|
 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 | | 2000-04-27 | 1.135,12 | 0 | 1.141,92 | 1.031,80 | 1.060,84 | 00:00:00 | | 2000-04-28 | 1.171,64 | 0 | 1.190,51 | 1.135,12 | 1.135,12 | 00:00:00 | | 2000-05-01 | 1.164,06 | 0 | 1.206,63 | 1.153,89 | 1.171,64 | 00:00:00 | | 2000-05-02 | 1.108,75 | 0 | 1.178,87 | 1.108,24 | 1.164,06 | 00:00:00 | | 2000-05-03 | 1.070,33 | 0 | 1.108,75 | 1.027,98 | 1.108,75 | 00:00:00 | | 2000-05-04 | 1.087,66 | 0 | 1.105,96 | 1.060,57 | 1.070,33 | 00:00:00 | | 2000-05-05 | 1.105,13 | 0 | 1.121,51 | 1.087,66 | 1.087,66 | 00:00:00 | | 2000-05-08 | 1.047,02 | 0 | 1.105,13 | 1.045,89 | 1.105,13 | 00:00:00 | | 2000-05-09 | 994,04 | 0 | 1.062,21 | 983,78 | 1.047,02 | 00:00:00 | | 2000-05-10 | 908,94 | 0 | 994,04 | 904,72 | 994,04 | 00:00:00 | | 2000-05-11 | 965,78 | 0 | 966,75 | 905,89 | 908,94 | 00:00:00 | | 2000-05-12 | 982,15 | 0 | 1.019,74 | 965,78 | 965,78 | 00:00:00 | | 2000-05-15 | 1.009,18 | 0 | 1.009,64 | 945,23 | 982,15 | 00:00:00 | | 2000-05-16 | 1.046,68 | 0 | 1.055,88 | 1.009,18 | 1.009,18 | 00:00:00 | | 2000-05-17 | 1.027,73 | 0 | 1.053,90 | 1.018,02 | 1.046,68 | 00:00:00 | | 2000-05-18 | 1.002,41 | 0 | 1.037,66 | 999,13 | 1.027,73 | 00:00:00 | | 2000-05-19 | 950,24 | 0 | 1.002,41 | 942,10 | 1.002,41 | 00:00:00 | | 2000-05-22 | 942,66 | 0 | 950,63 | 883,36 | 950,24 | 00:00:00 | | 2000-05-23 | 869,74 | 0 | 953,96 | 867,58 | 942,95 | 00:00:00 | | 2000-05-24 | 915,20 | 0 | 919,86 | 821,58 | 869,74 | 00:00:00 | | 2000-05-25 | 901,71 | 0 | 961,35 | 891,14 | 915,20 | 00:00:00 | | 2000-05-26 | 909,66 | 0 | 918,58 | 883,53 | 901,71 | 00:00:00 | | 2000-05-30 | 1.010,30 | 0 | 1.010,44 | 909,66 | 909,66 | 00:00:00 | | 2000-05-31 | 998,43 | 0 | 1.043,92 | 996,15 | 1.010,30 | 00:00:00 | | 2000-06-01 | 1.067,28 | 0 | 1.072,50 | 998,43 | 998,43 | 00:00:00 | | 2000-06-02 | 1.157,75 | 0 | 1.158,93 | 1.067,28 | 1.067,28 | 00:00:00 | | 2000-06-05 | 1.152,96 | 0 | 1.180,79 | 1.131,26 | 1.157,75 | 00:00:00 | | 2000-06-06 | 1.112,18 | 0 | 1.173,78 | 1.110,63 | 1.152,96 | 00:00:00 | | 2000-06-07 | 1.129,60 | 0 | 1.129,71 | 1.092,62 | 1.112,18 | 00:00:00 | | 2000-06-08 | 1.142,64 | 0 | 1.160,41 | 1.129,49 | 1.129,60 | 00:00:00 | | 2000-06-09 | 1.168,83 | 0 | 1.171,70 | 1.142,64 | 1.142,64 | 00:00:00 | | 2000-06-12 | 1.114,24 | 0 | 1.177,64 | 1.113,53 | 1.168,83 | 00:00:00 | | 2000-06-13 | 1.170,53 | 0 | 1.170,75 | 1.087,90 | 1.114,24 | 00:00:00 | | 2000-06-14 | 1.120,13 | 0 | 1.180,27 | 1.119,91 | 1.170,53 | 00:00:00 | | 2000-06-15 | 1.132,50 | 0 | 1.144,23 | 1.108,07 | 1.120,13 | 00:00:00 | | 2000-06-16 | 1.158,30 | 0 | 1.177,09 | 1.132,50 | 1.132,50 | 00:00:00 | | 2000-06-19 | 1.234,87 | 0 | 1.237,70 | 1.154,84 | 1.158,89 | 00:00:00 | | 2000-06-20 | 1.264,74 | 0 | 1.278,73 | 1.234,87 | 1.234,87 | 00:00:00 | | 2000-06-21 | 1.269,30 | 0 | 1.273,08 | 1.240,99 | 1.264,74 | 00:00:00 | | 2000-06-22 | 1.210,31 | 0 | 1.280,84 | 1.210,31 | 1.269,30 | 00:00:00 | | 2000-06-23 | 1.217,28 | 0 | 1.249,64 | 1.210,31 | 1.210,31 | 00:00:00 | | 2000-06-26 | 1.216,57 | 0 | 1.233,14 | 1.203,37 | 1.217,28 | 00:00:00 | | 2000-06-27 | 1.172,95 | 0 | 1.227,67 | 1.168,38 | 1.216,57 | 00:00:00 | | 2000-06-28 | 1.170,05 | 0 | 1.200,10 | 1.167,80 | 1.172,95 | 00:00:00 | | 2000-06-29 | 1.128,19 | 0 | 1.170,05 | 1.117,75 | 1.170,05 | 00:00:00 | | 2000-06-30 | 1.140,53 | 0 | 1.164,91 | 1.128,19 | 1.128,19 | 00:00:00 | | 2000-07-03 | 1.180,91 | 0 | 1.181,54 | 1.140,53 | 1.140,53 | 00:00:00 | | 2000-07-05 | 1.070,81 | 0 | 1.180,91 | 1.065,55 | 1.180,91 | 00:00:00 | | 2000-07-06 | 1.119,10 | 0 | 1.121,00 | 1.065,64 | 1.070,81 | 00:00:00 | | 2000-07-07 | 1.160,42 | 0 | 1.173,65 | 1.119,10 | 1.119,10 | 00:00:00 | | 2000-07-10 | 1.152,81 | 0 | 1.176,67 | 1.150,87 | 1.160,42 | 00:00:00 | | 2000-07-11 | 1.122,05 | 0 | 1.174,95 | 1.111,25 | 1.152,81 | 00:00:00 | | 2000-07-12 | 1.158,77 | 0 | 1.172,26 | 1.122,05 | 1.122,05 | 00:00:00 | | 2000-07-13 | 1.189,00 | 0 | 1.202,34 | 1.158,77 | 1.158,77 | 00:00:00 | | 2000-07-14 | 1.239,12 | 0 | 1.239,18 | 1.189,00 | 1.189,00 | 00:00:00 | | 2000-07-17 | 1.266,39 | 0 | 1.269,64 | 1.234,38 | 1.239,12 | 00:00:00 | | 2000-07-18 | 1.207,73 | 0 | 1.266,39 | 1.201,87 | 1.266,39 | 00:00:00 | | 2000-07-19 | 1.160,42 | 0 | 1.207,73 | 1.156,05 | 1.207,73 | 00:00:00 | | 2000-07-20 | 1.146,14 | 0 | 1.198,60 | 1.132,32 | 1.160,42 | 00:00:00 | | 2000-07-21 | 1.082,51 | 0 | 1.146,14 | 1.081,74 | 1.146,14 | 00:00:00 | | 2000-07-24 | 1.075,29 | 0 | 1.120,00 | 1.070,22 | 1.082,51 | 00:00:00 | | 2000-07-25 | 1.104,28 | 0 | 1.111,17 | 1.075,00 | 1.075,00 | 00:00:00 | | 2000-07-26 | 1.034,20 | 0 | 1.104,28 | 1.015,96 | 1.104,28 | 00:00:00 | | 2000-07-27 | 949,90 | 0 | 1.034,20 | 947,09 | 1.034,20 | 00:00:00 | | 2000-07-28 | 957,28 | 0 | 987,53 | 934,73 | 949,90 | 00:00:00 | | 2000-07-31 | 993,85 | 0 | 1.003,43 | 954,36 | 957,28 | 00:00:00 | | 2000-08-01 | 955,83 | 0 | 998,29 | 954,17 | 993,85 | 00:00:00 | | 2000-08-02 | 954,25 | 0 | 996,72 | 948,58 | 955,83 | 00:00:00 | | 2000-08-03 | 950,59 | 0 | 954,25 | 880,45 | 954,25 | 00:00:00 | | 2000-08-04 | 921,02 | 0 | 973,20 | 907,34 | 950,59 | 00:00:00 | | 2000-08-07 | 954,00 | 0 | 961,31 | 912,76 | 921,02 | 00:00:00 | | 2000-08-08 | 950,78 | 0 | 968,88 | 940,38 | 954,00 | 00:00:00 | | 2000-08-09 | 963,77 | 0 | 990,18 | 950,78 | 950,78 | 00:00:00 | | 2000-08-10 | 942,65 | 0 | 969,26 | 938,17 | 963,77 | 00:00:00 | | 2000-08-11 | 953,69 | 0 | 955,92 | 907,68 | 942,65 | 00:00:00 | | 2000-08-14 | 1.027,19 | 0 | 1.027,19 | 953,69 | 953,69 | 00:00:00 | | 2000-08-15 | 1.060,52 | 0 | 1.073,94 | 1.027,19 | 1.027,19 | 00:00:00 | | 2000-08-16 | 1.073,37 | 0 | 1.096,75 | 1.060,52 | 1.060,52 | 00:00:00 | | 2000-08-17 | 1.111,06 | 0 | 1.112,45 | 1.066,28 | 1.073,37 | 00:00:00 | | 2000-08-18 | 1.134,82 | 0 | 1.149,06 | 1.111,06 | 1.111,06 | 00:00:00 | | 2000-08-21 | 1.111,53 | 0 | 1.145,98 | 1.094,61 | 1.134,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
