|
 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 | | 2001-12-03 | 511,00 | 0 | 524,84 | 509,74 | 518,95 | 00:00:00 | | 2001-12-04 | 544,11 | 0 | 544,64 | 511,00 | 511,00 | 00:00:00 | | 2001-12-05 | 585,80 | 0 | 590,34 | 544,11 | 544,11 | 00:00:00 | | 2001-12-06 | 584,32 | 0 | 590,39 | 571,99 | 585,80 | 00:00:00 | | 2001-12-07 | 571,74 | 0 | 589,16 | 562,74 | 584,32 | 00:00:00 | | 2001-12-10 | 559,37 | 0 | 579,96 | 558,49 | 571,74 | 00:00:00 | | 2001-12-11 | 565,77 | 0 | 579,52 | 559,37 | 559,37 | 00:00:00 | | 2001-12-12 | 575,62 | 0 | 577,29 | 558,31 | 565,77 | 00:00:00 | | 2001-12-13 | 536,59 | 0 | 575,62 | 536,46 | 575,62 | 00:00:00 | | 2001-12-14 | 549,02 | 0 | 554,09 | 534,97 | 536,59 | 00:00:00 | | 2001-12-17 | 563,87 | 0 | 568,71 | 547,83 | 549,02 | 00:00:00 | | 2001-12-18 | 567,09 | 0 | 574,52 | 561,65 | 563,87 | 00:00:00 | | 2001-12-19 | 537,61 | 0 | 567,09 | 537,00 | 567,09 | 00:00:00 | | 2001-12-20 | 507,60 | 0 | 537,61 | 506,41 | 537,61 | 00:00:00 | | 2001-12-21 | 520,58 | 0 | 523,20 | 507,60 | 507,60 | 00:00:00 | | 2001-12-24 | 515,12 | 0 | 522,02 | 514,96 | 520,58 | 00:00:00 | | 2001-12-26 | 520,68 | 0 | 534,59 | 515,30 | 515,30 | 00:00:00 | | 2001-12-27 | 530,61 | 0 | 533,33 | 520,68 | 520,68 | 00:00:00 | | 2001-12-28 | 538,79 | 0 | 544,45 | 530,61 | 530,61 | 00:00:00 | | 2001-12-31 | 522,16 | 0 | 539,33 | 521,42 | 538,79 | 00:00:00 | | 2002-01-02 | 545,44 | 0 | 545,44 | 522,16 | 522,16 | 00:00:00 | | 2002-01-03 | 590,62 | 0 | 592,45 | 545,44 | 545,44 | 00:00:00 | | 2002-01-04 | 589,89 | 0 | 601,18 | 576,83 | 590,62 | 00:00:00 | | 2002-01-07 | 580,24 | 0 | 598,22 | 574,35 | 589,89 | 00:00:00 | | 2002-01-08 | 583,82 | 0 | 593,17 | 574,22 | 580,24 | 00:00:00 | | 2002-01-09 | 584,27 | 0 | 606,88 | 580,13 | 583,82 | 00:00:00 | | 2002-01-10 | 574,57 | 0 | 584,27 | 570,67 | 584,27 | 00:00:00 | | 2002-01-11 | 568,89 | 0 | 587,06 | 565,60 | 574,57 | 00:00:00 | | 2002-01-14 | 564,41 | 0 | 575,47 | 558,44 | 568,89 | 00:00:00 | | 2002-01-15 | 560,54 | 0 | 570,85 | 553,04 | 564,41 | 00:00:00 | | 2002-01-16 | 531,79 | 0 | 560,54 | 531,60 | 560,54 | 00:00:00 | | 2002-01-17 | 539,55 | 0 | 541,82 | 525,00 | 531,79 | 00:00:00 | | 2002-01-18 | 523,04 | 0 | 539,55 | 520,20 | 539,55 | 00:00:00 | | 2002-01-22 | 499,13 | 0 | 526,92 | 499,09 | 523,04 | 00:00:00 | | 2002-01-23 | 520,54 | 0 | 523,27 | 499,13 | 499,13 | 00:00:00 | | 2002-01-24 | 523,71 | 0 | 536,46 | 518,97 | 520,54 | 00:00:00 | | 2002-01-25 | 535,94 | 0 | 537,86 | 519,55 | 523,71 | 00:00:00 | | 2002-01-28 | 545,82 | 0 | 547,89 | 535,09 | 535,94 | 00:00:00 | | 2002-01-29 | 532,72 | 0 | 555,33 | 529,30 | 545,82 | 00:00:00 | | 2002-01-30 | 554,88 | 0 | 554,88 | 527,12 | 532,72 | 00:00:00 | | 2002-01-31 | 558,88 | 0 | 563,33 | 548,36 | 554,88 | 00:00:00 | | 2002-02-01 | 552,87 | 0 | 563,39 | 546,32 | 558,88 | 00:00:00 | | 2002-02-04 | 545,21 | 0 | 563,56 | 542,52 | 552,77 | 00:00:00 | | 2002-02-05 | 540,92 | 0 | 552,17 | 534,97 | 545,21 | 00:00:00 | | 2002-02-06 | 542,88 | 0 | 546,39 | 532,00 | 540,92 | 00:00:00 | | 2002-02-07 | 515,92 | 0 | 544,92 | 515,72 | 542,88 | 00:00:00 | | 2002-02-08 | 531,53 | 0 | 531,53 | 512,44 | 523,34 | 00:00:00 | | 2002-02-11 | 551,75 | 0 | 551,75 | 531,53 | 531,53 | 00:00:00 | | 2002-02-12 | 548,01 | 0 | 557,76 | 538,75 | 551,75 | 00:00:00 | | 2002-02-13 | 569,33 | 0 | 569,38 | 548,01 | 548,01 | 00:00:00 | | 2002-02-14 | 564,95 | 0 | 579,87 | 562,72 | 569,33 | 00:00:00 | | 2002-02-15 | 554,61 | 0 | 570,22 | 552,31 | 564,95 | 00:00:00 | | 2002-02-19 | 534,89 | 0 | 554,61 | 533,24 | 554,61 | 00:00:00 | | 2002-02-20 | 543,57 | 0 | 543,67 | 519,28 | 534,89 | 00:00:00 | | 2002-02-21 | 507,26 | 0 | 543,57 | 507,02 | 543,57 | 00:00:00 | | 2002-02-22 | 508,95 | 0 | 519,33 | 500,57 | 507,26 | 00:00:00 | | 2002-02-25 | 538,74 | 0 | 543,59 | 508,95 | 508,95 | 00:00:00 | | 2002-02-26 | 534,66 | 0 | 544,77 | 525,16 | 538,74 | 00:00:00 | | 2002-02-27 | 527,18 | 0 | 547,70 | 523,03 | 534,66 | 00:00:00 | | 2002-02-28 | 510,83 | 0 | 532,98 | 510,33 | 527,18 | 00:00:00 | | 2002-03-01 | 567,27 | 0 | 567,27 | 510,83 | 510,83 | 00:00:00 | | 2002-03-04 | 600,91 | 0 | 603,61 | 566,59 | 567,27 | 00:00:00 | | 2002-03-05 | 613,90 | 0 | 616,72 | 596,20 | 600,91 | 00:00:00 | | 2002-03-06 | 607,97 | 0 | 613,90 | 592,02 | 613,90 | 00:00:00 | | 2002-03-07 | 611,01 | 0 | 620,36 | 600,49 | 607,97 | 00:00:00 | | 2002-03-08 | 637,94 | 0 | 641,90 | 611,01 | 611,01 | 00:00:00 | | 2002-03-11 | 622,51 | 0 | 637,94 | 614,15 | 637,94 | 00:00:00 | | 2002-03-12 | 605,50 | 0 | 622,51 | 595,24 | 622,51 | 00:00:00 | | 2002-03-13 | 581,50 | 0 | 605,50 | 576,46 | 605,50 | 00:00:00 | | 2002-03-14 | 578,84 | 0 | 592,21 | 578,84 | 581,50 | 00:00:00 | | 2002-03-15 | 594,19 | 0 | 595,03 | 578,84 | 578,84 | 00:00:00 | | 2002-03-18 | 600,12 | 0 | 614,61 | 594,19 | 594,19 | 00:00:00 | | 2002-03-19 | 604,28 | 0 | 610,41 | 596,29 | 600,12 | 00:00:00 | | 2002-03-20 | 581,56 | 0 | 593,80 | 581,43 | 593,78 | 00:00:00 | | 2002-03-21 | 597,30 | 0 | 599,17 | 578,68 | 581,56 | 00:00:00 | | 2002-03-22 | 590,42 | 0 | 602,65 | 589,09 | 597,30 | 00:00:00 | | 2002-03-25 | 573,75 | 0 | 600,79 | 573,72 | 590,42 | 00:00:00 | | 2002-03-26 | 585,92 | 0 | 592,52 | 569,35 | 573,75 | 00:00:00 | | 2002-03-27 | 581,55 | 0 | 587,74 | 575,04 | 585,92 | 00:00:00 | | 2002-03-28 | 595,24 | 0 | 600,29 | 581,55 | 581,55 | 00:00:00 | | 2002-04-01 | 609,97 | 0 | 614,13 | 581,73 | 595,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
