|
 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 | | 2012-10-02 | 382,96 | 0 | 383,56 | 380,16 | 382,78 | 00:00:00 | | 2012-10-03 | 381,17 | 0 | 383,97 | 380,16 | 383,76 | 00:00:00 | | 2012-10-04 | 383,65 | 0 | 384,21 | 379,47 | 382,37 | 00:00:00 | | 2012-10-05 | 383,28 | 0 | 389,39 | 382,56 | 385,24 | 00:00:00 | | 2012-10-08 | 379,13 | 0 | 381,51 | 377,86 | 380,94 | 00:00:00 | | 2012-10-09 | 373,11 | 0 | 378,35 | 371,77 | 378,35 | 00:00:00 | | 2012-10-10 | 368,03 | 0 | 372,49 | 367,51 | 372,49 | 00:00:00 | | 2012-10-11 | 368,66 | 0 | 372,41 | 368,66 | 370,54 | 00:00:00 | | 2012-10-12 | 366,71 | 0 | 370,17 | 366,35 | 368,37 | 00:00:00 | | 2012-10-15 | 372,14 | 0 | 372,72 | 368,34 | 369,19 | 00:00:00 | | 2012-10-16 | 380,26 | 0 | 380,56 | 373,37 | 373,62 | 00:00:00 | | 2012-10-17 | 379,41 | 0 | 381,77 | 376,26 | 376,88 | 00:00:00 | | 2012-10-18 | 376,28 | 0 | 379,30 | 374,13 | 377,11 | 00:00:00 | | 2012-10-19 | 364,92 | 0 | 375,56 | 364,79 | 375,56 | 00:00:00 | | 2012-10-22 | 365,51 | 0 | 368,23 | 363,29 | 365,25 | 00:00:00 | | 2012-10-23 | 366,05 | 0 | 367,08 | 359,92 | 361,45 | 00:00:00 | | 2012-10-24 | 360,52 | 0 | 369,17 | 360,23 | 368,15 | 00:00:00 | | 2012-10-25 | 365,48 | 0 | 365,95 | 361,69 | 363,58 | 00:00:00 | | 2012-10-26 | 367,28 | 0 | 369,72 | 364,36 | 365,30 | 00:00:00 | | 2012-10-31 | 367,03 | 0 | 370,28 | 365,66 | 368,48 | 00:00:00 | | 2012-11-01 | 379,50 | 0 | 380,00 | 367,36 | 367,36 | 00:00:00 | | 2012-11-02 | 372,31 | 0 | 380,21 | 372,20 | 380,10 | 00:00:00 | | 2012-11-05 | 378,38 | 0 | 379,38 | 371,03 | 371,83 | 00:00:00 | | 2012-11-06 | 383,62 | 0 | 384,66 | 378,44 | 379,34 | 00:00:00 | | 2012-11-07 | 373,27 | 0 | 379,22 | 371,08 | 379,04 | 00:00:00 | | 2012-11-08 | 368,80 | 0 | 375,76 | 368,80 | 373,94 | 00:00:00 | | 2012-11-09 | 369,70 | 0 | 374,26 | 367,98 | 368,58 | 00:00:00 | | 2012-11-12 | 370,02 | 0 | 371,68 | 367,51 | 370,77 | 00:00:00 | | 2012-11-13 | 366,46 | 0 | 370,15 | 366,36 | 367,32 | 00:00:00 | | 2012-11-14 | 360,94 | 0 | 369,89 | 360,19 | 368,98 | 00:00:00 | | 2012-11-15 | 356,14 | 0 | 362,61 | 355,31 | 361,23 | 00:00:00 | | 2012-11-16 | 356,00 | 0 | 357,42 | 349,79 | 357,04 | 00:00:00 | | 2012-11-19 | 363,14 | 0 | 363,23 | 359,06 | 359,40 | 00:00:00 | | 2012-11-20 | 361,81 | 0 | 362,21 | 358,07 | 361,17 | 00:00:00 | | 2012-11-21 | 362,51 | 0 | 363,71 | 361,11 | 361,88 | 00:00:00 | | 2012-11-23 | 369,16 | 0 | 370,95 | 364,26 | 364,37 | 00:00:00 | | 2012-11-26 | 370,63 | 0 | 371,60 | 367,99 | 368,69 | 00:00:00 | | 2012-11-27 | 369,81 | 0 | 373,24 | 369,15 | 369,56 | 00:00:00 | | 2012-11-28 | 373,83 | 0 | 374,12 | 364,33 | 367,37 | 00:00:00 | | 2012-11-29 | 374,83 | 0 | 377,01 | 372,26 | 375,01 | 00:00:00 | | 2012-11-30 | 374,35 | 0 | 376,21 | 373,14 | 374,95 | 00:00:00 | | 2012-12-03 | 372,54 | 0 | 377,78 | 372,20 | 376,77 | 00:00:00 | | 2012-12-04 | 375,03 | 0 | 376,00 | 370,97 | 373,08 | 00:00:00 | | 2012-12-05 | 374,46 | 0 | 376,07 | 371,82 | 374,65 | 00:00:00 | | 2012-12-06 | 378,63 | 0 | 378,66 | 374,14 | 375,13 | 00:00:00 | | 2012-12-07 | 379,46 | 0 | 380,27 | 376,85 | 379,15 | 00:00:00 | | 2012-12-10 | 381,83 | 0 | 382,70 | 378,92 | 378,92 | 00:00:00 | | 2012-12-11 | 389,00 | 0 | 390,17 | 383,58 | 383,62 | 00:00:00 | | 2012-12-12 | 387,74 | 0 | 391,29 | 386,96 | 390,56 | 00:00:00 | | 2012-12-13 | 383,67 | 0 | 390,46 | 382,44 | 386,42 | 00:00:00 | | 2012-12-14 | 381,03 | 0 | 383,91 | 379,11 | 382,53 | 00:00:00 | | 2012-12-17 | 382,62 | 0 | 384,18 | 379,21 | 381,48 | 00:00:00 | | 2012-12-18 | 388,73 | 0 | 389,73 | 383,48 | 384,06 | 00:00:00 | | 2012-12-19 | 389,47 | 0 | 393,24 | 389,44 | 390,30 | 00:00:00 | | 2012-12-20 | 389,49 | 0 | 390,07 | 385,78 | 389,97 | 00:00:00 | | 2012-12-21 | 385,59 | 0 | 385,74 | 379,20 | 381,33 | 00:00:00 | | 2012-12-24 | 384,14 | 0 | 385,16 | 382,76 | 384,39 | 00:00:00 | | 2012-12-26 | 381,01 | 0 | 387,29 | 380,87 | 384,61 | 00:00:00 | | 2012-12-27 | 379,55 | 0 | 381,05 | 375,16 | 380,80 | 00:00:00 | | 2012-12-28 | 376,87 | 0 | 380,65 | 376,56 | 376,84 | 00:00:00 | | 2012-12-31 | 384,06 | 0 | 384,63 | 375,87 | 376,47 | 00:00:00 | | 2013-01-02 | 399,73 | 0 | 399,82 | 392,77 | 392,77 | 00:00:00 | | 2013-01-03 | 397,54 | 0 | 400,67 | 396,26 | 396,96 | 00:00:00 | | 2013-01-04 | 397,68 | 0 | 398,59 | 395,00 | 397,85 | 00:00:00 | | 2013-01-07 | 395,78 | 0 | 397,56 | 393,84 | 395,71 | 00:00:00 | | 2013-01-08 | 391,36 | 0 | 396,56 | 391,06 | 395,40 | 00:00:00 | | 2013-01-09 | 395,47 | 0 | 395,52 | 392,87 | 393,35 | 00:00:00 | | 2013-01-10 | 400,73 | 0 | 401,35 | 397,49 | 399,47 | 00:00:00 | | 2013-01-11 | 402,86 | 0 | 403,23 | 400,50 | 400,75 | 00:00:00 | | 2013-01-14 | 401,89 | 0 | 403,02 | 398,68 | 401,46 | 00:00:00 | | 2013-01-15 | 399,87 | 0 | 400,39 | 398,10 | 400,06 | 00:00:00 | | 2013-01-16 | 404,46 | 0 | 405,51 | 399,63 | 399,73 | 00:00:00 | | 2013-01-17 | 412,53 | 0 | 413,27 | 405,30 | 405,30 | 00:00:00 | | 2013-01-18 | 410,64 | 0 | 412,16 | 408,68 | 409,68 | 00:00:00 | | 2013-01-22 | 409,60 | 0 | 410,29 | 407,06 | 410,29 | 00:00:00 | | 2013-01-23 | 413,88 | 0 | 414,44 | 409,92 | 411,92 | 00:00:00 | | 2013-01-24 | 410,24 | 0 | 413,88 | 407,44 | 409,24 | 00:00:00 | | 2013-01-25 | 415,44 | 0 | 417,36 | 412,77 | 412,79 | 00:00:00 | | | << < 41 > >> |
|
