PHLX Semiconductor Settlement (SX)

🏛️ Estados Unidos →
6,300.20
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 2,494.73 2,494.73 2,494.73 2,494.73 0.0M
2022-12-29 2,493.91 2,493.91 2,493.91 2,493.91 0.0M
2022-12-28 2,474.92 2,474.92 2,474.92 2,474.92 0.0M
2022-12-27 2,516.53 2,516.53 2,516.53 2,516.53 0.0M
2022-12-23 2,512.92 2,512.92 2,512.92 2,512.92 0.0M
2022-12-22 2,586.39 2,586.39 2,586.39 2,586.39 0.0M
2022-12-21 2,600.29 2,600.29 2,600.29 2,600.29 0.0M
2022-12-20 2,569.58 2,569.58 2,569.58 2,569.58 0.0M
2022-12-19 2,635.65 2,635.65 2,635.65 2,635.65 0.0M
2022-12-16 2,647.07 2,647.07 2,647.07 2,647.07 0.0M
2022-12-15 2,724.56 2,724.56 2,724.56 2,724.56 0.0M
2022-12-14 2,813.35 2,813.35 2,813.35 2,813.35 0.0M
2022-12-13 2,897.85 2,897.85 2,897.85 2,897.85 0.0M
2022-12-12 2,711.15 2,711.15 2,711.15 2,711.15 0.0M
2022-12-09 2,734.52 2,734.52 2,734.52 2,734.52 0.0M
2022-12-08 2,686.59 2,686.59 2,686.59 2,686.59 0.0M
2022-12-07 2,648.45 2,648.45 2,648.45 2,648.45 0.0M
2022-12-06 2,735.34 2,735.34 2,735.34 2,735.34 0.0M
2022-12-05 2,756.11 2,756.11 2,756.11 2,756.11 0.0M
2022-12-02 2,734.85 2,734.85 2,734.85 2,734.85 0.0M
2022-12-01 2,839.31 2,839.31 2,839.31 2,839.31 0.0M
2022-11-30 2,678.65 2,678.65 2,678.65 2,678.65 0.0M
2022-11-29 2,688.67 2,688.67 2,688.67 2,688.67 0.0M
2022-11-28 2,715.88 2,715.88 2,715.88 2,715.88 0.0M
2022-11-25 2,769.92 2,769.92 2,769.92 2,769.92 0.0M
2022-11-23 2,757.64 2,757.64 2,757.64 2,757.64 0.0M
2022-11-22 2,698.51 2,698.51 2,698.51 2,698.51 0.0M
2022-11-21 2,688.22 2,688.22 2,688.22 2,688.22 0.0M
2022-11-18 2,764.14 2,764.14 2,764.14 2,764.14 0.0M
2022-11-17 2,637.14 2,637.14 2,637.14 2,637.14 0.0M
2022-11-16 2,738.38 2,738.38 2,738.38 2,738.38 0.0M
2022-11-15 2,838.95 2,838.95 2,838.95 2,838.95 0.0M
2022-11-14 2,741.14 2,741.14 2,741.14 2,741.14 0.0M
2022-11-11 2,674.59 2,674.59 2,674.59 2,674.59 0.0M
2022-11-10 2,564.90 2,564.90 2,564.90 2,564.90 0.0M
2022-11-09 2,464.18 2,464.18 2,464.18 2,464.18 0.0M
2022-11-08 2,502.13 2,502.13 2,502.13 2,502.13 0.0M
2022-11-07 2,417.37 2,417.37 2,417.37 2,417.37 0.0M
2022-11-04 2,378.34 2,378.34 2,378.34 2,378.34 0.0M
2022-11-03 2,284.47 2,284.47 2,284.47 2,284.47 0.0M
2022-11-02 2,420.65 2,420.65 2,420.65 2,420.65 0.0M
2022-11-01 2,432.54 2,432.54 2,432.54 2,432.54 0.0M
2022-10-31 2,409.86 2,409.86 2,409.86 2,409.86 0.0M
2022-10-28 2,344.32 2,344.32 2,344.32 2,344.32 0.0M
2022-10-27 2,403.65 2,403.65 2,403.65 2,403.65 0.0M
2022-10-26 2,357.73 2,357.73 2,357.73 2,357.73 0.0M
2022-10-25 2,358.72 2,358.72 2,358.72 2,358.72 0.0M
2022-10-24 2,339.86 2,339.86 2,339.86 2,339.86 0.0M
2022-10-21 2,247.97 2,247.97 2,247.97 2,247.97 0.0M
2022-10-20 2,252.80 2,252.80 2,252.80 2,252.80 0.0M
2022-10-19 2,210.14 2,210.14 2,210.14 2,210.14 0.0M
2022-10-18 2,281.04 2,281.04 2,281.04 2,281.04 0.0M
2022-10-17 2,226.40 2,226.40 2,226.40 2,226.40 0.0M
2022-10-14 2,284.83 2,284.83 2,284.83 2,284.83 0.0M
2022-10-13 2,112.15 2,112.15 2,112.15 2,112.15 0.0M
2022-10-12 2,216.63 2,216.63 2,216.63 2,216.63 0.0M
2022-10-11 2,237.67 2,237.67 2,237.67 2,237.67 0.0M
2022-10-10 2,351.72 2,351.72 2,351.72 2,351.72 0.0M
2022-10-07 2,432.64 2,432.64 2,432.64 2,432.64 0.0M
2022-10-06 2,517.56 2,517.56 2,517.56 2,517.56 0.0M
2022-10-05 2,459.75 2,459.75 2,459.75 2,459.75 0.0M
2022-10-04 2,465.66 2,465.66 2,465.66 2,465.66 0.0M
2022-10-03 2,341.16 2,341.16 2,341.16 2,341.16 0.0M
2022-09-30 2,320.55 2,320.55 2,320.55 2,320.55 0.0M
2022-09-29 2,384.71 2,384.71 2,384.71 2,384.71 0.0M
2022-09-28 2,377.10 2,377.10 2,377.10 2,377.10 0.0M
2022-09-27 2,416.79 2,416.79 2,416.79 2,416.79 0.0M
2022-09-26 2,408.58 2,408.58 2,408.58 2,408.58 0.0M
2022-09-23 2,415.44 2,415.44 2,415.44 2,415.44 0.0M
2022-09-22 2,502.15 2,502.15 2,502.15 2,502.15 0.0M
2022-09-21 2,545.19 2,545.19 2,545.19 2,545.19 0.0M
2022-09-20 2,549.59 2,549.59 2,549.59 2,549.59 0.0M
2022-09-19 2,529.69 2,529.69 2,529.69 2,529.69 0.0M
2022-09-16 2,527.95 2,527.95 2,527.95 2,527.95 0.0M
2022-09-15 2,573.89 2,573.89 2,573.89 2,573.89 0.0M
2022-09-14 2,581.15 2,581.15 2,581.15 2,581.15 0.0M
2022-09-13 2,630.31 2,630.31 2,630.31 2,630.31 0.0M
2022-09-12 2,730.98 2,730.98 2,730.98 2,730.98 0.0M
2022-09-09 2,691.16 2,691.16 2,691.16 2,691.16 0.0M
2022-09-08 2,587.62 2,587.62 2,587.62 2,587.62 0.0M
2022-09-07 2,580.04 2,580.04 2,580.04 2,580.04 0.0M
2022-09-06 2,600.39 2,600.39 2,600.39 2,600.39 0.0M
2022-09-02 2,669.94 2,669.94 2,669.94 2,669.94 0.0M
2022-09-01 2,611.63 2,611.63 2,611.63 2,611.63 0.0M
2022-08-31 2,713.12 2,713.12 2,713.12 2,713.12 0.0M
2022-08-30 2,771.86 2,771.86 2,771.86 2,771.86 0.0M
2022-08-29 2,776.27 2,776.27 2,776.27 2,776.27 0.0M
2022-08-26 2,963.86 2,963.86 2,963.86 2,963.86 0.0M
2022-08-25 2,868.94 2,868.94 2,868.94 2,868.94 0.0M
2022-08-24 2,856.94 2,856.94 2,856.94 2,856.94 0.0M
2022-08-23 2,847.40 2,847.40 2,847.40 2,847.40 0.0M
2022-08-22 2,899.87 2,899.87 2,899.87 2,899.87 0.0M
2022-08-19 2,995.20 2,995.20 2,995.20 2,995.20 0.0M
2022-08-18 2,979.08 2,979.08 2,979.08 2,979.08 0.0M
2022-08-17 3,000.22 3,000.22 3,000.22 3,000.22 0.0M
2022-08-16 3,064.31 3,064.31 3,064.31 3,064.31 0.0M
2022-08-15 3,052.42 3,052.42 3,052.42 3,052.42 0.0M
2022-08-12 3,000.09 3,000.09 3,000.09 3,000.09 0.0M
2022-08-11 3,007.75 3,007.75 3,007.75 3,007.75 0.0M
2022-08-10 2,943.35 2,943.35 2,943.35 2,943.35 0.0M
2022-08-09 2,937.44 2,937.44 2,937.44 2,937.44 0.0M
2022-08-08 3,009.10 3,009.10 3,009.10 3,009.10 0.0M
2022-08-05 3,026.44 3,026.44 3,026.44 3,026.44 0.0M
2022-08-04 3,046.54 3,046.54 3,046.54 3,046.54 0.0M
2022-08-03 2,973.10 2,973.10 2,973.10 2,973.10 0.0M
2022-08-02 2,951.75 2,951.75 2,951.75 2,951.75 0.0M
2022-08-01 2,944.17 2,944.17 2,944.17 2,944.17 0.0M
2022-07-29 2,898.98 2,898.98 2,898.98 2,898.98 0.0M
2022-07-28 2,913.80 2,913.80 2,913.80 2,913.80 0.0M
2022-07-27 2,830.71 2,830.71 2,830.71 2,830.71 0.0M
2022-07-26 2,814.36 2,814.36 2,814.36 2,814.36 0.0M
2022-07-25 2,822.28 2,822.28 2,822.28 2,822.28 0.0M
2022-07-22 2,908.14 2,908.14 2,908.14 2,908.14 0.0M
2022-07-21 2,886.68 2,886.68 2,886.68 2,886.68 0.0M
2022-07-20 2,793.21 2,793.21 2,793.21 2,793.21 0.0M
2022-07-19 2,722.72 2,722.72 2,722.72 2,722.72 0.0M
2022-07-18 2,731.89 2,731.89 2,731.89 2,731.89 0.0M
2022-07-15 2,660.51 2,660.51 2,660.51 2,660.51 0.0M
2022-07-14 2,567.34 2,567.34 2,567.34 2,567.34 0.0M
2022-07-13 2,510.05 2,510.05 2,510.05 2,510.05 0.0M
2022-07-12 2,576.26 2,576.26 2,576.26 2,576.26 0.0M
2022-07-11 2,577.45 2,577.45 2,577.45 2,577.45 0.0M
2022-07-08 2,569.18 2,569.18 2,569.18 2,569.18 0.0M
2022-07-07 2,553.68 2,553.68 2,553.68 2,553.68 0.0M
2022-07-06 2,482.17 2,482.17 2,482.17 2,482.17 0.0M
2022-07-05 2,396.07 2,396.07 2,396.07 2,396.07 0.0M
2022-07-01 2,506.56 2,506.56 2,506.56 2,506.56 0.0M
2022-06-30 2,552.49 2,552.49 2,552.49 2,552.49 0.0M
2022-06-29 2,609.45 2,609.45 2,609.45 2,609.45 0.0M
2022-06-28 2,726.60 2,726.60 2,726.60 2,726.60 0.0M
2022-06-27 2,745.18 2,745.18 2,745.18 2,745.18 0.0M
2022-06-24 2,647.69 2,647.69 2,647.69 2,647.69 0.0M
2022-06-23 2,636.95 2,636.95 2,636.95 2,636.95 0.0M
2022-06-22 2,606.39 2,606.39 2,606.39 2,606.39 0.0M
2022-06-21 2,634.11 2,634.11 2,634.11 2,634.11 0.0M
2022-06-17 2,574.75 2,574.75 2,574.75 2,574.75 0.0M
2022-06-16 2,651.37 2,651.37 2,651.37 2,651.37 0.0M
2022-06-15 2,722.68 2,722.68 2,722.68 2,722.68 0.0M
2022-06-14 2,699.54 2,699.54 2,699.54 2,699.54 0.0M
2022-06-13 2,740.23 2,740.23 2,740.23 2,740.23 0.0M
2022-06-10 2,892.12 2,892.12 2,892.12 2,892.12 0.0M
2022-06-09 2,993.01 2,993.01 2,993.01 2,993.01 0.0M
2022-06-08 3,072.69 3,072.69 3,072.69 3,072.69 0.0M
2022-06-07 3,028.87 3,028.87 3,028.87 3,028.87 0.0M
2022-06-06 3,121.12 3,121.12 3,121.12 3,121.12 0.0M
2022-06-03 3,088.24 3,088.24 3,088.24 3,088.24 0.0M
2022-06-02 3,042.49 3,042.49 3,042.49 3,042.49 0.0M
2022-06-01 3,115.21 3,115.21 3,115.21 3,115.21 0.0M
2022-05-31 3,109.51 3,109.51 3,109.51 3,109.51 0.0M
2022-05-27 3,040.38 3,040.38 3,040.38 3,040.38 0.0M
2022-05-26 2,855.31 2,855.31 2,855.31 2,855.31 0.0M
2022-05-25 2,807.02 2,807.02 2,807.02 2,807.02 0.0M
2022-05-24 2,859.01 2,859.01 2,859.01 2,859.01 0.0M
2022-05-23 2,864.49 2,864.49 2,864.49 2,864.49 0.0M
2022-05-20 2,939.62 2,939.62 2,939.62 2,939.62 0.0M
2022-05-19 2,896.63 2,896.63 2,896.63 2,896.63 0.0M
2022-05-18 3,013.16 3,013.16 3,013.16 3,013.16 0.0M
2022-05-17 3,003.53 3,003.53 3,003.53 3,003.53 0.0M
2022-05-16 2,938.46 2,938.46 2,938.46 2,938.46 0.0M
2022-05-13 2,879.71 2,879.71 2,879.71 2,879.71 0.0M
2022-05-12 2,783.65 2,783.65 2,783.65 2,783.65 0.0M
2022-05-11 2,874.62 2,874.62 2,874.62 2,874.62 0.0M
2022-05-10 2,918.18 2,918.18 2,918.18 2,918.18 0.0M
2022-05-09 2,919.66 2,919.66 2,919.66 2,919.66 0.0M
2022-05-06 2,982.86 2,982.86 2,982.86 2,982.86 0.0M
2022-05-05 3,101.38 3,101.38 3,101.38 3,101.38 0.0M
2022-05-04 3,071.36 3,071.36 3,071.36 3,071.36 0.0M
2022-05-03 3,015.38 3,015.38 3,015.38 3,015.38 0.0M
2022-05-02 2,928.59 2,928.59 2,928.59 2,928.59 0.0M
2022-04-29 3,003.18 3,003.18 3,003.18 3,003.18 0.0M
2022-04-28 2,957.58 2,957.58 2,957.58 2,957.58 0.0M
2022-04-27 2,876.53 2,876.53 2,876.53 2,876.53 0.0M
2022-04-26 3,001.86 3,001.86 3,001.86 3,001.86 0.0M
2022-04-25 2,969.49 2,969.49 2,969.49 2,969.49 0.0M
2022-04-22 3,051.51 3,051.51 3,051.51 3,051.51 0.0M
2022-04-21 3,183.24 3,183.24 3,183.24 3,183.24 0.0M
2022-04-20 3,202.90 3,202.90 3,202.90 3,202.90 0.0M
2022-04-19 3,070.55 3,070.55 3,070.55 3,070.55 0.0M
2022-04-18 3,014.01 3,014.01 3,014.01 3,014.01 0.0M
2022-04-14 3,131.74 3,131.74 3,131.74 3,131.74 0.0M
2022-04-13 3,068.67 3,068.67 3,068.67 3,068.67 0.0M
2022-04-12 3,117.20 3,117.20 3,117.20 3,117.20 0.0M
2022-04-11 3,075.69 3,075.69 3,075.69 3,075.69 0.0M
2022-04-08 3,172.44 3,172.44 3,172.44 3,172.44 0.0M
2022-04-07 3,185.56 3,185.56 3,185.56 3,185.56 0.0M
2022-04-06 3,201.71 3,201.71 3,201.71 3,201.71 0.0M
2022-04-05 3,394.91 3,394.91 3,394.91 3,394.91 0.0M
2022-04-04 3,378.47 3,378.47 3,378.47 3,378.47 0.0M
2022-04-01 3,447.13 3,447.13 3,447.13 3,447.13 0.0M
2022-03-31 3,504.59 3,504.59 3,504.59 3,504.59 0.0M
2022-03-30 3,602.27 3,602.27 3,602.27 3,602.27 0.0M
2022-03-29 3,604.70 3,604.70 3,604.70 3,604.70 0.0M
2022-03-28 3,495.69 3,495.69 3,495.69 3,495.69 0.0M
2022-03-25 3,523.19 3,523.19 3,523.19 3,523.19 0.0M
2022-03-24 3,399.43 3,399.43 3,399.43 3,399.43 0.0M
2022-03-23 3,414.18 3,414.18 3,414.18 3,414.18 0.0M
2022-03-22 3,421.35 3,421.35 3,421.35 3,421.35 0.0M
2022-03-21 3,415.23 3,415.23 3,415.23 3,415.23 0.0M
2022-03-18 3,349.53 3,349.53 3,349.53 3,349.53 0.0M
2022-03-17 3,304.24 3,304.24 3,304.24 3,304.24 0.0M
2022-03-16 3,232.53 3,232.53 3,232.53 3,232.53 0.0M
2022-03-15 3,072.82 3,072.82 3,072.82 3,072.82 0.0M
2022-03-14 3,137.01 3,137.01 3,137.01 3,137.01 0.0M
2022-03-11 3,262.76 3,262.76 3,262.76 3,262.76 0.0M
2022-03-10 3,217.72 3,217.72 3,217.72 3,217.72 0.0M
2022-03-09 3,258.65 3,258.65 3,258.65 3,258.65 0.0M
2022-03-08 3,105.33 3,105.33 3,105.33 3,105.33 0.0M
2022-03-07 3,270.75 3,270.75 3,270.75 3,270.75 0.0M
2022-03-04 3,308.72 3,308.72 3,308.72 3,308.72 0.0M
2022-03-03 3,425.79 3,425.79 3,425.79 3,425.79 0.0M
2022-03-02 3,336.72 3,336.72 3,336.72 3,336.72 0.0M
2022-03-01 3,417.79 3,417.79 3,417.79 3,417.79 0.0M
2022-02-28 3,407.81 3,407.81 3,407.81 3,407.81 0.0M
2022-02-25 3,395.94 3,395.94 3,395.94 3,395.94 0.0M
2022-02-24 3,159.88 3,159.88 3,159.88 3,159.88 0.0M
2022-02-23 3,394.58 3,394.58 3,394.58 3,394.58 0.0M
2022-02-22 3,347.22 3,347.22 3,347.22 3,347.22 0.0M
2022-02-18 3,430.80 3,430.80 3,430.80 3,430.80 0.0M
2022-02-17 3,504.97 3,504.97 3,504.97 3,504.97 0.0M
2022-02-16 3,510.80 3,510.80 3,510.80 3,510.80 0.0M
2022-02-15 3,435.96 3,435.96 3,435.96 3,435.96 0.0M
2022-02-14 3,378.59 3,378.59 3,378.59 3,378.59 0.0M
2022-02-11 3,547.19 3,547.19 3,547.19 3,547.19 0.0M
2022-02-10 3,565.61 3,565.61 3,565.61 3,565.61 0.0M
2022-02-09 3,585.25 3,585.25 3,585.25 3,585.25 0.0M
2022-02-08 3,435.83 3,435.83 3,435.83 3,435.83 0.0M
2022-02-07 3,464.26 3,464.26 3,464.26 3,464.26 0.0M
2022-02-04 3,413.52 3,413.52 3,413.52 3,413.52 0.0M
2022-02-03 3,509.31 3,509.31 3,509.31 3,509.31 0.0M
2022-02-02 3,578.35 3,578.35 3,578.35 3,578.35 0.0M
2022-02-01 3,501.31 3,501.31 3,501.31 3,501.31 0.0M
2022-01-31 3,320.74 3,320.74 3,320.74 3,320.74 0.0M
2022-01-28 3,235.00 3,235.00 3,235.00 3,235.00 0.0M
2022-01-27 3,423.64 3,423.64 3,423.64 3,423.64 0.0M
2022-01-26 3,445.14 3,445.14 3,445.14 3,445.14 0.0M
2022-01-25 3,385.64 3,385.64 3,385.64 3,385.64 0.0M
2022-01-24 3,365.92 3,365.92 3,365.92 3,365.92 0.0M
2022-01-21 3,473.03 3,473.03 3,473.03 3,473.03 0.0M
2022-01-20 3,638.10 3,638.10 3,638.10 3,638.10 0.0M
2022-01-19 3,758.27 3,758.27 3,758.27 3,758.27 0.0M
2022-01-18 3,830.16 3,830.16 3,830.16 3,830.16 0.0M
2022-01-14 3,782.41 3,782.41 3,782.41 3,782.41 0.0M
2022-01-13 3,966.81 3,966.81 3,966.81 3,966.81 0.0M
2022-01-12 3,909.29 3,909.29 3,909.29 3,909.29 0.0M
2022-01-11 3,789.19 3,789.19 3,789.19 3,789.19 0.0M
2022-01-10 3,745.30 3,745.30 3,745.30 3,745.30 0.0M
2022-01-07 3,900.68 3,900.68 3,900.68 3,900.68 0.0M
2022-01-06 3,874.85 3,874.85 3,874.85 3,874.85 0.0M
2022-01-05 3,989.01 3,989.01 3,989.01 3,989.01 0.0M
2022-01-04 4,040.26 4,040.26 4,040.26 4,040.26 0.0M
2022-01-03 3,967.78 3,967.78 3,967.78 3,967.78 0.0M