SMHD
CEDEAR USDVanEck Semiconductor ETF · SMH · NASDAQ GM
ISIN: AR0998039140 · Subyacente: ETF · Valor representado:
Último cierre
11.98
-0.03
-0.25%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 11.97
Mínimo 11.51
Máximo 12.48
Volumen 11666
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- USD
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 11.97 | 12.48 | 11.51 | 11.98 | 11666 |
| 08/09/2026 | 12.25 | 12.25 | 11.89 | 12.01 | 21690 |
| 07/09/2026 | 11.95 | 12.13 | 11.51 | 11.97 | 7410 |
| 04/09/2026 | 11.55 | 11.97 | 11.55 | 11.92 | 6157 |
| 03/09/2026 | 11.36 | 11.55 | 11.20 | 11.52 | 12099 |
| 02/09/2026 | 11.44 | 11.73 | 11.27 | 11.46 | 10848 |
| 01/09/2026 | 11.40 | 11.87 | 11.20 | 11.37 | 7363 |
| 31/08/2026 | 11.55 | 11.78 | 11.48 | 11.72 | 6008 |
| 28/08/2026 | 11.99 | 11.99 | 11.54 | 11.66 | 10659 |
| 27/08/2026 | 11.96 | 12.07 | 11.70 | 11.95 | 22835 |
| 26/08/2026 | 11.60 | 11.73 | 11.40 | 11.59 | 9292 |
| 25/08/2026 | 11.53 | 11.65 | 11.47 | 11.65 | 12379 |
| 24/08/2026 | 11.63 | 11.63 | 11.24 | 11.39 | 11920 |
| 21/08/2026 | 11.96 | 11.97 | 11.57 | 11.68 | 8438 |
| 20/08/2026 | 11.79 | 11.87 | 11.56 | 11.66 | 8357 |
| 19/08/2026 | 12.29 | 12.29 | 11.20 | 11.65 | 9913 |
| 18/08/2026 | 12.10 | 12.34 | 11.70 | 11.88 | 12607 |
| 14/08/2026 | 12.40 | 12.45 | 12.11 | 12.23 | 12013 |
| 13/08/2026 | 12.35 | 12.47 | 12.21 | 12.32 | 8580 |
| 12/08/2026 | 12.14 | 12.33 | 12.10 | 12.21 | 6082 |
| 11/08/2026 | 11.99 | 12.12 | 11.80 | 11.96 | 10557 |
| 10/08/2026 | 12.79 | 12.79 | 11.85 | 11.92 | 14948 |
| 07/08/2026 | 12.21 | 12.30 | 11.89 | 12.05 | 13406 |
| 06/08/2026 | 12.10 | 12.10 | 11.40 | 11.95 | 5971 |
| 05/08/2026 | 12.00 | 12.19 | 11.80 | 12.09 | 11134 |
| 04/08/2026 | 11.42 | 12.09 | 11.42 | 12.03 | 8759 |
| 03/08/2026 | 11.20 | 11.42 | 10.69 | 11.35 | 10165 |
| 31/07/2026 | 11.41 | 11.77 | 11.12 | 11.38 | 6644 |
| 30/07/2026 | 11.18 | 11.48 | 11.04 | 11.40 | 9196 |
| 29/07/2026 | 11.00 | 11.11 | 10.55 | 10.66 | 6796 |
| 28/07/2026 | 11.27 | 11.27 | 10.65 | 11.15 | 13744 |
| 27/07/2026 | 11.79 | 11.93 | 11.13 | 11.54 | 9568 |
| 24/07/2026 | 12.18 | 12.18 | 11.50 | 11.87 | 8671 |
| 23/07/2026 | 11.74 | 12.29 | 11.74 | 12.09 | 6708 |
| 22/07/2026 | 12.60 | 12.60 | 12.02 | 12.34 | 5349 |
| 21/07/2026 | 11.90 | 12.27 | 11.90 | 12.18 | 11457 |
| 20/07/2026 | 11.50 | 12.01 | 11.43 | 11.69 | 9869 |
| 17/07/2026 | 11.60 | 11.82 | 10.84 | 11.60 | 10968 |
| 16/07/2026 | 12.16 | 12.16 | 11.57 | 11.82 | 13075 |
| 15/07/2026 | 12.42 | 12.48 | 11.87 | 12.31 | 5783 |
| 14/07/2026 | 12.34 | 12.95 | 12.15 | 12.36 | 12419 |
| 13/07/2026 | 12.61 | 12.61 | 12.01 | 12.20 | 10806 |
| 10/07/2026 | 12.67 | 12.80 | 12.26 | 12.74 | 2568 |
| 08/07/2026 | 12.26 | 12.30 | 11.93 | 12.17 | 6534 |
| 07/07/2026 | 12.09 | 12.28 | 11.33 | 12.02 | 11924 |
| 06/07/2026 | 12.76 | 12.79 | 12.44 | 12.57 | 12325 |
| 03/07/2026 | 12.45 | 13.32 | 12.26 | 13.00 | 6233 |
| 02/07/2026 | 13.00 | 13.22 | 11.97 | 12.37 | 10918 |
| 01/07/2026 | 13.18 | 13.65 | 12.70 | 12.98 | 14785 |
| 30/06/2026 | 13.01 | 13.67 | 13.01 | 13.64 | 7551 |