Scarica l'app Stockscreener
242.71
1.61%
3.84
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Perché SMH Giù?
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Vaneck Semiconductor Etf (SMH)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12-20 | $245.3 | $236.5 | $8.72 | 6,522,519.0 | +1.61% |
| 2024-12-19 | $243.2 | $238.3 | $4.90 | 6,773,377.0 | -1.29% |
| 2024-12-18 | $254.5 | $240.5 | $14.02 | 8,014,376.0 | -3.19% |
| 2024-12-17 | $251.2 | $248.0 | $3.14 | 3,975,216.0 | -1.30% |
| 2024-12-16 | $254.4 | $248.9 | $5.44 | 4,914,184.0 | +1.51% |
| 2024-12-13 | $251.6 | $246.1 | $5.58 | 8,451,213.0 | +2.51% |
| 2024-12-12 | $244.6 | $241.9 | $2.71 | 3,881,817.0 | -0.97% |
| 2024-12-11 | $247.0 | $241.7 | $5.31 | 5,569,811.0 | +2.45% |
| 2024-12-10 | $247.2 | $238.4 | $8.78 | 6,393,950.0 | -2.52% |
| 2024-12-09 | $249.0 | $244.9 | $4.03 | 4,479,597.0 | -1.02% |
| 2024-12-06 | $249.4 | $247.2 | $2.21 | 3,857,263.0 | +0.12% |
| 2024-12-05 | $252.2 | $247.6 | $4.58 | 3,872,124.0 | -1.71% |
| 2024-12-04 | $253.1 | $249.3 | $3.75 | 5,431,887.0 | +1.69% |
| 2024-12-03 | $248.7 | $245.9 | $2.75 | 3,193,502.0 | +0.22% |
| 2024-12-02 | $249.2 | $243.3 | $5.80 | 7,924,215.0 | +2.37% |
| 2024-11-29 | $244.5 | $239.6 | $4.90 | 5,607,355.0 | +1.63% |
| 2024-11-27 | $239.8 | $234.2 | $5.63 | 6,812,312.0 | -1.31% |
| 2024-11-26 | $246.1 | $239.9 | $6.23 | 4,858,602.0 | -0.92% |
| 2024-11-25 | $246.3 | $242.3 | $4.07 | 4,401,510.0 | -0.39% |
| 2024-11-22 | $246.6 | $243.3 | $3.33 | 4,583,259.0 | -0.60% |
Vaneck Semiconductor Etf Stock (SMH) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Vaneck Semiconductor Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SMH. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Vaneck Semiconductor Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Vaneck Semiconductor Etf Storia dei prezzi delle azioni (SMH) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $254.5 | $236.5 | $17.93 | 89,777,570.0 | +0.24% |
| 2024-11 | $261.9 | $234.2 | $27.71 | 118,715,315.0 | +0.19% |
| 2024-10 | $262.3 | $237.0 | $25.26 | 126,581,454.0 | -1.54% |
| 2024-09 | $256.0 | $213.6 | $42.42 | 155,950,069.0 | +0.82% |
| 2024-08 | $253.3 | $200.5 | $52.83 | 206,600,073.0 | -1.43% |
| 2024-07 | $283.1 | $228.3 | $54.74 | 200,283,462.0 | -5.26% |
| 2024-06 | $279.6 | $239.0 | $40.55 | 148,387,393.0 | +8.41% |
| 2024-05 | $250.8 | $206.1 | $44.74 | 148,105,716.0 | +12.33% |
| 2024-04 | $230.9 | $198.4 | $32.51 | 166,709,216.0 | -4.84% |
| 2024-03 | $239.1 | $212.8 | $26.32 | 202,665,572.0 | +6.15% |
| 2024-02 | $213.4 | $185.1 | $28.31 | 161,225,053.0 | +14.03% |
| 2024-01 | $195.9 | $164.0 | $31.93 | 182,436,436.0 | +6.29% |
Vaneck Semiconductor Etf Storia dei prezzi delle azioni (SMH) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $176.8 | $156.6 | $20.19 | 131,116,196.0 | +8.97% |
| 2023-11 | $165.4 | $139.1 | $26.38 | 164,960,139.0 | +15.49% |
| 2023-10 | $154.1 | $136.1 | $17.96 | 217,127,149.0 | -4.16% |
| 2023-09 | $157.6 | $139.8 | $17.87 | 143,150,338.0 | -7.19% |
| 2023-08 | $160.9 | $143.3 | $17.54 | 190,818,234.0 | -2.74% |
| 2023-07 | $161.2 | $147.2 | $14.01 | 132,792,585.0 | +5.50% |
| 2023-06 | $155.9 | $143.0 | $12.96 | 135,164,035.0 | +5.49% |
| 2023-05 | $250.4 | $120.9 | $129.4 | 143,040,591.0 | -41.63% |
| 2023-04 | $262.8 | $237.1 | $25.69 | 64,183,643.0 | -6.06% |
| 2023-03 | $263.6 | $237.1 | $26.50 | 62,826,863.0 | +0.00% |
Vaneck Semiconductor Etf Storia dei prezzi delle azioni (SMH) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-05 | $123.6 | $115.9 | $7.72 | 36,462,552.0 | +0.00% |
1.17%
0.28%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):