|
 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 | | 2004-02-26 | 509,84 | 0 | 513,57 | 501,55 | 506,29 | 00:00:00 | | 2004-02-27 | 502,26 | 0 | 511,07 | 498,75 | 509,84 | 00:00:00 | | 2004-03-01 | 513,11 | 0 | 513,18 | 498,68 | 502,26 | 00:00:00 | | 2004-03-02 | 510,24 | 0 | 521,15 | 509,97 | 513,11 | 00:00:00 | | 2004-03-03 | 500,55 | 0 | 510,24 | 498,43 | 510,24 | 00:00:00 | | 2004-03-04 | 508,70 | 0 | 508,78 | 500,55 | 500,55 | 00:00:00 | | 2004-03-05 | 504,25 | 0 | 512,02 | 499,54 | 508,70 | 00:00:00 | | 2004-03-08 | 485,27 | 0 | 509,83 | 484,80 | 504,25 | 00:00:00 | | 2004-03-09 | 486,37 | 0 | 488,04 | 479,65 | 485,27 | 00:00:00 | | 2004-03-10 | 476,29 | 0 | 489,41 | 474,32 | 486,37 | 00:00:00 | | 2004-03-11 | 473,84 | 0 | 487,19 | 473,62 | 476,29 | 00:00:00 | | 2004-03-12 | 485,10 | 0 | 485,16 | 473,84 | 473,84 | 00:00:00 | | 2004-03-15 | 471,74 | 0 | 485,10 | 471,74 | 485,10 | 00:00:00 | | 2004-03-16 | 477,04 | 0 | 480,45 | 470,01 | 471,74 | 00:00:00 | | 2004-03-17 | 487,09 | 0 | 488,76 | 477,04 | 477,04 | 00:00:00 | | 2004-03-18 | 480,66 | 0 | 489,49 | 477,44 | 487,09 | 00:00:00 | | 2004-03-19 | 463,35 | 0 | 480,66 | 463,21 | 480,66 | 00:00:00 | | 2004-03-22 | 458,90 | 0 | 463,35 | 453,23 | 463,35 | 00:00:00 | | 2004-03-23 | 457,46 | 0 | 465,87 | 453,37 | 458,90 | 00:00:00 | | 2004-03-24 | 468,14 | 0 | 472,53 | 457,46 | 457,46 | 00:00:00 | | 2004-03-25 | 485,30 | 0 | 486,34 | 468,14 | 468,14 | 00:00:00 | | 2004-03-26 | 479,25 | 0 | 487,62 | 479,20 | 485,30 | 00:00:00 | | 2004-03-29 | 487,57 | 0 | 491,80 | 479,25 | 479,25 | 00:00:00 | | 2004-03-30 | 487,03 | 0 | 487,57 | 478,22 | 487,57 | 00:00:00 | | 2004-03-31 | 487,12 | 0 | 491,31 | 482,35 | 487,03 | 00:00:00 | | 2004-04-01 | 495,32 | 0 | 498,78 | 487,12 | 487,12 | 00:00:00 | | 2004-04-02 | 513,86 | 0 | 513,87 | 495,32 | 495,32 | 00:00:00 | | 2004-04-05 | 518,70 | 0 | 518,70 | 510,49 | 513,86 | 00:00:00 | | 2004-04-06 | 508,07 | 0 | 518,70 | 502,36 | 518,70 | 00:00:00 | | 2004-04-07 | 507,22 | 0 | 511,69 | 500,33 | 508,07 | 00:00:00 | | 2004-04-08 | 511,78 | 0 | 514,81 | 507,22 | 507,22 | 00:00:00 | | 2004-04-12 | 515,24 | 0 | 515,76 | 507,86 | 511,78 | 00:00:00 | | 2004-04-13 | 506,25 | 0 | 517,62 | 505,01 | 515,24 | 00:00:00 | | 2004-04-14 | 503,12 | 0 | 509,98 | 499,28 | 506,25 | 00:00:00 | | 2004-04-15 | 488,76 | 0 | 504,15 | 483,40 | 503,12 | 00:00:00 | | 2004-04-16 | 480,14 | 0 | 488,76 | 472,56 | 488,76 | 00:00:00 | | 2004-04-19 | 487,03 | 0 | 487,18 | 478,15 | 480,14 | 00:00:00 | | 2004-04-20 | 469,70 | 0 | 490,32 | 469,69 | 487,03 | 00:00:00 | | 2004-04-21 | 478,76 | 0 | 480,86 | 469,70 | 469,70 | 00:00:00 | | 2004-04-22 | 480,48 | 0 | 485,81 | 468,09 | 478,76 | 00:00:00 | | 2004-04-23 | 487,98 | 0 | 489,63 | 480,48 | 480,48 | 00:00:00 | | 2004-04-26 | 474,75 | 0 | 487,98 | 471,89 | 487,98 | 00:00:00 | | 2004-04-27 | 468,33 | 0 | 479,62 | 466,76 | 475,59 | 00:00:00 | | 2004-04-28 | 462,31 | 0 | 472,96 | 460,71 | 468,04 | 00:00:00 | | 2004-04-29 | 450,48 | 0 | 464,46 | 443,74 | 464,30 | 00:00:00 | | 2004-04-30 | 443,48 | 0 | 454,27 | 441,26 | 451,60 | 00:00:00 | | 2004-05-03 | 440,87 | 0 | 454,43 | 432,97 | 445,71 | 00:00:00 | | 2004-05-04 | 448,31 | 0 | 454,76 | 440,87 | 440,87 | 00:00:00 | | 2004-05-05 | 452,25 | 0 | 455,13 | 445,49 | 448,31 | 00:00:00 | | 2004-05-06 | 452,48 | 0 | 454,17 | 444,31 | 452,25 | 00:00:00 | | 2004-05-07 | 457,01 | 0 | 464,42 | 452,01 | 452,48 | 00:00:00 | | 2004-05-10 | 458,90 | 0 | 462,07 | 452,40 | 457,01 | 00:00:00 | | 2004-05-11 | 470,15 | 0 | 470,25 | 458,90 | 458,90 | 00:00:00 | | 2004-05-12 | 461,90 | 0 | 470,15 | 448,14 | 470,15 | 00:00:00 | | 2004-05-13 | 459,57 | 0 | 464,75 | 455,08 | 461,90 | 00:00:00 | | 2004-05-14 | 450,99 | 0 | 462,75 | 449,69 | 459,57 | 00:00:00 | | 2004-05-17 | 444,94 | 0 | 450,99 | 440,47 | 450,99 | 00:00:00 | | 2004-05-18 | 453,36 | 0 | 455,97 | 444,94 | 444,94 | 00:00:00 | | 2004-05-19 | 457,74 | 0 | 470,90 | 453,36 | 453,36 | 00:00:00 | | 2004-05-20 | 453,88 | 0 | 461,05 | 451,49 | 457,74 | 00:00:00 | | 2004-05-21 | 458,18 | 0 | 461,13 | 453,88 | 453,88 | 00:00:00 | | 2004-05-24 | 460,54 | 0 | 464,02 | 457,79 | 458,18 | 00:00:00 | | 2004-05-25 | 475,15 | 0 | 476,32 | 454,78 | 460,54 | 00:00:00 | | 2004-05-26 | 478,19 | 0 | 479,98 | 471,38 | 475,15 | 00:00:00 | | 2004-05-27 | 482,46 | 0 | 485,81 | 478,19 | 478,19 | 00:00:00 | | 2004-05-28 | 488,86 | 0 | 490,50 | 482,46 | 482,46 | 00:00:00 | | 2004-06-01 | 486,05 | 0 | 490,07 | 481,48 | 488,86 | 00:00:00 | | 2004-06-02 | 475,08 | 0 | 486,05 | 472,28 | 486,05 | 00:00:00 | | 2004-06-03 | 463,44 | 0 | 475,08 | 463,20 | 475,08 | 00:00:00 | | 2004-06-04 | 470,91 | 0 | 476,26 | 463,44 | 463,44 | 00:00:00 | | 2004-06-07 | 488,22 | 0 | 488,76 | 470,91 | 470,91 | 00:00:00 | | 2004-06-08 | 489,41 | 0 | 489,41 | 481,61 | 488,22 | 00:00:00 | | 2004-06-09 | 473,53 | 0 | 489,41 | 473,30 | 489,41 | 00:00:00 | | 2004-06-10 | 476,28 | 0 | 480,13 | 471,41 | 473,53 | 00:00:00 | | 2004-06-14 | 465,47 | 0 | 476,28 | 461,61 | 476,28 | 00:00:00 | | 2004-06-15 | 471,30 | 0 | 475,02 | 465,47 | 465,47 | 00:00:00 | | 2004-06-16 | 469,29 | 0 | 471,30 | 466,68 | 471,30 | 00:00:00 | | 2004-06-17 | 453,44 | 0 | 469,29 | 452,38 | 469,29 | 00:00:00 | | 2004-06-18 | 453,08 | 0 | 460,85 | 449,10 | 453,44 | 00:00:00 | | 2004-06-21 | 450,77 | 0 | 460,44 | 450,25 | 453,08 | 00:00:00 | | 2004-06-22 | 466,42 | 0 | 466,70 | 450,77 | 450,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
