SMH
CEDEAR ARSVanEck Semiconductor ETF · SMH · NASDAQ GM
ISIN: AR0998039140 · Subyacente: ETF · Valor representado:
Último cierre
18300.00
+40.00
+0.22%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 18300.00
Mínimo 18200.00
Máximo 18410.00
Volumen 50112
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 18300.00 | 18410.00 | 18200.00 | 18300.00 | 50112 |
| 08/09/2026 | 18310.00 | 18550.00 | 18160.00 | 18260.00 | 145096 |
| 07/09/2026 | 18150.00 | 18400.00 | 17940.00 | 18220.00 | 13672 |
| 04/09/2026 | 17730.00 | 18090.00 | 17730.00 | 18000.00 | 113074 |
| 03/09/2026 | 17470.00 | 17620.00 | 17220.00 | 17560.00 | 81166 |
| 02/09/2026 | 17410.00 | 17670.00 | 17280.00 | 17550.00 | 100505 |
| 01/09/2026 | 17570.00 | 17590.00 | 17270.00 | 17350.00 | 44832 |
| 31/08/2026 | 17780.00 | 17930.00 | 17690.00 | 17830.00 | 63598 |
| 28/08/2026 | 18300.00 | 18330.00 | 17770.00 | 17800.00 | 89998 |
| 27/08/2026 | 18230.00 | 18400.00 | 18040.00 | 18330.00 | 85217 |
| 26/08/2026 | 17820.00 | 17920.00 | 17690.00 | 17870.00 | 52315 |
| 25/08/2026 | 17820.00 | 17970.00 | 17670.00 | 17790.00 | 30976 |
| 24/08/2026 | 17660.00 | 17680.00 | 17290.00 | 17500.00 | 36314 |
| 21/08/2026 | 17920.00 | 17990.00 | 17620.00 | 17830.00 | 47970 |
| 20/08/2026 | 17720.00 | 17930.00 | 17590.00 | 17830.00 | 38718 |
| 19/08/2026 | 18050.00 | 18250.00 | 17610.00 | 17710.00 | 30340 |
| 18/08/2026 | 18250.00 | 18250.00 | 17780.00 | 17960.00 | 48433 |
| 14/08/2026 | 18560.00 | 18730.00 | 18410.00 | 18490.00 | 45696 |
| 13/08/2026 | 18670.00 | 18990.00 | 18620.00 | 18660.00 | 58658 |
| 12/08/2026 | 18550.00 | 18740.00 | 18530.00 | 18590.00 | 44473 |
| 11/08/2026 | 18250.00 | 18330.00 | 18010.00 | 18170.00 | 37993 |
| 10/08/2026 | 18390.00 | 18510.00 | 18050.00 | 18110.00 | 47712 |
| 07/08/2026 | 18420.00 | 18500.00 | 18110.00 | 18440.00 | 62093 |
| 06/08/2026 | 17920.00 | 18330.00 | 17610.00 | 18110.00 | 33692 |
| 05/08/2026 | 18200.00 | 18440.00 | 17990.00 | 18070.00 | 56946 |
| 04/08/2026 | 17900.00 | 18280.00 | 17880.00 | 18230.00 | 122562 |
| 03/08/2026 | 16930.00 | 17330.00 | 16540.00 | 17270.00 | 52922 |
| 31/07/2026 | 17250.00 | 17620.00 | 16870.00 | 17160.00 | 37891 |
| 30/07/2026 | 16770.00 | 17180.00 | 16520.00 | 16890.00 | 50976 |
| 29/07/2026 | 17200.00 | 17200.00 | 15980.00 | 16080.00 | 52023 |
| 28/07/2026 | 17000.00 | 17160.00 | 16610.00 | 16980.00 | 51222 |
| 27/07/2026 | 18000.00 | 18090.00 | 17130.00 | 17530.00 | 33679 |
| 24/07/2026 | 18240.00 | 18350.00 | 17820.00 | 17910.00 | 24949 |
| 23/07/2026 | 18270.00 | 18560.00 | 18110.00 | 18290.00 | 24870 |
| 22/07/2026 | 18100.00 | 18680.00 | 18040.00 | 18510.00 | 45074 |
| 21/07/2026 | 18200.00 | 18680.00 | 17980.00 | 18380.00 | 51237 |
| 20/07/2026 | 17990.00 | 18040.00 | 17520.00 | 17570.00 | 32611 |
| 17/07/2026 | 17320.00 | 17910.00 | 16850.00 | 17560.00 | 40759 |
| 16/07/2026 | 18190.00 | 18210.00 | 17670.00 | 17780.00 | 39759 |
| 15/07/2026 | 18920.00 | 18920.00 | 17960.00 | 18510.00 | 27507 |
| 14/07/2026 | 18810.00 | 18920.00 | 18450.00 | 18710.00 | 37919 |
| 13/07/2026 | 18800.00 | 18860.00 | 18330.00 | 18450.00 | 35384 |
| 10/07/2026 | 19070.00 | 19240.00 | 18740.00 | 19180.00 | 9609 |
| 08/07/2026 | 18100.00 | 18770.00 | 18100.00 | 18670.00 | 46994 |
| 07/07/2026 | 18410.00 | 18440.00 | 17830.00 | 18240.00 | 42002 |
| 06/07/2026 | 19200.00 | 19380.00 | 19010.00 | 19070.00 | 42833 |
| 03/07/2026 | 18760.00 | 19720.00 | 18700.00 | 19470.00 | 13102 |
| 02/07/2026 | 19790.00 | 19840.00 | 18320.00 | 18670.00 | 75125 |
| 01/07/2026 | 19960.00 | 20210.00 | 19480.00 | 19540.00 | 76929 |
| 30/06/2026 | 19690.00 | 20680.00 | 19690.00 | 20600.00 | 52624 |