|
 PHLX - Philadelphia Semiconductor Index - [Ticker: ^SOXX] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ^SOXX desde 2000-01-01 hasta 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-14 | 380,60 | 0 | 393,25 | 378,98 | 393,25 | 00:00:00 | | 2004-10-15 | 381,37 | 0 | 386,02 | 379,08 | 380,60 | 00:00:00 | | 2004-10-18 | 384,35 | 0 | 384,37 | 374,67 | 381,37 | 00:00:00 | | 2004-10-19 | 388,29 | 0 | 395,63 | 384,35 | 384,35 | 00:00:00 | | 2004-10-20 | 393,36 | 0 | 396,70 | 382,91 | 388,29 | 00:00:00 | | 2004-10-21 | 408,98 | 0 | 411,21 | 393,36 | 393,36 | 00:00:00 | | 2004-10-22 | 395,16 | 0 | 410,44 | 394,76 | 408,98 | 00:00:00 | | 2004-10-25 | 397,87 | 0 | 402,36 | 394,29 | 395,16 | 00:00:00 | | 2004-10-26 | 396,77 | 0 | 400,27 | 393,38 | 398,38 | 00:00:00 | | 2004-10-27 | 410,90 | 0 | 411,49 | 397,01 | 397,10 | 00:00:00 | | 2004-10-28 | 412,36 | 0 | 415,91 | 408,86 | 410,20 | 00:00:00 | | 2004-10-29 | 412,25 | 0 | 415,16 | 408,12 | 412,36 | 00:00:00 | | 2004-11-01 | 413,71 | 0 | 415,00 | 409,39 | 412,25 | 00:00:00 | | 2004-11-02 | 414,23 | 0 | 417,92 | 407,88 | 413,71 | 00:00:00 | | 2004-11-03 | 410,08 | 0 | 424,25 | 408,51 | 414,23 | 00:00:00 | | 2004-11-04 | 412,72 | 0 | 414,15 | 404,02 | 410,08 | 00:00:00 | | 2004-11-05 | 417,83 | 0 | 422,30 | 412,72 | 412,72 | 00:00:00 | | 2004-11-08 | 418,61 | 0 | 421,35 | 416,18 | 417,83 | 00:00:00 | | 2004-11-09 | 415,80 | 0 | 419,52 | 413,79 | 418,61 | 00:00:00 | | 2004-11-10 | 405,76 | 0 | 415,80 | 404,90 | 415,80 | 00:00:00 | | 2004-11-11 | 414,26 | 0 | 415,08 | 405,76 | 405,76 | 00:00:00 | | 2004-11-12 | 423,81 | 0 | 423,81 | 411,20 | 414,26 | 00:00:00 | | 2004-11-15 | 429,57 | 0 | 432,63 | 420,53 | 423,81 | 00:00:00 | | 2004-11-16 | 427,61 | 0 | 431,00 | 422,57 | 422,65 | 00:00:00 | | 2004-11-17 | 439,85 | 0 | 445,64 | 427,61 | 427,61 | 00:00:00 | | 2004-11-18 | 445,64 | 0 | 445,94 | 433,36 | 439,85 | 00:00:00 | | 2004-11-19 | 431,88 | 0 | 443,70 | 431,47 | 443,70 | 00:00:00 | | 2004-11-22 | 432,88 | 0 | 434,59 | 426,09 | 434,59 | 00:00:00 | | 2004-11-23 | 429,71 | 0 | 436,38 | 426,89 | 431,77 | 00:00:00 | | 2004-11-24 | 433,65 | 0 | 435,59 | 430,75 | 433,21 | 00:00:00 | | 2004-11-26 | 430,98 | 0 | 435,40 | 430,95 | 433,74 | 00:00:00 | | 2004-11-29 | 429,89 | 0 | 438,28 | 428,16 | 433,28 | 00:00:00 | | 2004-11-30 | 423,87 | 0 | 431,29 | 423,86 | 429,80 | 00:00:00 | | 2004-12-01 | 440,09 | 0 | 440,24 | 426,36 | 426,36 | 00:00:00 | | 2004-12-02 | 438,71 | 0 | 446,96 | 437,26 | 439,72 | 00:00:00 | | 2004-12-03 | 445,28 | 0 | 453,95 | 445,12 | 446,28 | 00:00:00 | | 2004-12-06 | 446,88 | 0 | 449,05 | 440,36 | 445,28 | 00:00:00 | | 2004-12-07 | 437,51 | 0 | 451,31 | 437,49 | 447,68 | 00:00:00 | | 2004-12-08 | 431,91 | 0 | 437,22 | 429,84 | 437,22 | 00:00:00 | | 2004-12-09 | 425,46 | 0 | 428,48 | 414,02 | 426,22 | 00:00:00 | | 2004-12-10 | 422,75 | 0 | 426,90 | 421,08 | 424,81 | 00:00:00 | | 2004-12-13 | 425,10 | 0 | 427,59 | 423,10 | 423,10 | 00:00:00 | | 2004-12-14 | 433,02 | 0 | 434,32 | 425,22 | 425,22 | 00:00:00 | | 2004-12-15 | 434,04 | 0 | 436,46 | 429,78 | 432,75 | 00:00:00 | | 2004-12-16 | 427,09 | 0 | 435,56 | 423,84 | 434,04 | 00:00:00 | | 2004-12-17 | 423,75 | 0 | 427,94 | 421,86 | 426,61 | 00:00:00 | | 2004-12-20 | 419,40 | 0 | 428,19 | 418,53 | 426,11 | 00:00:00 | | 2004-12-21 | 424,40 | 0 | 424,91 | 418,42 | 420,05 | 00:00:00 | | 2004-12-22 | 424,05 | 0 | 427,13 | 422,39 | 424,23 | 00:00:00 | | 2004-12-23 | 426,43 | 0 | 427,27 | 422,81 | 423,87 | 00:00:00 | | 2004-12-27 | 423,09 | 0 | 428,80 | 421,41 | 426,72 | 00:00:00 | | 2004-12-28 | 426,75 | 0 | 427,48 | 421,51 | 423,21 | 00:00:00 | | 2004-12-29 | 430,53 | 0 | 432,29 | 425,62 | 426,29 | 00:00:00 | | 2004-12-30 | 431,26 | 0 | 433,65 | 430,36 | 430,52 | 00:00:00 | | 2004-12-31 | 433,31 | 0 | 434,54 | 431,00 | 431,26 | 00:00:00 | | 2005-01-03 | 424,26 | 0 | 437,54 | 423,60 | 433,31 | 00:00:00 | | 2005-01-04 | 410,36 | 0 | 426,10 | 406,08 | 424,57 | 00:00:00 | | 2005-01-05 | 404,25 | 0 | 412,86 | 402,59 | 408,76 | 00:00:00 | | 2005-01-06 | 402,14 | 0 | 408,68 | 402,08 | 404,35 | 00:00:00 | | 2005-01-07 | 407,56 | 0 | 412,27 | 401,53 | 402,74 | 00:00:00 | | 2005-01-10 | 406,25 | 0 | 411,55 | 404,80 | 407,50 | 00:00:00 | | 2005-01-11 | 396,19 | 0 | 406,09 | 393,73 | 406,09 | 00:00:00 | | 2005-01-12 | 401,83 | 0 | 404,65 | 395,06 | 397,71 | 00:00:00 | | 2005-01-13 | 396,17 | 0 | 401,79 | 395,85 | 401,79 | 00:00:00 | | 2005-01-14 | 403,14 | 0 | 404,87 | 396,22 | 396,22 | 00:00:00 | | 2005-01-18 | 406,55 | 0 | 406,99 | 399,90 | 403,01 | 00:00:00 | | 2005-01-19 | 397,89 | 0 | 407,75 | 397,76 | 406,59 | 00:00:00 | | 2005-01-20 | 394,81 | 0 | 402,11 | 394,14 | 397,73 | 00:00:00 | | 2005-01-21 | 389,66 | 0 | 398,90 | 389,65 | 395,03 | 00:00:00 | | 2005-01-24 | 383,04 | 0 | 391,12 | 382,57 | 389,73 | 00:00:00 | | 2005-01-25 | 389,87 | 0 | 391,70 | 383,36 | 383,36 | 00:00:00 | | 2005-01-26 | 400,06 | 0 | 401,48 | 390,28 | 390,28 | 00:00:00 | | 2005-01-27 | 403,67 | 0 | 404,18 | 397,59 | 400,02 | 00:00:00 | | 2005-01-28 | 399,46 | 2.226.700 | 406,21 | 396,08 | 403,67 | 00:00:00 | | 2005-01-31 | 403,96 | 1.926.100 | 406,69 | 399,46 | 399,46 | 00:00:00 | | 2005-02-01 | 408,46 | 2.073.600 | 409,63 | 403,96 | 403,96 | 00:00:00 | | 2005-02-02 | 405,83 | 1.917.800 | 409,03 | 403,69 | 408,46 | 00:00:00 | | 2005-02-03 | 400,70 | 1.702.400 | 405,83 | 397,07 | 405,83 | 00:00:00 | | 2005-02-04 | 418,16 | 2.373.900 | 418,17 | 400,70 | 400,70 | 00:00:00 | | 2005-02-07 | 418,34 | 1.636.100 | 422,00 | 416,03 | 418,16 | 00:00:00 | | 2005-02-08 | 427,49 | 2.232.800 | 428,70 | 418,29 | 418,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
