|
 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 | | 2002-04-01 | 609,97 | 0 | 614,13 | 581,73 | 595,24 | 00:00:00 | | 2002-04-02 | 587,29 | 0 | 601,46 | 587,29 | 598,75 | 00:00:00 | | 2002-04-03 | 574,21 | 0 | 593,42 | 567,66 | 587,29 | 00:00:00 | | 2002-04-04 | 580,90 | 0 | 587,42 | 569,71 | 574,21 | 00:00:00 | | 2002-04-05 | 572,62 | 0 | 590,65 | 570,75 | 580,90 | 00:00:00 | | 2002-04-08 | 575,87 | 0 | 579,50 | 550,32 | 572,62 | 00:00:00 | | 2002-04-09 | 557,65 | 0 | 586,01 | 555,37 | 575,87 | 00:00:00 | | 2002-04-10 | 563,63 | 0 | 565,24 | 545,38 | 557,65 | 00:00:00 | | 2002-04-11 | 553,07 | 0 | 568,45 | 551,87 | 563,63 | 00:00:00 | | 2002-04-12 | 560,67 | 0 | 560,90 | 548,99 | 558,94 | 00:00:00 | | 2002-04-15 | 571,62 | 0 | 573,96 | 556,30 | 560,67 | 00:00:00 | | 2002-04-16 | 603,54 | 0 | 604,64 | 571,62 | 571,62 | 00:00:00 | | 2002-04-17 | 611,17 | 0 | 618,43 | 601,63 | 603,54 | 00:00:00 | | 2002-04-18 | 592,56 | 0 | 607,27 | 582,30 | 607,27 | 00:00:00 | | 2002-04-19 | 582,74 | 0 | 597,68 | 579,28 | 596,12 | 00:00:00 | | 2002-04-22 | 573,00 | 0 | 582,74 | 564,39 | 582,74 | 00:00:00 | | 2002-04-23 | 555,20 | 0 | 574,82 | 552,68 | 573,00 | 00:00:00 | | 2002-04-24 | 534,30 | 0 | 561,87 | 531,51 | 555,20 | 00:00:00 | | 2002-04-25 | 538,60 | 0 | 542,06 | 524,85 | 534,30 | 00:00:00 | | 2002-04-26 | 514,73 | 0 | 545,49 | 511,91 | 538,60 | 00:00:00 | | 2002-04-29 | 516,67 | 0 | 529,73 | 505,88 | 514,73 | 00:00:00 | | 2002-04-30 | 525,74 | 0 | 538,50 | 514,46 | 516,67 | 00:00:00 | | 2002-05-01 | 527,24 | 0 | 534,07 | 508,86 | 525,74 | 00:00:00 | | 2002-05-02 | 504,05 | 0 | 536,93 | 502,21 | 527,24 | 00:00:00 | | 2002-05-03 | 480,21 | 0 | 504,05 | 477,14 | 504,05 | 00:00:00 | | 2002-05-06 | 473,14 | 0 | 494,09 | 472,22 | 481,30 | 00:00:00 | | 2002-05-07 | 470,14 | 0 | 478,11 | 455,27 | 473,14 | 00:00:00 | | 2002-05-08 | 522,35 | 0 | 527,54 | 470,14 | 470,14 | 00:00:00 | | 2002-05-09 | 503,48 | 0 | 524,76 | 503,48 | 522,35 | 00:00:00 | | 2002-05-10 | 480,96 | 0 | 509,71 | 478,57 | 503,48 | 00:00:00 | | 2002-05-13 | 509,16 | 0 | 509,53 | 480,96 | 480,96 | 00:00:00 | | 2002-05-14 | 541,10 | 0 | 545,09 | 509,16 | 509,16 | 00:00:00 | | 2002-05-15 | 537,83 | 0 | 558,91 | 524,30 | 541,10 | 00:00:00 | | 2002-05-16 | 542,74 | 0 | 542,92 | 527,78 | 537,83 | 00:00:00 | | 2002-05-17 | 541,97 | 0 | 549,77 | 533,63 | 542,74 | 00:00:00 | | 2002-05-20 | 534,62 | 0 | 541,97 | 530,43 | 541,97 | 00:00:00 | | 2002-05-21 | 519,71 | 0 | 542,96 | 516,20 | 534,62 | 00:00:00 | | 2002-05-22 | 519,48 | 0 | 529,42 | 504,86 | 519,71 | 00:00:00 | | 2002-05-23 | 516,63 | 0 | 521,42 | 500,08 | 519,48 | 00:00:00 | | 2002-05-24 | 499,63 | 0 | 516,63 | 495,15 | 516,63 | 00:00:00 | | 2002-05-28 | 496,65 | 0 | 505,81 | 487,83 | 499,63 | 00:00:00 | | 2002-05-29 | 480,10 | 0 | 496,65 | 479,44 | 496,65 | 00:00:00 | | 2002-05-30 | 480,52 | 0 | 481,24 | 464,47 | 480,10 | 00:00:00 | | 2002-05-31 | 476,26 | 0 | 488,98 | 473,88 | 480,52 | 00:00:00 | | 2002-06-03 | 451,37 | 0 | 471,62 | 450,58 | 471,62 | 00:00:00 | | 2002-06-04 | 466,89 | 0 | 472,02 | 449,15 | 451,37 | 00:00:00 | | 2002-06-05 | 468,22 | 0 | 474,78 | 456,76 | 466,89 | 00:00:00 | | 2002-06-06 | 453,56 | 0 | 468,22 | 447,72 | 468,22 | 00:00:00 | | 2002-06-07 | 441,01 | 0 | 453,56 | 421,17 | 453,56 | 00:00:00 | | 2002-06-10 | 437,43 | 0 | 449,54 | 436,32 | 441,01 | 00:00:00 | | 2002-06-11 | 419,44 | 0 | 443,80 | 419,31 | 437,43 | 00:00:00 | | 2002-06-12 | 434,33 | 0 | 438,12 | 416,59 | 419,44 | 00:00:00 | | 2002-06-13 | 426,81 | 0 | 441,85 | 421,72 | 434,33 | 00:00:00 | | 2002-06-17 | 448,96 | 0 | 450,50 | 426,00 | 426,00 | 00:00:00 | | 2002-06-18 | 441,97 | 0 | 462,83 | 441,97 | 448,96 | 00:00:00 | | 2002-06-19 | 412,19 | 0 | 441,97 | 410,93 | 441,97 | 00:00:00 | | 2002-06-20 | 392,22 | 0 | 419,34 | 388,73 | 412,19 | 00:00:00 | | 2002-06-21 | 380,01 | 0 | 395,42 | 377,42 | 392,22 | 00:00:00 | | 2002-06-24 | 395,27 | 0 | 403,28 | 377,00 | 380,01 | 00:00:00 | | 2002-06-25 | 376,47 | 0 | 405,05 | 373,66 | 395,27 | 00:00:00 | | 2002-06-26 | 382,72 | 0 | 384,56 | 358,64 | 376,47 | 00:00:00 | | 2002-06-27 | 394,53 | 0 | 399,47 | 380,83 | 382,72 | 00:00:00 | | 2002-06-28 | 387,58 | 0 | 404,66 | 386,56 | 394,53 | 00:00:00 | | 2002-07-01 | 367,43 | 0 | 390,89 | 365,11 | 387,58 | 00:00:00 | | 2002-07-02 | 348,51 | 0 | 367,43 | 346,93 | 367,43 | 00:00:00 | | 2002-07-03 | 363,21 | 0 | 363,21 | 343,72 | 348,51 | 00:00:00 | | 2002-07-05 | 396,18 | 0 | 396,18 | 363,21 | 363,21 | 00:00:00 | | 2002-07-08 | 375,86 | 0 | 395,55 | 373,88 | 392,46 | 00:00:00 | | 2002-07-09 | 362,49 | 0 | 375,86 | 360,28 | 375,86 | 00:00:00 | | 2002-07-10 | 348,56 | 0 | 367,61 | 348,41 | 362,49 | 00:00:00 | | 2002-07-11 | 372,47 | 0 | 372,47 | 343,56 | 348,56 | 00:00:00 | | 2002-07-12 | 377,17 | 0 | 383,69 | 366,28 | 372,47 | 00:00:00 | | 2002-07-15 | 395,15 | 0 | 395,35 | 365,15 | 377,17 | 00:00:00 | | 2002-07-16 | 386,41 | 0 | 407,62 | 381,17 | 395,15 | 00:00:00 | | 2002-07-17 | 381,47 | 0 | 407,77 | 371,47 | 386,41 | 00:00:00 | | 2002-07-18 | 368,70 | 0 | 383,55 | 368,51 | 381,47 | 00:00:00 | | 2002-07-19 | 364,08 | 0 | 376,34 | 362,58 | 368,70 | 00:00:00 | | 2002-07-22 | 357,01 | 0 | 371,72 | 348,63 | 364,08 | 00:00:00 | | 2002-07-23 | 339,41 | 0 | 361,55 | 338,20 | 357,01 | 00:00:00 | | 2002-07-24 | 353,70 | 0 | 353,94 | 327,45 | 339,41 | 00:00:00 | | 2002-07-25 | 318,05 | 0 | 353,70 | 305,75 | 353,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
