|
 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 | | 2001-04-10 | 520,12 | 0 | 529,58 | 475,22 | 475,22 | 00:00:00 | | 2001-04-11 | 564,29 | 0 | 597,24 | 520,12 | 520,12 | 00:00:00 | | 2001-04-12 | 597,92 | 0 | 603,21 | 545,21 | 564,29 | 00:00:00 | | 2001-04-16 | 576,73 | 0 | 597,92 | 561,08 | 597,92 | 00:00:00 | | 2001-04-17 | 573,82 | 0 | 594,16 | 556,93 | 576,73 | 00:00:00 | | 2001-04-18 | 640,94 | 0 | 673,66 | 573,82 | 573,82 | 00:00:00 | | 2001-04-19 | 685,16 | 0 | 686,18 | 633,69 | 640,94 | 00:00:00 | | 2001-04-20 | 669,50 | 0 | 695,46 | 658,90 | 685,16 | 00:00:00 | | 2001-04-23 | 630,82 | 0 | 669,50 | 623,69 | 669,50 | 00:00:00 | | 2001-04-24 | 615,27 | 0 | 664,89 | 611,69 | 630,82 | 00:00:00 | | 2001-04-25 | 634,82 | 0 | 640,15 | 605,64 | 615,27 | 00:00:00 | | 2001-04-26 | 611,66 | 0 | 644,90 | 610,56 | 634,82 | 00:00:00 | | 2001-04-27 | 642,60 | 0 | 644,85 | 611,66 | 611,66 | 00:00:00 | | 2001-04-30 | 662,66 | 0 | 679,27 | 642,60 | 642,60 | 00:00:00 | | 2001-05-01 | 666,44 | 0 | 666,44 | 638,40 | 654,17 | 00:00:00 | | 2001-05-02 | 670,65 | 0 | 687,90 | 666,44 | 666,44 | 00:00:00 | | 2001-05-03 | 647,07 | 0 | 664,04 | 637,48 | 664,03 | 00:00:00 | | 2001-05-04 | 639,53 | 0 | 647,07 | 619,80 | 647,07 | 00:00:00 | | 2001-05-07 | 631,05 | 0 | 650,27 | 628,49 | 639,53 | 00:00:00 | | 2001-05-08 | 640,73 | 0 | 646,05 | 630,55 | 631,05 | 00:00:00 | | 2001-05-09 | 618,84 | 0 | 640,73 | 612,24 | 640,73 | 00:00:00 | | 2001-05-10 | 619,04 | 0 | 648,36 | 618,93 | 618,93 | 00:00:00 | | 2001-05-11 | 616,78 | 0 | 632,18 | 612,58 | 619,04 | 00:00:00 | | 2001-05-14 | 602,24 | 0 | 616,78 | 591,40 | 616,78 | 00:00:00 | | 2001-05-15 | 603,55 | 0 | 624,09 | 596,07 | 602,24 | 00:00:00 | | 2001-05-16 | 642,59 | 0 | 645,24 | 594,30 | 603,55 | 00:00:00 | | 2001-05-17 | 655,17 | 0 | 660,97 | 640,53 | 642,59 | 00:00:00 | | 2001-05-18 | 657,43 | 0 | 661,61 | 645,00 | 655,17 | 00:00:00 | | 2001-05-21 | 706,15 | 0 | 706,25 | 655,16 | 657,43 | 00:00:00 | | 2001-05-22 | 694,74 | 0 | 710,78 | 693,23 | 706,15 | 00:00:00 | | 2001-05-23 | 660,14 | 0 | 694,74 | 660,01 | 694,74 | 00:00:00 | | 2001-05-24 | 658,77 | 0 | 661,81 | 639,80 | 660,14 | 00:00:00 | | 2001-05-25 | 654,64 | 0 | 670,56 | 653,52 | 658,77 | 00:00:00 | | 2001-05-29 | 623,25 | 0 | 654,64 | 620,75 | 654,64 | 00:00:00 | | 2001-05-30 | 585,61 | 0 | 623,25 | 578,40 | 623,25 | 00:00:00 | | 2001-05-31 | 598,71 | 0 | 610,88 | 580,32 | 585,61 | 00:00:00 | | 2001-06-01 | 617,60 | 0 | 623,45 | 596,37 | 598,71 | 00:00:00 | | 2001-06-04 | 606,98 | 0 | 622,29 | 601,74 | 617,60 | 00:00:00 | | 2001-06-05 | 647,90 | 0 | 656,47 | 606,98 | 606,98 | 00:00:00 | | 2001-06-06 | 647,33 | 0 | 657,23 | 633,47 | 647,90 | 00:00:00 | | 2001-06-07 | 697,03 | 0 | 697,04 | 644,23 | 647,31 | 00:00:00 | | 2001-06-08 | 675,70 | 0 | 697,03 | 670,96 | 697,03 | 00:00:00 | | 2001-06-11 | 653,00 | 0 | 675,70 | 647,98 | 675,70 | 00:00:00 | | 2001-06-12 | 653,99 | 0 | 661,62 | 619,30 | 653,00 | 00:00:00 | | 2001-06-13 | 638,52 | 0 | 669,16 | 638,20 | 653,99 | 00:00:00 | | 2001-06-14 | 603,57 | 0 | 638,52 | 602,15 | 638,52 | 00:00:00 | | 2001-06-15 | 608,92 | 0 | 617,46 | 583,76 | 603,57 | 00:00:00 | | 2001-06-18 | 600,19 | 0 | 625,19 | 600,07 | 608,94 | 00:00:00 | | 2001-06-19 | 587,83 | 0 | 628,80 | 580,74 | 600,19 | 00:00:00 | | 2001-06-20 | 584,97 | 0 | 587,83 | 559,19 | 587,83 | 00:00:00 | | 2001-06-21 | 583,85 | 0 | 589,92 | 568,61 | 584,97 | 00:00:00 | | 2001-06-22 | 586,31 | 0 | 603,76 | 577,46 | 583,85 | 00:00:00 | | 2001-06-25 | 602,24 | 0 | 602,38 | 584,27 | 586,31 | 00:00:00 | | 2001-06-26 | 606,52 | 0 | 610,43 | 586,61 | 602,24 | 00:00:00 | | 2001-06-27 | 595,96 | 0 | 606,52 | 587,62 | 606,52 | 00:00:00 | | 2001-06-28 | 617,75 | 0 | 631,92 | 595,96 | 595,96 | 00:00:00 | | 2001-06-29 | 624,09 | 0 | 651,15 | 617,75 | 617,75 | 00:00:00 | | 2001-07-02 | 635,88 | 0 | 645,88 | 620,20 | 624,09 | 00:00:00 | | 2001-07-03 | 639,49 | 0 | 642,95 | 627,88 | 635,88 | 00:00:00 | | 2001-07-05 | 619,70 | 0 | 640,13 | 616,75 | 640,13 | 00:00:00 | | 2001-07-06 | 566,51 | 0 | 619,70 | 566,40 | 619,70 | 00:00:00 | | 2001-07-09 | 563,80 | 0 | 571,23 | 558,33 | 566,51 | 00:00:00 | | 2001-07-10 | 542,41 | 0 | 574,29 | 539,61 | 563,80 | 00:00:00 | | 2001-07-11 | 557,97 | 0 | 558,53 | 537,12 | 542,41 | 00:00:00 | | 2001-07-12 | 605,93 | 0 | 607,28 | 557,97 | 557,97 | 00:00:00 | | 2001-07-13 | 593,93 | 0 | 610,34 | 583,49 | 605,93 | 00:00:00 | | 2001-07-16 | 558,07 | 0 | 596,40 | 556,09 | 593,93 | 00:00:00 | | 2001-07-17 | 582,27 | 0 | 583,16 | 541,79 | 558,07 | 00:00:00 | | 2001-07-18 | 562,77 | 0 | 585,02 | 559,26 | 582,27 | 00:00:00 | | 2001-07-19 | 590,19 | 0 | 600,05 | 562,77 | 562,77 | 00:00:00 | | 2001-07-20 | 574,30 | 0 | 590,19 | 565,72 | 590,19 | 00:00:00 | | 2001-07-23 | 557,75 | 0 | 579,57 | 555,54 | 574,30 | 00:00:00 | | 2001-07-24 | 548,34 | 0 | 564,70 | 541,90 | 557,75 | 00:00:00 | | 2001-07-25 | 553,34 | 0 | 553,54 | 530,86 | 548,34 | 00:00:00 | | 2001-07-26 | 588,12 | 0 | 590,43 | 550,20 | 553,34 | 00:00:00 | | 2001-07-27 | 601,67 | 0 | 606,51 | 587,24 | 588,12 | 00:00:00 | | 2001-07-30 | 605,60 | 0 | 614,94 | 596,14 | 601,67 | 00:00:00 | | 2001-07-31 | 605,88 | 0 | 621,88 | 599,95 | 605,60 | 00:00:00 | | 2001-08-01 | 636,54 | 0 | 648,95 | 619,81 | 619,87 | 00:00:00 | | 2001-08-02 | 656,62 | 0 | 657,37 | 641,70 | 643,84 | 00:00:00 | | 2001-08-03 | 641,06 | 0 | 653,63 | 637,29 | 653,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
