Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SOXQ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 42.71 | -0.25 | -0.58% | 42.91 | 43.11 | 42.45 | 354,923 |
| 26 Jun 2024 | 42.96 | -0.13 | -0.30% | 42.99 | 43.30 | 42.4501 | 435,750 |
| 25 Jun 2024 | 43.09 | 0.81 | 1.92% | 42.62 | 43.09 | 42.21 | 485,661 |
| 24 Jun 2024 | 42.28 | -1.38 | -3.16% | 43.28 | 43.50 | 42.27 | 533,092 |
| 21 Jun 2024 | 43.66 | -0.58 | -1.31% | 43.82 | 44.24 | 43.20 | 305,517 |
| 20 Jun 2024 | 44.24 | -1.23 | -2.71% | 45.65 | 45.72 | 43.99 | 431,303 |
| 18 Jun 2024 | 45.47 | 0.64 | 1.43% | 45.00 | 45.679 | 44.98 | 430,529 |
| 17 Jun 2024 | 44.83 | 0.70 | 1.59% | 44.53 | 44.92 | 43.93 | 409,857 |
| 14 Jun 2024 | 44.13 | -0.05 | -0.11% | 43.80 | 44.24 | 43.6799 | 396,481 |
| 13 Jun 2024 | 44.18 | 0.66 | 1.52% | 44.21 | 44.34 | 43.5699 | 463,228 |
| 12 Jun 2024 | 43.52 | 1.21 | 2.86% | 43.14 | 43.70 | 42.98 | 456,033 |
| 11 Jun 2024 | 42.31 | 0.06 | 0.14% | 42.16 | 42.35 | 41.69 | 233,074 |
| 10 Jun 2024 | 42.25 | 0.57 | 1.37% | 41.39 | 42.39 | 41.30 | 326,135 |
| 07 Jun 2024 | 41.68 | -0.11 | -0.26% | 41.76 | 41.94 | 41.43 | 451,114 |
| 06 Jun 2024 | 41.79 | -0.38 | -0.90% | 42.23 | 42.23 | 41.475 | 449,855 |
| 05 Jun 2024 | 42.17 | 1.85 | 4.59% | 41.08 | 42.17 | 40.9313 | 268,343 |
| 04 Jun 2024 | 40.32 | -0.31 | -0.76% | 40.56 | 40.62 | 39.9997 | 139,882 |
| 03 Jun 2024 | 40.63 | 0.34 | 0.84% | 41.12 | 41.12 | 39.96 | 211,774 |
| 31 May 2024 | 40.29 | -0.50 | -1.23% | 40.98 | 41.026 | 39.32 | 228,157 |
| 30 May 2024 | 40.79 | -0.35 | -0.85% | 41.17 | 41.219 | 40.56 | 180,922 |
| 29 May 2024 | 41.14 | -0.83 | -1.98% | 41.21 | 41.37 | 41.0383 | 381,919 |
| 28 May 2024 | 41.97 | 0.85 | 2.07% | 41.69 | 42.10 | 41.28 | 123,711 |
| 24 May 2024 | 41.12 | 0.74 | 1.83% | 40.77 | 41.2299 | 40.56 | 369,605 |
| 23 May 2024 | 40.38 | -0.04 | -0.10% | 41.46 | 41.46 | 40.065 | 261,624 |
| 22 May 2024 | 40.42 | 0.40 | 1.00% | 40.39 | 40.5001 | 40.00 | 195,929 |
| 21 May 2024 | 40.02 | -0.10 | -0.25% | 39.67 | 40.04 | 39.55 | 153,994 |
| 20 May 2024 | 40.12 | 0.88 | 2.24% | 39.44 | 40.33 | 39.38 | 205,611 |
| 17 May 2024 | 39.24 | -0.29 | -0.73% | 39.75 | 39.8191 | 38.96 | 216,411 |
| 16 May 2024 | 39.53 | -0.23 | -0.58% | 39.77 | 40.06 | 39.53 | 292,494 |
| 15 May 2024 | 39.76 | 1.14 | 2.95% | 39.00 | 39.76 | 38.84 | 186,799 |
| 14 May 2024 | 38.62 | 0.62 | 1.63% | 37.99 | 38.66 | 37.9012 | 116,560 |
| 13 May 2024 | 38.00 | 0.15 | 0.40% | 38.07 | 38.17 | 37.9086 | 116,272 |
| 10 May 2024 | 37.85 | 0.36 | 0.96% | 37.98 | 38.276 | 37.73 | 118,235 |
| 09 May 2024 | 37.49 | -0.25 | -0.66% | 37.65 | 37.75 | 37.35 | 93,494 |
| 08 May 2024 | 37.74 | 0.09 | 0.24% | 37.33 | 37.77 | 37.26 | 174,398 |
| 07 May 2024 | 37.65 | -0.32 | -0.84% | 38.12 | 38.1495 | 37.65 | 202,088 |
| 06 May 2024 | 37.97 | 0.83 | 2.23% | 37.50 | 37.97 | 37.30 | 105,369 |
| 03 May 2024 | 37.14 | 0.86 | 2.37% | 37.06 | 37.30 | 36.8531 | 106,303 |
| 02 May 2024 | 36.28 | 0.75 | 2.11% | 36.09 | 36.39 | 35.44 | 268,422 |
| 01 May 2024 | 35.53 | -1.27 | -3.45% | 36.20 | 36.68 | 35.30 | 379,297 |
| 30 Abr 2024 | 36.80 | -0.68 | -1.81% | 37.39 | 37.80 | 36.80 | 151,722 |
| 29 Abr 2024 | 37.48 | 0.18 | 0.48% | 37.30 | 37.57 | 36.93 | 189,072 |
| 26 Abr 2024 | 37.30 | 0.94 | 2.59% | 36.46 | 37.44 | 36.33 | 134,483 |
| 25 Abr 2024 | 36.36 | 0.71 | 1.99% | 35.47 | 36.56 | 35.34 | 233,728 |
| 24 Abr 2024 | 35.65 | 0.36 | 1.02% | 36.20 | 36.3875 | 35.3601 | 223,143 |
| 23 Abr 2024 | 35.29 | 0.74 | 2.14% | 34.78 | 35.43 | 34.67 | 208,194 |
| 22 Abr 2024 | 34.55 | 0.66 | 1.95% | 34.22 | 34.74 | 33.87 | 179,370 |
| 19 Abr 2024 | 33.89 | -1.45 | -4.10% | 35.05 | 35.245 | 33.78 | 483,356 |
| 18 Abr 2024 | 35.34 | -0.66 | -1.83% | 35.80 | 35.985 | 35.24 | 300,904 |
| 17 Abr 2024 | 36.00 | -1.18 | -3.17% | 37.21 | 37.2401 | 35.88 | 288,491 |
| 16 Abr 2024 | 37.18 | 0.33 | 0.90% | 36.95 | 37.35 | 36.7846 | 121,148 |
| 15 Abr 2024 | 36.85 | -0.57 | -1.52% | 37.81 | 38.01 | 36.70 | 250,817 |
| 12 Abr 2024 | 37.42 | -1.17 | -3.03% | 38.09 | 38.09 | 37.29 | 161,244 |
| 11 Abr 2024 | 38.59 | 0.91 | 2.42% | 38.00 | 38.69 | 37.6874 | 197,783 |
| 10 Abr 2024 | 37.68 | -0.70 | -1.82% | 37.75 | 38.20 | 37.51 | 308,624 |
| 09 Abr 2024 | 38.38 | 0.35 | 0.92% | 38.34 | 38.5023 | 37.69 | 98,524 |
| 08 Abr 2024 | 38.03 | 0.08 | 0.21% | 38.25 | 38.336 | 37.85 | 118,934 |
| 05 Abr 2024 | 37.95 | 0.47 | 1.25% | 37.61 | 38.16 | 37.475 | 184,400 |
| 04 Abr 2024 | 37.48 | -1.18 | -3.05% | 39.16 | 39.26 | 37.43 | 127,447 |
| 03 Abr 2024 | 38.66 | 0.15 | 0.39% | 38.11 | 38.889 | 38.0717 | 276,636 |
| 02 Abr 2024 | 38.51 | -0.54 | -1.38% | 38.49 | 38.57 | 38.07 | 180,333 |
| 01 Abr 2024 | 39.05 | 0.46 | 1.19% | 38.88 | 39.61 | 38.78 | 433,158 |
