12-29 2,263.19 2,263.19 2,263.19 2,263.19 0.0M
2022-12-28 2,202.66 2,206.66 2,202.66 2,206.66 0.0M
2022-12-27 2,231.33 2,231.33 2,231.33 2,231.33 0.0M
2022-12-23 2,243.62 2,243.62 2,243.33 2,243.33 0.0M
2022-12-22 2,300.00 2,300.00 2,247.00 2,247.00 0.0M
2022-12-21 2,378.16 2,378.16 2,372.00 2,372.00 0.0M
2022-12-20 2,354.66 2,354.66 2,348.16 2,350.42 0.0M
2022-12-19 2,343.33 2,343.33 2,343.33 2,343.33 0.0M
2022-12-16 2,381.33 2,381.33 2,373.33 2,376.33 0.0M
2022-12-15 2,415.83 2,434.43 2,399.66 2,399.66 0.0M
2022-12-14 2,557.00 2,558.00 2,495.33 2,513.66 0.0M
2022-12-13 2,493.33 2,575.33 2,493.33 2,500.00 0.0M
2022-12-09 2,497.33 2,505.00 2,493.33 2,493.33 0.0M
2022-12-08 2,471.66 2,471.66 2,471.66 2,471.66 0.0M
2022-12-07 2,423.33 2,423.33 2,407.33 2,407.33 0.0M
2022-12-02 2,431.83 2,431.83 2,431.83 2,431.83 0.0M
2022-12-01 2,446.66 2,451.66 2,446.66 2,451.66 0.0M
2022-11-30 2,382.33 2,382.33 2,382.33 2,382.33 0.0M
2022-11-28 2,392.00 2,392.00 2,382.33 2,382.33 0.0M
2022-11-23 2,478.66 2,478.66 2,456.66 2,456.66 0.0M
2022-11-22 2,403.33 2,413.33 2,394.66 2,413.33 0.0M
2022-11-18 2,420.33 2,420.33 2,403.33 2,403.33 0.0M
2022-11-17 2,390.00 2,390.00 2,390.00 2,390.00 0.0M
2022-11-16 2,393.33 2,393.33 2,379.33 2,390.00 0.0M
2022-11-15 2,503.33 2,512.33 2,503.33 2,512.33 0.0M
2022-11-14 2,468.00 2,468.00 2,436.83 2,436.83 0.0M
2022-11-11 2,441.33 2,468.00 2,441.33 2,468.00 0.0M
2022-11-10 2,287.66 2,287.66 2,287.66 2,287.66 0.0M
2022-11-09 2,237.33 2,237.33 2,237.33 2,237.33 0.0M
2022-11-08 2,241.33 2,241.33 2,241.33 2,241.33 0.0M
2022-10-31 2,151.66 2,173.66 2,151.66 2,173.66 0.0M
2022-10-27 2,145.33 2,146.66 2,145.33 2,146.66 0.0M
2022-10-26 2,138.64 2,211.66 2,138.64 2,211.66 0.0M
2022-10-25 2,192.00 2,266.66 2,176.66 2,184.33 0.0M
2022-10-24 2,125.66 2,146.66 2,125.66 2,146.66 0.0M
2022-10-20 2,126.17 2,126.17 2,083.66 2,083.66 0.0M
2022-10-19 2,061.00 2,066.66 2,046.33 2,051.61 0.0M
2022-10-18 2,039.33 2,046.66 2,039.33 2,046.66 0.0M
2022-10-13 2,063.16 2,063.16 2,058.66 2,058.66 0.0M
2022-10-11 2,023.33 2,023.33 2,023.33 2,023.33 0.0M
2022-10-10 2,103.33 2,103.33 2,103.33 2,103.33 0.0M
2022-10-07 2,242.53 2,242.53 2,178.06 2,233.33 0.0M
2022-10-05 2,298.33 2,298.33 2,298.33 2,298.33 0.0M
2022-10-04 2,303.16 2,303.16 2,292.66 2,298.33 0.0M
2022-10-03 2,204.66 2,207.10 2,204.66 2,207.10 0.0M
2022-09-30 2,194.33 2,194.33 2,194.33 2,194.33 0.0M
2022-09-29 2,247.00 2,247.00 2,150.66 2,150.66 0.0M
2022-09-28 2,246.69 2,246.69 2,246.69 2,246.69 0.0M
2022-09-23 2,245.00 2,250.84 2,221.33 2,221.33 0.0M
2022-09-22 2,265.33 2,265.33 2,265.33 2,265.33 0.0M
2022-09-21 2,348.66 2,348.66 2,348.66 2,348.66 0.0M
2022-09-19 2,353.21 2,353.21 2,353.21 2,353.21 0.0M
2022-09-14 2,390.00 2,390.00 2,383.33 2,383.33 0.0M
2022-09-13 2,422.65 2,422.65 2,382.81 2,382.81 0.0M
2022-09-12 2,490.40 2,490.40 2,490.40 2,490.40 0.0M
2022-09-09 2,480.00 2,500.00 2,480.00 2,494.63 0.0M
2022-09-08 2,420.33 2,434.00 2,420.33 2,434.00 0.0M
2022-09-07 2,395.00 2,426.66 2,395.00 2,426.66 0.0M
2022-09-06 2,400.11 2,404.33 2,385.66 2,385.66 0.0M
2022-09-01 2,383.66 2,472.26 2,378.66 2,472.26 0.0M
2022-08-31 2,471.66 2,479.66 2,471.66 2,479.66 0.0M
2022-08-30 2,493.00 2,548.33 2,493.00 2,548.33 0.0M
2022-08-29 2,546.66 2,546.66 2,541.66 2,541.66 0.0M
2022-08-26 2,695.00 2,695.00 2,607.33 2,607.33 0.0M
2022-08-25 2,696.00 2,696.00 2,676.66 2,676.66 0.0M
2022-08-24 2,607.28 2,607.28 2,607.28 2,607.28 0.0M
2022-08-23 2,630.00 2,636.93 2,630.00 2,636.93 0.0M
2022-08-22 2,700.00 2,700.00 2,638.33 2,700.00 0.0M
2022-08-19 2,813.00 2,813.00 2,723.73 2,796.16 0.0M
2022-08-18 2,822.33 2,829.66 2,813.00 2,813.00 0.0M
2022-08-17 2,709.33 2,709.33 2,696.66 2,696.66 0.0M
2022-08-16 2,791.00 2,793.00 2,769.90 2,779.33 0.0M
2022-08-15 2,788.33 2,788.33 2,788.33 2,788.33 0.0M
2022-08-12 2,763.33 2,795.06 2,763.33 2,795.06 0.0M
2022-08-11 2,780.00 2,802.00 2,780.00 2,783.33 0.0M
2022-08-10 2,727.41 2,742.66 2,703.33 2,742.66 0.0M
2022-08-09 2,633.33 2,658.33 2,630.00 2,658.33 0.0M
2022-08-08 2,766.66 2,772.00 2,766.66 2,772.00 0.0M
2022-08-05 2,840.00 2,840.00 2,838.33 2,838.33 0.0M
2022-08-04 2,887.66 2,887.66 2,862.08 2,862.19 0.0M
2022-08-03 2,841.33 2,922.81 2,841.33 2,922.81 0.0M
2022-08-02 2,832.66 2,832.66 2,824.66 2,827.50 0.0M
2022-07-29 2,750.00 2,766.00 2,746.00 2,766.00 0.0M
2022-07-28 2,716.49 2,737.00 2,716.49 2,737.00 0.0M
2022-07-27 2,686.66 2,724.83 2,686.66 2,724.83 0.0M
2022-07-26 2,628.33 2,647.33 2,597.33 2,597.33 0.0M
2022-07-25 2,688.33 2,688.33 2,688.33 2,688.33 0.0M
2022-07-22 2,693.66 2,693.66 2,688.33 2,688.33 0.0M
2022-07-21 2,738.33 2,799.99 2,738.33 2,741.66 0.0M
2022-07-20 2,686.00 2,716.66 2,679.16 2,708.33 0.0M
2022-07-19 2,586.20 2,632.87 2,586.20 2,632.87 0.0M
2022-07-15 2,502.33 2,502.33 2,502.33 2,502.33 0.0M
2022-07-14 2,446.66 2,446.66 2,446.66 2,446.66 0.0M
2022-07-13 2,419.33 2,466.66 2,419.33 2,453.33 0.0M
2022-07-12 2,447.94 2,450.00 2,447.94 2,450.00 0.0M
2022-07-08 2,423.33 2,423.33 2,423.33 2,423.33 0.0M
2022-07-06 2,333.33 2,365.66 2,333.33 2,365.66 0.0M
2022-07-05 2,290.00 2,290.00 2,290.00 2,290.00 0.0M
2022-07-01 2,297.33 2,297.33 2,266.66 2,266.66 0.0M
2022-06-30 2,368.92 2,383.33 2,368.92 2,383.33 0.0M
2022-06-28 2,441.66 2,441.66 2,441.66 2,441.66 0.0M
2022-06-27 2,481.33 2,481.33 2,481.33 2,481.33 0.0M
2022-06-24 2,457.66 2,457.66 2,457.66 2,457.66 0.0M
2022-06-23 2,363.33 2,363.33 2,363.33 2,363.33 0.0M
2022-06-22 2,423.29 2,425.00 2,423.29 2,425.00 0.0M
2022-06-21 2,392.33 2,445.66 2,392.33 2,445.66 0.0M
2022-06-17 2,388.48 2,388.48 2,388.48 2,388.48 0.0M
2022-06-16 2,433.33 2,433.33 2,433.33 2,433.33 0.0M
2022-06-14 2,530.33 2,530.33 2,530.33 2,530.33 0.0M
2022-06-13 2,512.98 2,533.33 2,512.98 2,533.33 0.0M
2022-06-10 2,599.33 2,599.33 2,599.33 2,599.33 0.0M
2022-06-08 2,750.33 2,752.00 2,707.00 2,707.00 0.0M
2022-06-07 2,743.33 2,767.24 2,743.33 2,767.24 0.0M
2022-06-06 2,766.66 2,766.66 2,743.33 2,743.33 0.0M
2022-06-03 2,767.06 2,767.06 2,767.06 2,767.06 0.0M
2022-06-01 2,800.00 2,803.38 2,739.33 2,769.33 0.0M
2022-05-27 2,774.66 2,800.00 2,774.66 2,800.00 0.0M
2022-05-26 2,650.00 2,721.66 2,650.00 2,721.66 0.0M
2022-05-25 2,583.33 2,583.33 2,583.33 2,583.33 0.0M
2022-05-24 2,551.66 2,580.66 2,551.66 2,575.16 0.0M
2022-05-23 2,629.00 2,651.13 2,629.00 2,651.13 0.0M
2022-05-20 2,666.66 2,666.66 2,547.00 2,547.00 0.0M
2022-05-19 2,666.66 2,666.66 2,666.66 2,666.66 0.0M
2022-05-18 2,800.00 2,800.00 2,663.59 2,666.66 0.0M
2022-05-17 2,784.33 2,784.66 2,774.76 2,784.66 0.0M
2022-05-16 2,685.50 2,685.50 2,685.50 2,685.50 0.0M
2022-05-13 2,719.33 2,719.33 2,719.33 2,719.33 0.0M
2022-05-12 2,561.66 2,561.66 2,561.66 2,561.66 0.0M
2022-05-11 2,713.33 2,713.33 2,661.12 2,661.12 0.0M
2022-05-10 2,703.33 2,723.33 2,663.00 2,713.00 0.0M
2022-05-09 2,645.66 2,645.66 2,634.00 2,636.66 0.0M
2022-05-06 2,765.66 2,767.66 2,746.33 2,767.66 0.0M
2022-05-05 2,800.85 2,823.33 2,783.33 2,783.33 0.0M
2022-05-04 2,800.00 2,893.33 2,763.53 2,893.33 0.0M
2022-05-03 2,787.93 2,828.33 2,775.70 2,828.33 0.0M
2022-05-02 2,766.66 2,796.00 2,731.66 2,796.00 0.0M
2022-04-29 2,866.66 2,866.66 2,866.66 2,866.66 0.0M
2022-04-28 2,750.66 2,859.33 2,750.66 2,859.33 0.0M
2022-04-27 2,735.00 2,740.00 2,693.33 2,693.33 0.0M
2022-04-26 2,736.23 2,755.66 2,724.12 2,724.12 0.0M
2022-04-25 2,760.00 2,814.21 2,750.00 2,783.33 0.0M
2022-04-22 2,820.00 2,873.00 2,781.00 2,851.66 0.0M
2022-04-21 2,883.33 2,883.33 2,883.33 2,883.33 0.0M
2022-04-20 2,923.33 2,923.33 2,880.00 2,880.00 0.0M
2022-04-19 2,879.00 2,893.33 2,875.00 2,891.00 0.0M
2022-04-18 2,831.66 2,850.00 2,820.16 2,821.66 0.0M
2022-04-13 2,850.00 2,850.00 2,825.00 2,831.66 0.0M
2022-04-12 2,812.06 2,909.50 2,800.00 2,909.50 0.0M
2022-04-11 2,850.00 2,850.00 2,796.66 2,796.66 0.0M
2022-04-08 2,916.66 2,916.66 2,865.33 2,868.33 0.0M
2022-04-07 2,902.33 2,965.66 2,900.00 2,965.66 0.0M
2022-04-06 2,970.00 2,970.00 2,923.33 2,923.33 0.0M
2022-04-05 3,013.66 3,020.00 3,013.66 3,013.66 0.0M
2022-04-04 3,092.65 3,092.65 3,083.33 3,113.33 0.0M
2022-04-01 3,086.66 3,090.00 3,040.00 3,066.66 0.0M
2022-03-31 3,215.00 3,223.33 3,160.66 3,181.66 0.0M
2022-03-30 3,268.33 3,268.33 3,243.66 3,243.66 0.0M
2022-03-29 3,283.33 3,317.68 3,280.00 3,317.68 0.0M
2022-03-28 3,233.33 3,261.66 3,233.33 3,261.66 0.0M
2022-03-25 3,228.00 3,233.33 3,216.66 3,233.33 0.0M
2022-03-24 3,246.66 3,246.66 3,230.96 3,243.25 0.0M
2022-03-23 3,194.80 3,206.66 3,129.33 3,129.33 0.0M
2022-03-22 3,210.00 3,233.33 3,207.00 3,221.33 0.0M
2022-03-18 3,210.00 3,210.00 3,210.00 3,210.00 0.0M
2022-03-17 3,158.33 3,182.33 3,147.66 3,182.33 0.0M
2022-03-16 3,168.66 3,168.66 3,168.66 3,168.66 0.0M
2022-03-15 3,030.00 3,030.00 3,009.33 3,021.00 0.0M
2022-03-14 2,940.00 2,940.00 2,940.00 2,940.00 0.0M
2022-03-11 3,098.33 3,098.33 3,098.33 3,098.33 0.0M
2022-03-10 3,050.00 3,086.00 3,050.00 3,086.00 0.0M
2022-03-09 3,166.66 3,166.66 3,154.33 3,162.51 0.0M
2022-03-08 3,030.00 3,070.00 3,030.00 3,070.00 0.0M
2022-03-07 3,145.00 3,179.00 3,066.66 3,066.66 0.0M
2022-03-04 3,191.66 3,191.66 3,101.66 3,111.33 0.0M
2022-03-03 3,190.66 3,211.33 3,190.66 3,193.33 0.0M
2022-03-02 3,244.33 3,250.76 3,244.33 3,249.56 0.0M
2022-03-01 3,200.00 3,200.00 3,145.38 3,145.38 0.0M
2022-02-28 3,250.00 3,250.00 3,191.60 3,191.60 0.0M
2022-02-25 3,226.33 3,233.33 3,211.52 3,212.66 0.0M
2022-02-24 3,041.66 3,182.33 3,041.66 3,182.33 0.0M
2022-02-23 3,131.16 3,200.00 3,059.00 3,059.00 0.0M
2022-02-22 3,216.66 3,216.66 3,128.00 3,174.00 0.0M
2022-02-18 3,134.00 3,145.00 3,134.00 3,145.00 0.0M
2022-02-17 3,235.66 3,243.66 3,235.66 3,243.66 0.0M
2022-02-16 3,286.66 3,307.66 3,286.66 3,303.33 0.0M
2022-02-15 3,238.40 3,320.40 3,238.40 3,320.40 0.0M
2022-02-14 3,189.34 3,189.34 3,134.33 3,163.90 0.0M
2022-02-11 3,252.20 3,252.20 3,210.00 3,210.00 0.0M
2022-02-10 3,443.00 3,493.33 3,382.66 3,385.00 0.0M
2022-02-09 3,406.66 3,443.00 3,397.00 3,443.00 0.0M
2022-02-08 3,277.72 3,314.33 3,277.72 3,314.33 0.0M
2022-02-04 3,250.66 3,290.00 3,250.66 3,289.33 0.0M
2022-02-03 3,304.66 3,304.66 3,292.33 3,292.33 0.0M
2022-02-02 3,402.00 3,433.33 3,374.66 3,406.66 0.0M
2022-02-01 3,249.84 3,369.96 3,249.84 3,333.33 0.0M
2022-01-31 3,231.66 3,281.41 3,231.66 3,281.41 0.0M
2022-01-28 3,107.66 3,107.66 3,059.33 3,059.33 0.0M
2022-01-27 3,210.05 3,216.66 3,094.00 3,094.00 0.0M
2022-01-26 3,258.28 3,304.96 3,206.66 3,206.66 0.0M
2022-01-25 3,208.33 3,235.95 3,161.66 3,164.16 0.0M
2022-01-24 3,259.00 3,266.66 3,088.33 3,248.82 0.0M
2022-01-21 3,242.33 3,333.33 3,242.33 3,259.00 0.0M
2022-01-20 3,415.00 3,415.16 3,306.66 3,306.66 0.0M
2022-01-19 3,448.55 3,466.66 3,411.66 3,413.33 0.0M
2022-01-18 3,525.24 3,551.66 3,501.00 3,512.33 0.0M
2022-01-14 3,600.00 3,600.00 3,600.00 3,600.00 0.0M
2022-01-13 3,653.33 3,666.66 3,596.66 3,649.38 0.0M
2022-01-12 3,656.66 3,663.33 3,616.67 3,616.67 0.0M
2022-01-11 3,536.66 3,616.04 3,536.66 3,616.04 0.0M
2022-01-10 3,462.33 3,520.00 3,430.00 3,520.00 0.0M
2022-01-07 3,588.60 3,588.60 3,560.00 3,560.00 0.0M
2022-01-06 3,733.33 3,733.33 3,657.33 3,675.00 0.0M
2022-01-05 3,769.13 3,769.13 3,733.33 3,733.33 0.0M
2022-01-04 3,695.56 3,769.13 3,685.00 3,769.13 0.0M
2022-01-03 3,789.50 3,789.50 3,789.50 3,789.50 0.0M