|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-17 | 478,68 | 0 | 486,92 | 474,79 | 484,26 | 00:00:00 | | 2006-05-18 | 474,41 | 0 | 482,76 | 474,35 | 478,68 | 00:00:00 | | 2006-05-19 | 489,67 | 0 | 490,29 | 474,41 | 474,41 | 00:00:00 | | 2006-05-22 | 469,16 | 2.655.500 | 489,56 | 463,65 | 489,56 | 00:00:00 | | 2006-05-23 | 461,58 | 0 | 475,79 | 461,38 | 469,16 | 00:00:00 | | 2006-05-24 | 465,04 | 0 | 470,80 | 456,32 | 461,58 | 00:00:00 | | 2006-05-25 | 462,99 | 0 | 469,48 | 460,48 | 465,04 | 00:00:00 | | 2006-05-26 | 466,77 | 0 | 468,97 | 461,88 | 462,99 | 00:00:00 | | 2006-05-30 | 456,67 | 0 | 466,96 | 456,42 | 466,77 | 00:00:00 | | 2006-05-31 | 464,74 | 0 | 466,28 | 456,67 | 456,67 | 00:00:00 | | 2006-06-01 | 475,36 | 0 | 475,36 | 463,72 | 464,74 | 00:00:00 | | 2006-06-02 | 474,65 | 2.048.900 | 479,25 | 469,65 | 475,36 | 00:00:00 | | 2006-06-05 | 460,42 | 0 | 474,65 | 460,18 | 474,65 | 00:00:00 | | 2006-06-06 | 458,36 | 0 | 462,76 | 455,78 | 460,42 | 00:00:00 | | 2006-06-07 | 447,55 | 0 | 460,23 | 447,44 | 458,36 | 00:00:00 | | 2006-06-08 | 446,76 | 0 | 448,78 | 434,98 | 447,55 | 00:00:00 | | 2006-06-09 | 444,16 | 0 | 456,91 | 442,39 | 446,76 | 00:00:00 | | 2006-06-12 | 435,69 | 0 | 448,33 | 435,42 | 444,16 | 00:00:00 | | 2006-06-13 | 433,39 | 0 | 442,82 | 432,41 | 435,69 | 00:00:00 | | 2006-06-14 | 439,33 | 0 | 442,30 | 432,96 | 433,39 | 00:00:00 | | 2006-06-15 | 457,58 | 0 | 458,89 | 439,30 | 439,30 | 00:00:00 | | 2006-06-16 | 453,53 | 0 | 457,58 | 449,20 | 457,58 | 00:00:00 | | 2006-06-19 | 449,18 | 0 | 456,79 | 447,55 | 453,53 | 00:00:00 | | 2006-06-20 | 446,05 | 1.599.500 | 451,28 | 443,74 | 449,18 | 00:00:00 | | 2006-06-21 | 455,37 | 0 | 460,09 | 446,05 | 446,05 | 00:00:00 | | 2006-06-22 | 449,19 | 0 | 455,37 | 446,42 | 455,37 | 00:00:00 | | 2006-06-23 | 445,41 | 0 | 450,08 | 443,18 | 449,19 | 00:00:00 | | 2006-06-26 | 448,31 | 0 | 449,66 | 445,33 | 445,41 | 00:00:00 | | 2006-06-27 | 431,52 | 0 | 448,31 | 430,38 | 448,31 | 00:00:00 | | 2006-06-28 | 429,06 | 0 | 431,56 | 423,23 | 431,52 | 00:00:00 | | 2006-06-29 | 446,17 | 0 | 446,46 | 428,97 | 429,06 | 00:00:00 | | 2006-06-30 | 441,72 | 0 | 447,26 | 440,12 | 446,17 | 00:00:00 | | 2006-07-03 | 446,01 | 685.700 | 446,68 | 441,72 | 441,72 | 00:00:00 | | 2006-07-05 | 431,90 | 0 | 446,01 | 431,44 | 446,01 | 00:00:00 | | 2006-07-06 | 430,78 | 0 | 436,14 | 428,47 | 431,90 | 00:00:00 | | 2006-07-07 | 424,24 | 0 | 431,39 | 421,49 | 430,78 | 00:00:00 | | 2006-07-10 | 414,89 | 0 | 429,52 | 412,62 | 424,24 | 00:00:00 | | 2006-07-11 | 428,54 | 0 | 429,12 | 411,50 | 414,89 | 00:00:00 | | 2006-07-12 | 416,99 | 0 | 428,54 | 415,69 | 428,54 | 00:00:00 | | 2006-07-13 | 411,03 | 0 | 423,16 | 410,11 | 416,99 | 00:00:00 | | 2006-07-14 | 409,01 | 0 | 415,11 | 406,17 | 411,03 | 00:00:00 | | 2006-07-17 | 406,77 | 0 | 413,36 | 405,41 | 409,01 | 00:00:00 | | 2006-07-18 | 405,24 | 0 | 410,09 | 394,56 | 406,77 | 00:00:00 | | 2006-07-19 | 414,51 | 0 | 418,30 | 404,90 | 405,24 | 00:00:00 | | 2006-07-20 | 404,13 | 0 | 416,94 | 403,82 | 414,51 | 00:00:00 | | 2006-07-21 | 384,88 | 0 | 404,13 | 384,28 | 404,13 | 00:00:00 | | 2006-07-24 | 391,93 | 0 | 394,76 | 384,88 | 384,88 | 00:00:00 | | 2006-07-25 | 396,17 | 2.088.100 | 399,58 | 390,71 | 391,93 | 00:00:00 | | 2006-07-26 | 395,81 | 0 | 400,73 | 386,66 | 396,17 | 00:00:00 | | 2006-07-27 | 400,04 | 2.213.200 | 407,37 | 395,78 | 395,78 | 00:00:00 | | 2006-07-28 | 412,21 | 2.163.400 | 413,02 | 400,04 | 400,04 | 00:00:00 | | 2006-07-31 | 412,76 | 0 | 415,74 | 409,84 | 412,21 | 00:00:00 | | 2006-08-01 | 404,53 | 0 | 412,76 | 401,01 | 412,76 | 00:00:00 | | 2006-08-02 | 408,76 | 1.405.600 | 412,51 | 404,53 | 404,53 | 00:00:00 | | 2006-08-03 | 415,03 | 0 | 418,29 | 405,12 | 408,76 | 00:00:00 | | 2006-08-04 | 411,03 | 0 | 424,68 | 406,40 | 415,03 | 00:00:00 | | 2006-08-07 | 408,53 | 0 | 413,78 | 406,66 | 411,03 | 00:00:00 | | 2006-08-08 | 405,72 | 0 | 412,07 | 402,86 | 408,53 | 00:00:00 | | 2006-08-09 | 408,60 | 0 | 420,34 | 405,72 | 405,72 | 00:00:00 | | 2006-08-10 | 414,72 | 1.697.400 | 415,65 | 407,07 | 408,60 | 00:00:00 | | 2006-08-11 | 405,39 | 1.472.000 | 414,72 | 403,78 | 414,72 | 00:00:00 | | 2006-08-14 | 409,91 | 1.764.400 | 415,95 | 405,39 | 405,39 | 00:00:00 | | 2006-08-15 | 425,17 | 2.051.600 | 425,80 | 409,91 | 409,91 | 00:00:00 | | 2006-08-16 | 443,60 | 0 | 444,98 | 425,17 | 425,17 | 00:00:00 | | 2006-08-17 | 446,11 | 0 | 452,36 | 441,15 | 443,60 | 00:00:00 | | 2006-08-18 | 445,87 | 0 | 446,49 | 435,83 | 446,11 | 00:00:00 | | 2006-08-21 | 436,75 | 0 | 445,87 | 434,07 | 445,87 | 00:00:00 | | 2006-08-22 | 435,84 | 0 | 442,06 | 434,09 | 436,75 | 00:00:00 | | 2006-08-23 | 431,71 | 0 | 442,30 | 430,42 | 436,58 | 00:00:00 | | 2006-08-24 | 434,61 | 1.808.700 | 435,69 | 428,88 | 433,33 | 00:00:00 | | 2006-08-25 | 433,69 | 0 | 439,67 | 432,47 | 434,51 | 00:00:00 | | 2006-08-28 | 438,44 | 1.662.500 | 439,41 | 433,63 | 433,89 | 00:00:00 | | 2006-08-29 | 445,71 | 0 | 446,46 | 436,31 | 439,16 | 00:00:00 | | 2006-08-30 | 453,74 | 0 | 454,50 | 443,39 | 446,32 | 00:00:00 | | 2006-08-31 | 449,22 | 1.599.200 | 454,13 | 447,54 | 453,75 | 00:00:00 | | 2006-09-01 | 444,52 | 0 | 452,61 | 442,85 | 449,35 | 00:00:00 | | 2006-09-05 | 451,96 | 2.228.600 | 452,05 | 441,02 | 444,53 | 00:00:00 | | 2006-09-06 | 437,12 | 0 | 451,58 | 437,11 | 451,35 | 00:00:00 | | 2006-09-07 | 435,56 | 0 | 442,06 | 432,23 | 436,51 | 00:00:00 | | 2006-09-08 | 438,69 | 0 | 440,25 | 433,07 | 435,77 | 00:00:00 | | 2006-09-11 | 449,03 | 0 | 452,33 | 436,09 | 436,94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
