|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-15 | 319,68 | 0 | 321,19 | 309,09 | 319,13 | 00:00:00 | | 2002-11-18 | 319,71 | 0 | 331,63 | 319,68 | 319,68 | 00:00:00 | | 2002-11-19 | 312,31 | 0 | 321,98 | 310,13 | 319,71 | 00:00:00 | | 2002-11-20 | 338,08 | 0 | 338,13 | 312,31 | 312,31 | 00:00:00 | | 2002-11-21 | 365,30 | 0 | 366,36 | 338,08 | 338,08 | 00:00:00 | | 2002-11-22 | 362,64 | 0 | 368,15 | 355,52 | 365,30 | 00:00:00 | | 2002-11-25 | 374,31 | 0 | 376,90 | 361,92 | 362,64 | 00:00:00 | | 2002-11-26 | 357,74 | 0 | 374,31 | 357,05 | 374,31 | 00:00:00 | | 2002-11-27 | 381,69 | 0 | 383,37 | 357,74 | 357,74 | 00:00:00 | | 2002-11-29 | 373,53 | 0 | 386,34 | 372,94 | 381,69 | 00:00:00 | | 2002-12-02 | 375,24 | 0 | 393,80 | 370,96 | 373,53 | 00:00:00 | | 2002-12-03 | 355,62 | 0 | 375,24 | 355,62 | 375,24 | 00:00:00 | | 2002-12-04 | 335,38 | 0 | 355,62 | 330,11 | 355,62 | 00:00:00 | | 2002-12-05 | 331,64 | 0 | 342,38 | 327,37 | 335,38 | 00:00:00 | | 2002-12-06 | 331,35 | 0 | 336,97 | 322,81 | 331,64 | 00:00:00 | | 2002-12-09 | 307,62 | 0 | 327,53 | 307,59 | 327,53 | 00:00:00 | | 2002-12-10 | 323,01 | 0 | 325,91 | 307,62 | 307,62 | 00:00:00 | | 2002-12-11 | 323,61 | 0 | 330,60 | 314,43 | 323,01 | 00:00:00 | | 2002-12-12 | 321,23 | 0 | 330,78 | 318,07 | 323,61 | 00:00:00 | | 2002-12-13 | 309,27 | 0 | 321,23 | 308,07 | 321,23 | 00:00:00 | | 2002-12-16 | 325,65 | 0 | 325,65 | 307,68 | 309,27 | 00:00:00 | | 2002-12-17 | 320,63 | 0 | 331,06 | 318,49 | 325,65 | 00:00:00 | | 2002-12-18 | 297,80 | 0 | 320,63 | 296,51 | 320,63 | 00:00:00 | | 2002-12-19 | 297,01 | 0 | 304,47 | 291,24 | 297,80 | 00:00:00 | | 2002-12-20 | 297,97 | 0 | 305,31 | 295,15 | 297,01 | 00:00:00 | | 2002-12-23 | 306,02 | 0 | 308,50 | 296,33 | 297,97 | 00:00:00 | | 2002-12-24 | 301,57 | 0 | 307,57 | 301,49 | 306,02 | 00:00:00 | | 2002-12-26 | 300,29 | 0 | 310,84 | 299,16 | 301,57 | 00:00:00 | | 2002-12-27 | 296,49 | 0 | 302,29 | 295,24 | 300,29 | 00:00:00 | | 2002-12-30 | 289,91 | 0 | 300,27 | 288,13 | 296,49 | 00:00:00 | | 2002-12-31 | 289,24 | 0 | 294,53 | 285,66 | 289,91 | 00:00:00 | | 2003-01-02 | 308,56 | 0 | 308,74 | 288,12 | 289,24 | 00:00:00 | | 2003-01-03 | 314,14 | 0 | 315,64 | 304,97 | 308,56 | 00:00:00 | | 2003-01-06 | 331,69 | 0 | 335,37 | 314,14 | 314,14 | 00:00:00 | | 2003-01-07 | 333,42 | 0 | 343,22 | 331,27 | 331,69 | 00:00:00 | | 2003-01-08 | 322,44 | 0 | 333,42 | 320,09 | 333,42 | 00:00:00 | | 2003-01-09 | 331,00 | 0 | 338,12 | 322,44 | 322,44 | 00:00:00 | | 2003-01-10 | 339,07 | 0 | 342,35 | 324,50 | 331,00 | 00:00:00 | | 2003-01-13 | 332,92 | 0 | 348,45 | 331,34 | 339,07 | 00:00:00 | | 2003-01-14 | 336,73 | 0 | 342,45 | 331,30 | 332,92 | 00:00:00 | | 2003-01-15 | 324,94 | 0 | 335,72 | 322,22 | 335,72 | 00:00:00 | | 2003-01-16 | 315,65 | 0 | 327,58 | 313,45 | 324,94 | 00:00:00 | | 2003-01-17 | 297,53 | 0 | 315,65 | 295,97 | 315,65 | 00:00:00 | | 2003-01-21 | 294,25 | 0 | 301,62 | 293,16 | 297,53 | 00:00:00 | | 2003-01-22 | 292,50 | 0 | 299,74 | 291,23 | 294,25 | 00:00:00 | | 2003-01-23 | 298,50 | 0 | 301,14 | 292,03 | 292,50 | 00:00:00 | | 2003-01-24 | 283,67 | 0 | 298,50 | 282,48 | 298,50 | 00:00:00 | | 2003-01-27 | 279,65 | 0 | 286,25 | 278,80 | 283,67 | 00:00:00 | | 2003-01-28 | 282,15 | 0 | 284,60 | 275,50 | 279,65 | 00:00:00 | | 2003-01-29 | 290,64 | 0 | 292,07 | 276,83 | 282,15 | 00:00:00 | | 2003-01-30 | 273,68 | 0 | 290,64 | 273,18 | 290,64 | 00:00:00 | | 2003-01-31 | 271,73 | 0 | 275,70 | 261,38 | 273,68 | 00:00:00 | | 2003-02-03 | 270,56 | 0 | 277,16 | 269,82 | 271,73 | 00:00:00 | | 2003-02-04 | 269,73 | 0 | 271,57 | 265,68 | 270,56 | 00:00:00 | | 2003-02-05 | 269,78 | 0 | 281,41 | 269,18 | 269,73 | 00:00:00 | | 2003-02-06 | 265,86 | 0 | 273,17 | 263,91 | 269,78 | 00:00:00 | | 2003-02-07 | 260,92 | 0 | 269,80 | 259,43 | 265,86 | 00:00:00 | | 2003-02-10 | 265,47 | 0 | 267,96 | 258,56 | 260,92 | 00:00:00 | | 2003-02-11 | 266,57 | 0 | 271,64 | 263,55 | 265,47 | 00:00:00 | | 2003-02-12 | 264,43 | 0 | 271,10 | 264,19 | 266,57 | 00:00:00 | | 2003-02-13 | 264,79 | 0 | 266,24 | 259,54 | 264,43 | 00:00:00 | | 2003-02-14 | 280,16 | 0 | 280,16 | 264,79 | 264,79 | 00:00:00 | | 2003-02-18 | 291,63 | 0 | 292,32 | 280,16 | 280,16 | 00:00:00 | | 2003-02-19 | 288,99 | 0 | 294,08 | 285,08 | 291,63 | 00:00:00 | | 2003-02-20 | 292,44 | 0 | 295,19 | 288,99 | 288,99 | 00:00:00 | | 2003-02-21 | 293,07 | 0 | 295,44 | 286,68 | 292,44 | 00:00:00 | | 2003-02-24 | 292,20 | 0 | 297,25 | 289,96 | 293,09 | 00:00:00 | | 2003-02-25 | 289,99 | 0 | 292,20 | 281,40 | 292,20 | 00:00:00 | | 2003-02-26 | 281,44 | 0 | 292,59 | 280,87 | 289,99 | 00:00:00 | | 2003-02-27 | 289,58 | 0 | 290,68 | 281,44 | 281,44 | 00:00:00 | | 2003-02-28 | 297,63 | 0 | 297,67 | 288,45 | 289,58 | 00:00:00 | | 2003-03-03 | 285,90 | 0 | 302,06 | 284,69 | 297,63 | 00:00:00 | | 2003-03-04 | 283,90 | 0 | 288,50 | 283,10 | 285,90 | 00:00:00 | | 2003-03-05 | 288,38 | 0 | 290,55 | 283,60 | 283,90 | 00:00:00 | | 2003-03-06 | 287,36 | 0 | 289,22 | 282,79 | 288,38 | 00:00:00 | | 2003-03-07 | 285,89 | 0 | 287,36 | 278,44 | 287,36 | 00:00:00 | | 2003-03-10 | 279,08 | 0 | 285,89 | 278,95 | 285,89 | 00:00:00 | | 2003-03-11 | 279,05 | 0 | 282,23 | 277,95 | 279,08 | 00:00:00 | | 2003-03-12 | 287,45 | 0 | 287,74 | 278,26 | 279,05 | 00:00:00 | | 2003-03-13 | 310,39 | 0 | 310,50 | 287,45 | 287,45 | 00:00:00 | | 2003-03-14 | 305,15 | 0 | 313,56 | 302,60 | 310,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
