LaRueda

SMHC

CEDEAR EXT

Caja de Valores S.A.

VanEck Semiconductor ETF · SMH · NASDAQ GM

ISIN: AR0998039140 · Subyacente: ETF · Valor representado:

Último cierre
11.53
-0.14 -1.20%

Datos al 09/09/2026

Datos de la rueda actual

Apertura 11.65 Mínimo 11.53 Máximo 11.66 Volumen 286

Instrumento

Emisor
Caja de Valores S.A.
Denominación
EXT
ON
Sin vincular
ISIN
—

Serie histórica

Precio de cierre

Período

Historial de precios 70 registros

FechaAperturaMáximoMínimoCierreVolumen
09/09/2026 11.65 11.66 11.53 11.53 286
08/09/2026 12.00 12.00 11.44 11.67 2520
07/09/2026 11.40 11.53 11.35 11.37 71
04/09/2026 11.33 11.45 11.33 11.45 348
03/09/2026 10.89 11.08 10.89 11.05 33
02/09/2026 11.13 11.13 11.00 11.03 484
01/09/2026 11.00 11.10 10.86 10.94 175
31/08/2026 11.11 11.50 11.11 11.50 229
28/08/2026 11.12 11.41 11.12 11.40 57
27/08/2026 0.00 0.00 0.00 11.20 0
26/08/2026 11.22 11.22 11.05 11.20 286
25/08/2026 0.00 0.00 0.00 11.00 0
24/08/2026 10.94 11.00 10.94 11.00 191
21/08/2026 11.33 11.78 11.13 11.19 536
20/08/2026 11.31 11.35 11.31 11.35 53
19/08/2026 11.24 11.38 11.24 11.38 243
18/08/2026 11.51 11.51 11.51 11.51 14
14/08/2026 11.93 11.93 11.72 11.72 214
13/08/2026 11.95 12.07 11.95 12.07 90
12/08/2026 11.95 11.95 11.95 11.95 2
11/08/2026 11.53 11.69 11.53 11.69 144
10/08/2026 11.78 11.78 11.78 11.78 3
07/08/2026 11.81 11.99 11.75 11.75 159
06/08/2026 11.75 11.75 11.00 11.00 301
05/08/2026 11.66 11.66 11.55 11.55 141
04/08/2026 11.53 11.77 11.35 11.77 182
03/08/2026 10.97 11.13 10.97 11.06 132
31/07/2026 11.06 11.29 10.73 10.73 172
30/07/2026 10.90 10.90 10.53 10.72 244
29/07/2026 11.05 11.05 10.50 10.50 69
28/07/2026 11.04 11.04 10.99 11.02 354
27/07/2026 11.10 11.41 10.52 11.41 111
24/07/2026 11.94 11.94 11.19 11.19 72
23/07/2026 12.06 12.06 11.60 11.94 240
22/07/2026 12.04 12.25 11.54 12.25 231
21/07/2026 12.00 12.14 11.50 12.14 353
20/07/2026 11.30 11.81 11.30 11.81 136
17/07/2026 11.30 11.48 11.10 11.20 455
16/07/2026 12.50 12.50 11.58 11.72 264
15/07/2026 12.10 12.10 12.08 12.08 30
14/07/2026 12.49 12.49 12.40 12.40 333
13/07/2026 12.39 12.39 11.75 12.04 682
10/07/2026 12.66 12.66 12.66 12.66 6
08/07/2026 11.90 12.24 10.95 12.24 1584
07/07/2026 12.00 12.01 11.80 11.80 409
06/07/2026 12.79 12.79 12.71 12.71 285
03/07/2026 12.50 12.70 12.40 12.68 116
02/07/2026 13.28 13.28 12.00 12.00 596
01/07/2026 13.15 13.15 12.97 12.97 355
30/06/2026 12.81 13.32 12.81 13.31 2039