|
 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 | | 2001-08-03 | 641,06 | 0 | 653,63 | 637,29 | 653,63 | 00:00:00 | | 2001-08-06 | 631,55 | 0 | 635,22 | 625,59 | 633,18 | 00:00:00 | | 2001-08-07 | 614,91 | 0 | 623,77 | 606,01 | 623,77 | 00:00:00 | | 2001-08-08 | 584,74 | 0 | 624,30 | 582,54 | 612,16 | 00:00:00 | | 2001-08-09 | 585,89 | 0 | 593,52 | 574,53 | 583,67 | 00:00:00 | | 2001-08-10 | 593,05 | 0 | 595,63 | 572,29 | 585,87 | 00:00:00 | | 2001-08-13 | 603,47 | 0 | 604,18 | 589,67 | 593,05 | 00:00:00 | | 2001-08-14 | 594,00 | 0 | 608,84 | 592,56 | 603,47 | 00:00:00 | | 2001-08-15 | 572,92 | 0 | 600,63 | 572,70 | 594,00 | 00:00:00 | | 2001-08-16 | 583,03 | 0 | 583,03 | 557,13 | 572,92 | 00:00:00 | | 2001-08-17 | 555,54 | 0 | 583,03 | 552,41 | 583,03 | 00:00:00 | | 2001-08-20 | 561,11 | 0 | 567,07 | 554,52 | 555,54 | 00:00:00 | | 2001-08-21 | 537,03 | 0 | 563,87 | 536,44 | 561,11 | 00:00:00 | | 2001-08-22 | 564,75 | 0 | 566,17 | 537,03 | 537,03 | 00:00:00 | | 2001-08-23 | 560,37 | 0 | 572,86 | 560,01 | 564,75 | 00:00:00 | | 2001-08-24 | 594,91 | 0 | 595,47 | 560,37 | 560,37 | 00:00:00 | | 2001-08-27 | 606,42 | 0 | 613,47 | 591,72 | 594,91 | 00:00:00 | | 2001-08-28 | 589,19 | 0 | 612,16 | 588,69 | 606,42 | 00:00:00 | | 2001-08-29 | 569,82 | 0 | 596,25 | 565,34 | 589,19 | 00:00:00 | | 2001-08-30 | 559,35 | 0 | 570,82 | 550,27 | 569,82 | 00:00:00 | | 2001-08-31 | 562,72 | 0 | 566,32 | 547,58 | 559,35 | 00:00:00 | | 2001-09-04 | 543,66 | 0 | 572,24 | 543,20 | 562,72 | 00:00:00 | | 2001-09-05 | 534,56 | 0 | 548,79 | 513,35 | 543,66 | 00:00:00 | | 2001-09-06 | 511,55 | 0 | 534,56 | 506,67 | 534,56 | 00:00:00 | | 2001-09-07 | 513,91 | 0 | 529,56 | 504,37 | 511,55 | 00:00:00 | | 2001-09-10 | 509,15 | 0 | 521,21 | 502,05 | 513,91 | 00:00:00 | | 2001-09-17 | 464,49 | 0 | 509,15 | 462,93 | 509,15 | 00:00:00 | | 2001-09-18 | 435,17 | 0 | 473,82 | 435,13 | 464,49 | 00:00:00 | | 2001-09-19 | 418,79 | 0 | 444,67 | 386,37 | 435,17 | 00:00:00 | | 2001-09-20 | 392,98 | 0 | 422,34 | 389,51 | 418,79 | 00:00:00 | | 2001-09-21 | 381,01 | 0 | 392,98 | 363,52 | 392,98 | 00:00:00 | | 2001-09-24 | 401,98 | 0 | 407,50 | 381,01 | 381,01 | 00:00:00 | | 2001-09-25 | 402,40 | 0 | 415,29 | 387,73 | 401,98 | 00:00:00 | | 2001-09-26 | 370,63 | 0 | 403,99 | 369,44 | 402,40 | 00:00:00 | | 2001-09-27 | 362,00 | 0 | 370,63 | 343,93 | 370,63 | 00:00:00 | | 2001-09-28 | 373,70 | 0 | 379,91 | 362,00 | 362,00 | 00:00:00 | | 2001-10-01 | 362,49 | 0 | 377,47 | 358,32 | 375,21 | 00:00:00 | | 2001-10-02 | 354,63 | 0 | 367,31 | 350,54 | 360,08 | 00:00:00 | | 2001-10-03 | 388,81 | 0 | 395,00 | 345,46 | 351,72 | 00:00:00 | | 2001-10-04 | 405,54 | 0 | 422,21 | 387,71 | 388,81 | 00:00:00 | | 2001-10-05 | 406,10 | 0 | 413,08 | 382,53 | 405,54 | 00:00:00 | | 2001-10-08 | 426,55 | 0 | 429,21 | 395,08 | 406,10 | 00:00:00 | | 2001-10-09 | 401,52 | 0 | 426,55 | 401,52 | 426,55 | 00:00:00 | | 2001-10-10 | 428,59 | 0 | 428,71 | 396,99 | 401,52 | 00:00:00 | | 2001-10-11 | 474,60 | 0 | 475,12 | 428,59 | 428,59 | 00:00:00 | | 2001-10-12 | 473,78 | 0 | 474,60 | 445,76 | 474,60 | 00:00:00 | | 2001-10-15 | 451,73 | 0 | 473,78 | 441,94 | 473,78 | 00:00:00 | | 2001-10-16 | 462,73 | 0 | 462,84 | 443,26 | 451,73 | 00:00:00 | | 2001-10-17 | 428,62 | 0 | 472,98 | 428,15 | 462,73 | 00:00:00 | | 2001-10-18 | 417,75 | 0 | 429,08 | 410,31 | 428,62 | 00:00:00 | | 2001-10-19 | 423,82 | 0 | 427,80 | 405,50 | 417,75 | 00:00:00 | | 2001-10-22 | 446,91 | 0 | 446,91 | 415,02 | 423,82 | 00:00:00 | | 2001-10-23 | 443,09 | 0 | 458,28 | 439,61 | 446,91 | 00:00:00 | | 2001-10-24 | 460,85 | 0 | 462,60 | 441,44 | 443,09 | 00:00:00 | | 2001-10-25 | 485,10 | 0 | 485,10 | 441,66 | 460,85 | 00:00:00 | | 2001-10-26 | 480,74 | 0 | 490,73 | 476,51 | 485,10 | 00:00:00 | | 2001-10-29 | 447,21 | 0 | 480,74 | 447,16 | 480,74 | 00:00:00 | | 2001-10-30 | 429,68 | 0 | 447,21 | 426,85 | 447,21 | 00:00:00 | | 2001-10-31 | 448,02 | 0 | 462,47 | 429,68 | 429,68 | 00:00:00 | | 2001-11-01 | 478,09 | 0 | 478,40 | 447,22 | 448,02 | 00:00:00 | | 2001-11-02 | 489,44 | 0 | 491,00 | 472,06 | 478,09 | 00:00:00 | | 2001-11-05 | 503,07 | 0 | 508,16 | 489,44 | 489,44 | 00:00:00 | | 2001-11-06 | 520,03 | 0 | 520,33 | 496,80 | 503,07 | 00:00:00 | | 2001-11-07 | 519,36 | 0 | 533,06 | 510,07 | 520,03 | 00:00:00 | | 2001-11-08 | 507,45 | 0 | 545,19 | 503,89 | 519,36 | 00:00:00 | | 2001-11-09 | 506,81 | 0 | 514,76 | 501,41 | 507,45 | 00:00:00 | | 2001-11-12 | 519,32 | 0 | 522,87 | 488,95 | 506,81 | 00:00:00 | | 2001-11-13 | 541,29 | 0 | 544,16 | 519,32 | 519,32 | 00:00:00 | | 2001-11-14 | 538,51 | 0 | 553,60 | 527,34 | 541,29 | 00:00:00 | | 2001-11-15 | 532,34 | 0 | 543,17 | 524,26 | 538,51 | 00:00:00 | | 2001-11-16 | 529,92 | 0 | 537,29 | 524,20 | 532,34 | 00:00:00 | | 2001-11-19 | 524,76 | 0 | 533,21 | 513,01 | 529,92 | 00:00:00 | | 2001-11-20 | 494,12 | 0 | 524,76 | 493,39 | 524,76 | 00:00:00 | | 2001-11-21 | 503,47 | 0 | 504,37 | 486,07 | 494,12 | 00:00:00 | | 2001-11-23 | 511,30 | 0 | 513,19 | 495,28 | 503,47 | 00:00:00 | | 2001-11-26 | 532,46 | 0 | 534,03 | 511,30 | 511,30 | 00:00:00 | | 2001-11-27 | 536,67 | 0 | 550,20 | 515,02 | 532,46 | 00:00:00 | | 2001-11-28 | 511,44 | 0 | 536,67 | 511,37 | 536,67 | 00:00:00 | | 2001-11-29 | 533,17 | 0 | 533,23 | 509,74 | 511,44 | 00:00:00 | | 2001-11-30 | 518,95 | 0 | 533,17 | 511,75 | 533,17 | 00:00:00 | | 2001-12-03 | 511,00 | 0 | 524,84 | 509,74 | 518,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
