Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SOXXUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 59.93 | 0.200 | 0.33% | 59.66 | 60.39 | 58.05 | 0.00 |
| 01 May 2024 | 59.73 | -0.850 | -1.40% | 60.37 | 60.53 | 56.42 | 0.00 |
| 30 Abr 2024 | 60.58 | -3.88 | -6.02% | 64.32 | 65.13 | 58.49 | 0.00 |
| 29 Abr 2024 | 64.46 | -1.00 | -1.53% | 61.58 | 64.80 | 60.89 | 0.00 |
| 28 Abr 2024 | 65.46 | 0.240 | 0.37% | 65.22 | 67.10 | 65.12 | 0.00 |
| 27 Abr 2024 | 65.22 | 2.17 | 3.44% | 63.12 | 66.11 | 62.09 | 0.00 |
| 26 Abr 2024 | 63.05 | -0.580 | -0.91% | 63.59 | 63.81 | 62.56 | 0.00 |
| 25 Abr 2024 | 63.64 | 0.450 | 0.71% | 63.28 | 64.28 | 61.93 | 0.00 |
| 24 Abr 2024 | 63.18 | -1.70 | -2.62% | 64.95 | 66.35 | 62.56 | 0.00 |
| 23 Abr 2024 | 64.88 | 0.360 | 0.56% | 64.49 | 65.76 | 63.59 | 0.00 |
| 22 Abr 2024 | 64.52 | 1.07 | 1.69% | 61.58 | 65.10 | 60.89 | 0.00 |
| 21 Abr 2024 | 63.44 | -0.080 | -0.12% | 63.48 | 64.42 | 62.88 | 0.00 |
| 20 Abr 2024 | 63.52 | 1.68 | 2.71% | 61.58 | 63.92 | 60.89 | 0.00 |
| 19 Abr 2024 | 61.84 | 0.030 | 0.05% | 61.71 | 62.95 | 57.87 | 0.00 |
| 18 Abr 2024 | 61.81 | 1.70 | 2.83% | 60.25 | 62.37 | 59.60 | 0.00 |
| 17 Abr 2024 | 60.12 | -2.07 | -3.33% | 62.14 | 62.88 | 58.98 | 0.00 |
| 16 Abr 2024 | 62.18 | -0.330 | -0.53% | 62.42 | 62.97 | 60.47 | 0.00 |
| 15 Abr 2024 | 62.52 | -1.20 | -1.88% | 63.45 | 65.96 | 61.22 | 0.00 |
| 14 Abr 2024 | 63.72 | 2.68 | 4.39% | 60.63 | 63.92 | 58.75 | 0.00 |
| 13 Abr 2024 | 61.04 | -4.33 | -6.63% | 65.07 | 66.50 | 58.23 | 0.00 |
| 12 Abr 2024 | 65.37 | -5.32 | -7.52% | 70.62 | 71.60 | 63.12 | 0.00 |
| 11 Abr 2024 | 70.69 | -0.660 | -0.93% | 71.27 | 72.88 | 70.08 | 0.00 |
| 10 Abr 2024 | 71.35 | 0.620 | 0.88% | 70.65 | 71.70 | 68.88 | 0.00 |
| 09 Abr 2024 | 70.73 | -3.73 | -5.01% | 74.54 | 75.07 | 69.79 | 0.00 |
| 08 Abr 2024 | 74.46 | 4.82 | 6.92% | 67.13 | 75.06 | 64.93 | 0.00 |
| 07 Abr 2024 | 69.64 | 1.87 | 2.76% | 67.62 | 69.69 | 67.45 | 0.00 |
| 06 Abr 2024 | 67.77 | 0.750 | 1.12% | 66.79 | 68.41 | 66.78 | 0.00 |
| 05 Abr 2024 | 67.02 | -0.050 | -0.07% | 67.13 | 67.45 | 64.93 | 0.00 |
| 04 Abr 2024 | 67.07 | 0.190 | 0.29% | 66.62 | 69.41 | 65.61 | 0.00 |
| 03 Abr 2024 | 66.88 | 0.820 | 1.23% | 66.24 | 67.87 | 64.68 | 0.00 |
| 02 Abr 2024 | 66.06 | -4.78 | -6.74% | 70.67 | 70.67 | 64.89 | 0.00 |
| 01 Abr 2024 | 70.84 | -2.57 | -3.51% | 73.46 | 73.46 | 68.96 | 0.00 |
| 31 Mar 2024 | 73.42 | 2.71 | 3.83% | 70.71 | 73.63 | 70.71 | 0.00 |
| 30 Mar 2024 | 70.70 | -1.07 | -1.48% | 71.68 | 72.79 | 70.34 | 0.00 |
| 29 Mar 2024 | 71.77 | -0.990 | -1.36% | 72.72 | 73.12 | 70.92 | 0.00 |
| 28 Mar 2024 | 72.76 | 1.43 | 2.01% | 71.45 | 73.72 | 70.78 | 0.00 |
| 27 Mar 2024 | 71.32 | -1.89 | -2.58% | 73.23 | 74.82 | 70.69 | 0.00 |
| 26 Mar 2024 | 73.21 | 0.110 | 0.15% | 73.13 | 75.03 | 72.45 | 0.00 |
| 25 Mar 2024 | 73.10 | 2.55 | 3.62% | 71.36 | 74.49 | 66.63 | 0.00 |
| 24 Mar 2024 | 70.55 | 2.07 | 3.03% | 68.31 | 70.85 | 67.42 | 0.00 |
| 23 Mar 2024 | 68.47 | 0.760 | 1.12% | 67.96 | 69.85 | 66.80 | 0.00 |
| 22 Mar 2024 | 67.72 | -3.57 | -5.01% | 71.36 | 72.27 | 66.48 | 0.00 |
| 21 Mar 2024 | 71.29 | -0.510 | -0.71% | 71.59 | 73.17 | 69.64 | 0.00 |
| 20 Mar 2024 | 71.80 | 7.02 | 10.84% | 64.49 | 72.12 | 62.57 | 0.00 |
| 19 Mar 2024 | 64.78 | -7.17 | -9.97% | 71.83 | 72.18 | 64.40 | 0.00 |
| 18 Mar 2024 | 71.95 | -2.23 | -3.01% | 83.16 | 83.54 | 70.76 | 0.00 |
| 17 Mar 2024 | 74.18 | 2.32 | 3.24% | 72.45 | 75.04 | 69.88 | 0.00 |
| 16 Mar 2024 | 71.86 | -4.52 | -5.92% | 76.49 | 77.12 | 71.09 | 0.00 |
| 15 Mar 2024 | 76.37 | -2.92 | -3.69% | 83.16 | 83.54 | 73.28 | 0.00 |
| 14 Mar 2024 | 79.30 | -2.49 | -3.05% | 81.70 | 81.87 | 75.99 | 0.00 |
| 13 Mar 2024 | 81.79 | 0.680 | 0.83% | 81.18 | 83.27 | 80.47 | 0.00 |
| 12 Mar 2024 | 81.11 | -1.97 | -2.37% | 83.16 | 83.54 | 78.66 | 0.00 |
| 11 Mar 2024 | 83.08 | 2.82 | 3.52% | 78.98 | 83.49 | 78.13 | 0.00 |
| 10 Mar 2024 | 80.26 | -0.670 | -0.82% | 80.78 | 81.97 | 78.60 | 0.00 |
| 09 Mar 2024 | 80.92 | 0.510 | 0.63% | 80.40 | 81.60 | 80.18 | 0.00 |
| 08 Mar 2024 | 80.42 | 0.610 | 0.76% | 80.04 | 82.62 | 79.12 | 0.00 |
| 07 Mar 2024 | 79.81 | 1.05 | 1.33% | 78.98 | 81.37 | 77.30 | 0.00 |
| 06 Mar 2024 | 78.76 | 4.73 | 6.38% | 74.29 | 80.56 | 73.16 | 0.00 |
| 05 Mar 2024 | 74.03 | -1.76 | -2.32% | 75.83 | 79.75 | 67.70 | 0.00 |
| 04 Mar 2024 | 75.79 | 3.10 | 4.26% | 70.86 | 76.01 | 70.67 | 0.00 |
| 03 Mar 2024 | 72.69 | 1.28 | 1.79% | 71.39 | 72.88 | 70.39 | 0.00 |
| 02 Mar 2024 | 71.42 | -0.230 | -0.32% | 71.63 | 72.20 | 70.98 | 0.00 |
| 01 Mar 2024 | 71.64 | 1.62 | 2.31% | 69.76 | 71.99 | 69.76 | 0.00 |
| 29 Feb 2024 | 70.03 | -0.290 | -0.41% | 70.86 | 73.47 | 69.06 | 0.00 |
| 28 Feb 2024 | 70.31 | 2.67 | 3.94% | 67.72 | 72.75 | 67.46 | 0.00 |
| 27 Feb 2024 | 67.64 | 1.35 | 2.04% | 66.33 | 68.63 | 66.12 | 0.00 |
| 26 Feb 2024 | 66.29 | 1.32 | 2.03% | 62.82 | 66.74 | 60.09 | 0.00 |
| 25 Feb 2024 | 64.97 | 2.56 | 4.11% | 62.46 | 65.01 | 62.31 | 0.00 |
| 24 Feb 2024 | 62.41 | 1.38 | 2.26% | 60.98 | 62.68 | 60.67 | 0.00 |
| 23 Feb 2024 | 61.03 | -0.950 | -1.54% | 61.95 | 62.42 | 60.67 | 0.00 |
| 22 Feb 2024 | 61.98 | -0.160 | -0.26% | 61.78 | 63.22 | 60.69 | 0.00 |
| 21 Feb 2024 | 62.14 | -0.780 | -1.23% | 62.82 | 62.98 | 60.09 | 0.00 |
| 20 Feb 2024 | 62.92 | 1.43 | 2.32% | 61.48 | 63.29 | 60.06 | 0.00 |
| 19 Feb 2024 | 61.49 | 1.53 | 2.55% | 50.54 | 62.26 | 50.49 | 0.00 |
| 18 Feb 2024 | 59.96 | 1.78 | 3.05% | 58.15 | 60.43 | 57.75 | 0.00 |
| 17 Feb 2024 | 58.18 | -0.470 | -0.80% | 58.49 | 58.52 | 56.85 | 0.00 |
| 16 Feb 2024 | 58.65 | -0.340 | -0.57% | 59.00 | 59.67 | 57.65 | 0.00 |
| 15 Feb 2024 | 58.99 | 0.860 | 1.48% | 57.96 | 59.82 | 57.71 | 0.00 |
| 14 Feb 2024 | 58.13 | 3.04 | 5.51% | 55.05 | 58.16 | 54.69 | 0.00 |
| 13 Feb 2024 | 55.09 | -0.320 | -0.58% | 55.73 | 56.06 | 54.07 | 0.00 |
| 12 Feb 2024 | 55.41 | 3.15 | 6.02% | 50.54 | 55.57 | 50.49 | 0.00 |
| 11 Feb 2024 | 52.27 | 0.100 | 0.19% | 52.12 | 52.97 | 52.06 | 0.00 |
| 10 Feb 2024 | 52.17 | 0.250 | 0.48% | 52.02 | 52.52 | 51.66 | 0.00 |
| 09 Feb 2024 | 51.92 | 1.36 | 2.70% | 50.54 | 52.66 | 50.49 | 0.00 |
| 08 Feb 2024 | 50.55 | -0.060 | -0.12% | 50.63 | 51.34 | 50.42 | 0.00 |
| 07 Feb 2024 | 50.61 | 1.05 | 2.11% | 49.57 | 51.00 | 49.10 | 0.00 |
| 06 Feb 2024 | 49.57 | 1.59 | 3.32% | 47.93 | 49.87 | 47.93 | 0.00 |
| 05 Feb 2024 | 47.97 | 0.180 | 0.38% | 46.23 | 48.66 | 45.82 | 0.00 |
| 04 Feb 2024 | 47.79 | -0.070 | -0.15% | 47.91 | 48.18 | 47.34 | 0.00 |
| 03 Feb 2024 | 47.87 | -0.280 | -0.57% | 48.14 | 48.59 | 47.84 | 0.00 |
