|
 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 | | 2003-03-14 | 305,15 | 0 | 313,56 | 302,60 | 310,39 | 00:00:00 | | 2003-03-17 | 322,29 | 0 | 325,76 | 301,85 | 305,15 | 00:00:00 | | 2003-03-18 | 328,04 | 0 | 328,10 | 317,08 | 322,29 | 00:00:00 | | 2003-03-19 | 326,34 | 0 | 328,90 | 317,78 | 328,04 | 00:00:00 | | 2003-03-20 | 329,03 | 0 | 334,86 | 320,48 | 326,34 | 00:00:00 | | 2003-03-21 | 336,10 | 0 | 337,87 | 329,03 | 329,03 | 00:00:00 | | 2003-03-24 | 319,77 | 0 | 336,10 | 319,00 | 336,10 | 00:00:00 | | 2003-03-25 | 322,70 | 0 | 325,51 | 316,08 | 319,77 | 00:00:00 | | 2003-03-26 | 321,21 | 0 | 325,95 | 319,68 | 322,70 | 00:00:00 | | 2003-03-27 | 316,75 | 0 | 321,21 | 312,48 | 321,21 | 00:00:00 | | 2003-03-28 | 310,02 | 0 | 318,25 | 308,93 | 316,75 | 00:00:00 | | 2003-03-31 | 296,27 | 0 | 310,02 | 295,99 | 310,02 | 00:00:00 | | 2003-04-01 | 299,17 | 0 | 302,69 | 296,27 | 296,27 | 00:00:00 | | 2003-04-02 | 318,10 | 0 | 319,44 | 299,17 | 299,17 | 00:00:00 | | 2003-04-03 | 319,26 | 0 | 324,72 | 315,42 | 318,10 | 00:00:00 | | 2003-04-04 | 311,44 | 0 | 320,04 | 308,80 | 319,26 | 00:00:00 | | 2003-04-07 | 315,35 | 0 | 327,32 | 311,44 | 311,44 | 00:00:00 | | 2003-04-08 | 303,55 | 0 | 315,35 | 302,62 | 315,35 | 00:00:00 | | 2003-04-09 | 298,55 | 0 | 308,47 | 298,55 | 303,55 | 00:00:00 | | 2003-04-10 | 302,82 | 0 | 304,18 | 296,79 | 298,55 | 00:00:00 | | 2003-04-11 | 298,19 | 0 | 308,21 | 296,47 | 302,82 | 00:00:00 | | 2003-04-14 | 305,81 | 0 | 306,15 | 296,30 | 298,19 | 00:00:00 | | 2003-04-15 | 307,87 | 0 | 311,77 | 300,00 | 305,81 | 00:00:00 | | 2003-04-16 | 318,38 | 0 | 325,17 | 307,87 | 307,87 | 00:00:00 | | 2003-04-17 | 332,96 | 0 | 335,28 | 317,90 | 318,38 | 00:00:00 | | 2003-04-21 | 334,41 | 0 | 337,62 | 328,90 | 332,96 | 00:00:00 | | 2003-04-22 | 345,21 | 0 | 345,43 | 329,71 | 334,41 | 00:00:00 | | 2003-04-23 | 347,32 | 0 | 349,04 | 341,65 | 345,21 | 00:00:00 | | 2003-04-24 | 342,01 | 0 | 347,32 | 339,52 | 347,32 | 00:00:00 | | 2003-04-25 | 324,95 | 0 | 342,01 | 322,90 | 342,01 | 00:00:00 | | 2003-04-28 | 332,92 | 0 | 335,97 | 324,52 | 324,95 | 00:00:00 | | 2003-04-29 | 339,89 | 0 | 344,63 | 332,92 | 332,92 | 00:00:00 | | 2003-04-30 | 332,50 | 0 | 339,89 | 332,27 | 339,89 | 00:00:00 | | 2003-05-01 | 333,04 | 0 | 335,68 | 326,41 | 332,50 | 00:00:00 | | 2003-05-02 | 343,03 | 0 | 343,57 | 331,74 | 333,04 | 00:00:00 | | 2003-05-05 | 347,16 | 0 | 355,99 | 343,03 | 343,03 | 00:00:00 | | 2003-05-06 | 353,00 | 0 | 356,45 | 345,44 | 347,16 | 00:00:00 | | 2003-05-07 | 344,47 | 0 | 353,00 | 341,85 | 353,00 | 00:00:00 | | 2003-05-08 | 337,77 | 0 | 344,47 | 336,78 | 344,47 | 00:00:00 | | 2003-05-09 | 350,70 | 0 | 350,70 | 337,77 | 337,77 | 00:00:00 | | 2003-05-12 | 358,54 | 0 | 359,56 | 347,18 | 350,70 | 00:00:00 | | 2003-05-13 | 355,73 | 0 | 358,87 | 350,94 | 358,54 | 00:00:00 | | 2003-05-14 | 352,53 | 0 | 357,67 | 346,44 | 355,73 | 00:00:00 | | 2003-05-15 | 359,28 | 0 | 360,53 | 352,45 | 352,53 | 00:00:00 | | 2003-05-16 | 354,37 | 0 | 359,30 | 350,09 | 359,28 | 00:00:00 | | 2003-05-19 | 336,76 | 0 | 354,37 | 336,57 | 354,37 | 00:00:00 | | 2003-05-20 | 337,63 | 0 | 341,78 | 333,76 | 336,76 | 00:00:00 | | 2003-05-21 | 337,57 | 0 | 338,55 | 332,96 | 337,63 | 00:00:00 | | 2003-05-22 | 342,78 | 0 | 345,03 | 335,08 | 337,57 | 00:00:00 | | 2003-05-23 | 344,35 | 0 | 347,52 | 342,08 | 342,78 | 00:00:00 | | 2003-05-27 | 365,34 | 0 | 365,88 | 341,66 | 344,35 | 00:00:00 | | 2003-05-28 | 363,99 | 0 | 369,34 | 360,40 | 365,34 | 00:00:00 | | 2003-05-29 | 375,34 | 0 | 380,68 | 363,89 | 363,99 | 00:00:00 | | 2003-05-30 | 382,31 | 0 | 384,38 | 375,34 | 375,34 | 00:00:00 | | 2003-06-02 | 372,06 | 0 | 387,80 | 370,75 | 382,31 | 00:00:00 | | 2003-06-03 | 381,54 | 0 | 381,69 | 369,40 | 372,06 | 00:00:00 | | 2003-06-04 | 394,04 | 0 | 395,13 | 378,93 | 381,54 | 00:00:00 | | 2003-06-05 | 395,02 | 0 | 395,39 | 382,79 | 394,04 | 00:00:00 | | 2003-06-06 | 388,19 | 0 | 412,66 | 386,99 | 395,02 | 00:00:00 | | 2003-06-09 | 378,84 | 0 | 385,16 | 373,70 | 384,13 | 00:00:00 | | 2003-06-10 | 383,09 | 0 | 383,11 | 373,09 | 378,84 | 00:00:00 | | 2003-06-11 | 380,81 | 0 | 383,09 | 368,07 | 383,09 | 00:00:00 | | 2003-06-12 | 375,42 | 0 | 381,46 | 371,55 | 380,81 | 00:00:00 | | 2003-06-13 | 361,07 | 0 | 376,28 | 359,73 | 375,42 | 00:00:00 | | 2003-06-16 | 371,92 | 0 | 373,19 | 358,14 | 361,07 | 00:00:00 | | 2003-06-17 | 371,99 | 0 | 375,08 | 365,46 | 371,92 | 00:00:00 | | 2003-06-18 | 379,49 | 0 | 382,92 | 365,04 | 371,99 | 00:00:00 | | 2003-06-19 | 374,12 | 0 | 385,32 | 373,98 | 379,49 | 00:00:00 | | 2003-06-20 | 371,03 | 0 | 379,78 | 369,09 | 374,12 | 00:00:00 | | 2003-06-23 | 363,09 | 0 | 372,50 | 360,58 | 371,03 | 00:00:00 | | 2003-06-24 | 355,72 | 0 | 363,09 | 353,49 | 363,09 | 00:00:00 | | 2003-06-25 | 354,22 | 0 | 364,16 | 353,94 | 355,72 | 00:00:00 | | 2003-06-26 | 363,97 | 0 | 364,90 | 354,22 | 354,22 | 00:00:00 | | 2003-06-27 | 359,46 | 0 | 366,76 | 357,66 | 363,97 | 00:00:00 | | 2003-06-30 | 359,69 | 0 | 366,46 | 358,18 | 359,46 | 00:00:00 | | 2003-07-01 | 366,10 | 0 | 366,70 | 351,17 | 359,69 | 00:00:00 | | 2003-07-02 | 375,29 | 0 | 375,29 | 366,10 | 366,10 | 00:00:00 | | 2003-07-03 | 368,97 | 0 | 376,56 | 368,94 | 375,29 | 00:00:00 | | 2003-07-07 | 395,57 | 0 | 395,57 | 368,97 | 368,97 | 00:00:00 | | 2003-07-08 | 398,91 | 0 | 399,72 | 389,56 | 395,57 | 00:00:00 | | 2003-07-09 | 401,87 | 0 | 407,34 | 394,24 | 398,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
