|
 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 | | 2005-09-27 | 457,13 | 0 | 463,75 | 454,75 | 462,80 | 00:00:00 | | 2005-09-28 | 459,26 | 0 | 463,76 | 456,17 | 457,48 | 00:00:00 | | 2005-09-29 | 466,36 | 0 | 467,50 | 456,15 | 459,26 | 00:00:00 | | 2005-09-30 | 475,32 | 1.896.300 | 476,29 | 466,36 | 466,36 | 00:00:00 | | 2005-10-03 | 478,11 | 0 | 483,20 | 476,12 | 476,12 | 00:00:00 | | 2005-10-04 | 472,92 | 0 | 482,34 | 472,91 | 478,37 | 00:00:00 | | 2005-10-05 | 466,42 | 0 | 474,34 | 466,29 | 473,32 | 00:00:00 | | 2005-10-06 | 458,35 | 0 | 466,75 | 454,04 | 466,37 | 00:00:00 | | 2005-10-07 | 461,11 | 0 | 463,93 | 458,38 | 458,38 | 00:00:00 | | 2005-10-10 | 446,15 | 0 | 457,02 | 446,10 | 457,02 | 00:00:00 | | 2005-10-11 | 438,71 | 0 | 448,52 | 435,92 | 446,60 | 00:00:00 | | 2005-10-12 | 436,97 | 0 | 439,68 | 433,11 | 437,75 | 00:00:00 | | 2005-10-13 | 446,33 | 0 | 446,97 | 435,61 | 437,08 | 00:00:00 | | 2005-10-14 | 442,69 | 0 | 447,80 | 438,72 | 446,33 | 00:00:00 | | 2005-10-17 | 444,72 | 0 | 444,92 | 440,91 | 442,47 | 00:00:00 | | 2005-10-18 | 439,30 | 1.857.100 | 443,84 | 437,35 | 443,84 | 00:00:00 | | 2005-10-19 | 439,40 | 0 | 439,40 | 425,13 | 436,68 | 00:00:00 | | 2005-10-20 | 439,81 | 0 | 444,84 | 437,53 | 440,70 | 00:00:00 | | 2005-10-21 | 441,85 | 0 | 446,47 | 441,16 | 442,42 | 00:00:00 | | 2005-10-24 | 446,79 | 0 | 446,90 | 439,38 | 442,28 | 00:00:00 | | 2005-10-25 | 442,14 | 0 | 445,51 | 439,86 | 445,51 | 00:00:00 | | 2005-10-26 | 439,58 | 0 | 446,06 | 438,72 | 441,83 | 00:00:00 | | 2005-10-27 | 427,64 | 0 | 439,62 | 427,63 | 439,62 | 00:00:00 | | 2005-10-28 | 424,87 | 0 | 424,91 | 413,00 | 421,79 | 00:00:00 | | 2005-10-31 | 432,64 | 0 | 435,03 | 425,75 | 426,39 | 00:00:00 | | 2005-11-01 | 428,54 | 0 | 432,13 | 427,20 | 432,13 | 00:00:00 | | 2005-11-02 | 441,22 | 0 | 443,28 | 430,10 | 430,15 | 00:00:00 | | 2005-11-03 | 449,53 | 0 | 453,96 | 446,92 | 449,16 | 00:00:00 | | 2005-11-04 | 451,83 | 0 | 453,67 | 447,05 | 452,30 | 00:00:00 | | 2005-11-07 | 453,28 | 0 | 455,46 | 448,63 | 455,07 | 00:00:00 | | 2005-11-08 | 452,30 | 0 | 455,77 | 448,78 | 451,49 | 00:00:00 | | 2005-11-09 | 458,66 | 1.783.500 | 459,32 | 449,10 | 451,73 | 00:00:00 | | 2005-11-10 | 464,53 | 0 | 465,50 | 454,84 | 458,46 | 00:00:00 | | 2005-11-11 | 461,15 | 1.282.200 | 468,32 | 460,37 | 466,50 | 00:00:00 | | 2005-11-14 | 463,73 | 0 | 466,20 | 460,33 | 461,18 | 00:00:00 | | 2005-11-15 | 462,27 | 0 | 468,42 | 461,12 | 465,37 | 00:00:00 | | 2005-11-16 | 461,88 | 1.425.000 | 464,24 | 459,79 | 462,27 | 00:00:00 | | 2005-11-17 | 466,79 | 0 | 466,79 | 458,87 | 461,49 | 00:00:00 | | 2005-11-18 | 478,46 | 0 | 481,01 | 472,83 | 473,35 | 00:00:00 | | 2005-11-21 | 478,58 | 0 | 480,10 | 475,85 | 477,30 | 00:00:00 | | 2005-11-22 | 482,87 | 0 | 486,09 | 477,21 | 477,42 | 00:00:00 | | 2005-11-23 | 480,48 | 0 | 486,64 | 479,71 | 482,96 | 00:00:00 | | 2005-11-25 | 484,61 | 0 | 485,22 | 481,75 | 481,75 | 00:00:00 | | 2005-11-28 | 478,76 | 0 | 483,43 | 478,09 | 483,13 | 00:00:00 | | 2005-11-29 | 475,78 | 0 | 484,14 | 475,51 | 481,78 | 00:00:00 | | 2005-11-30 | 481,64 | 0 | 484,50 | 477,70 | 477,97 | 00:00:00 | | 2005-12-01 | 501,91 | 0 | 502,53 | 489,36 | 489,70 | 00:00:00 | | 2005-12-02 | 505,59 | 0 | 508,34 | 501,56 | 501,75 | 00:00:00 | | 2005-12-05 | 497,67 | 1.567.300 | 505,59 | 496,13 | 505,59 | 00:00:00 | | 2005-12-06 | 502,86 | 0 | 510,38 | 493,09 | 493,09 | 00:00:00 | | 2005-12-07 | 496,90 | 0 | 505,12 | 495,34 | 504,31 | 00:00:00 | | 2005-12-08 | 488,41 | 0 | 500,56 | 484,20 | 500,27 | 00:00:00 | | 2005-12-09 | 497,21 | 0 | 497,79 | 486,85 | 488,58 | 00:00:00 | | 2005-12-12 | 500,20 | 1.617.600 | 501,74 | 496,80 | 497,21 | 00:00:00 | | 2005-12-13 | 502,84 | 0 | 506,44 | 496,58 | 497,03 | 00:00:00 | | 2005-12-14 | 500,77 | 2.075.100 | 504,76 | 498,27 | 502,84 | 00:00:00 | | 2005-12-15 | 498,38 | 0 | 503,03 | 496,50 | 502,43 | 00:00:00 | | 2005-12-16 | 495,29 | 1.821.700 | 501,37 | 495,29 | 498,38 | 00:00:00 | | 2005-12-19 | 483,90 | 1.448.000 | 496,84 | 483,62 | 495,29 | 00:00:00 | | 2005-12-20 | 486,38 | 0 | 491,17 | 481,71 | 484,42 | 00:00:00 | | 2005-12-21 | 484,76 | 0 | 490,26 | 482,77 | 485,22 | 00:00:00 | | 2005-12-22 | 490,67 | 0 | 491,41 | 485,21 | 485,21 | 00:00:00 | | 2005-12-23 | 491,82 | 0 | 495,70 | 490,12 | 491,32 | 00:00:00 | | 2005-12-27 | 485,59 | 0 | 495,21 | 484,44 | 492,15 | 00:00:00 | | 2005-12-28 | 486,68 | 0 | 488,22 | 481,28 | 485,61 | 00:00:00 | | 2005-12-29 | 482,00 | 0 | 488,58 | 481,36 | 486,49 | 00:00:00 | | 2005-12-30 | 479,49 | 0 | 481,41 | 475,11 | 481,27 | 00:00:00 | | 2006-01-03 | 493,13 | 0 | 495,52 | 475,94 | 480,57 | 00:00:00 | | 2006-01-04 | 496,69 | 1.547.000 | 498,89 | 493,13 | 493,13 | 00:00:00 | | 2006-01-05 | 508,54 | 0 | 509,54 | 497,88 | 497,88 | 00:00:00 | | 2006-01-06 | 519,57 | 0 | 520,43 | 508,87 | 510,10 | 00:00:00 | | 2006-01-09 | 524,33 | 0 | 525,83 | 518,85 | 520,83 | 00:00:00 | | 2006-01-10 | 527,75 | 0 | 527,89 | 520,50 | 524,87 | 00:00:00 | | 2006-01-11 | 536,44 | 0 | 537,48 | 528,09 | 530,11 | 00:00:00 | | 2006-01-12 | 529,28 | 0 | 539,02 | 526,28 | 536,30 | 00:00:00 | | 2006-01-13 | 526,64 | 0 | 528,59 | 520,76 | 528,59 | 00:00:00 | | 2006-01-17 | 518,44 | 0 | 524,35 | 515,86 | 524,35 | 00:00:00 | | 2006-01-18 | 518,89 | 0 | 520,11 | 508,72 | 512,27 | 00:00:00 | | 2006-01-19 | 534,74 | 0 | 538,43 | 523,60 | 523,60 | 00:00:00 | | 2006-01-20 | 512,57 | 0 | 532,04 | 512,49 | 531,97 | 00:00:00 | | 2006-01-23 | 515,54 | 0 | 519,67 | 511,28 | 514,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
