|
 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 | | 2002-07-25 | 318,05 | 0 | 353,70 | 305,75 | 353,70 | 00:00:00 | | 2002-07-26 | 315,01 | 0 | 325,15 | 304,45 | 318,05 | 00:00:00 | | 2002-07-29 | 336,83 | 0 | 337,95 | 315,01 | 315,01 | 00:00:00 | | 2002-07-30 | 346,46 | 0 | 349,84 | 331,94 | 336,83 | 00:00:00 | | 2002-07-31 | 330,94 | 0 | 346,46 | 325,97 | 346,46 | 00:00:00 | | 2002-08-01 | 311,88 | 0 | 334,44 | 310,82 | 330,94 | 00:00:00 | | 2002-08-02 | 301,41 | 0 | 311,88 | 295,20 | 311,88 | 00:00:00 | | 2002-08-05 | 283,91 | 0 | 303,02 | 282,75 | 301,41 | 00:00:00 | | 2002-08-06 | 301,54 | 0 | 310,90 | 283,91 | 283,91 | 00:00:00 | | 2002-08-07 | 307,65 | 0 | 319,78 | 291,44 | 301,54 | 00:00:00 | | 2002-08-08 | 321,07 | 0 | 323,56 | 297,68 | 307,65 | 00:00:00 | | 2002-08-09 | 315,89 | 0 | 323,21 | 307,66 | 321,07 | 00:00:00 | | 2002-08-12 | 312,09 | 0 | 315,89 | 306,04 | 315,89 | 00:00:00 | | 2002-08-13 | 298,88 | 0 | 324,57 | 298,43 | 312,09 | 00:00:00 | | 2002-08-14 | 322,18 | 0 | 322,18 | 294,95 | 298,88 | 00:00:00 | | 2002-08-15 | 327,46 | 0 | 331,76 | 316,35 | 322,18 | 00:00:00 | | 2002-08-16 | 348,48 | 0 | 351,61 | 322,08 | 327,46 | 00:00:00 | | 2002-08-19 | 363,06 | 0 | 366,56 | 343,96 | 348,48 | 00:00:00 | | 2002-08-20 | 345,68 | 0 | 363,06 | 343,24 | 363,06 | 00:00:00 | | 2002-08-21 | 361,80 | 0 | 362,79 | 345,68 | 345,68 | 00:00:00 | | 2002-08-22 | 357,26 | 0 | 367,90 | 352,53 | 361,80 | 00:00:00 | | 2002-08-23 | 336,27 | 0 | 357,26 | 335,38 | 357,26 | 00:00:00 | | 2002-08-26 | 336,79 | 0 | 338,55 | 327,03 | 336,27 | 00:00:00 | | 2002-08-27 | 316,87 | 0 | 337,23 | 315,92 | 336,79 | 00:00:00 | | 2002-08-28 | 303,80 | 0 | 316,87 | 302,79 | 316,87 | 00:00:00 | | 2002-08-29 | 304,33 | 0 | 309,38 | 293,17 | 303,80 | 00:00:00 | | 2002-08-30 | 300,19 | 0 | 308,50 | 297,51 | 304,33 | 00:00:00 | | 2002-09-03 | 284,94 | 0 | 300,19 | 284,74 | 300,19 | 00:00:00 | | 2002-09-04 | 290,27 | 0 | 291,67 | 276,36 | 284,94 | 00:00:00 | | 2002-09-05 | 275,36 | 0 | 290,27 | 274,54 | 290,27 | 00:00:00 | | 2002-09-06 | 288,47 | 0 | 292,63 | 275,36 | 275,36 | 00:00:00 | | 2002-09-09 | 287,98 | 0 | 290,99 | 278,50 | 288,47 | 00:00:00 | | 2002-09-10 | 298,34 | 0 | 304,09 | 287,98 | 287,98 | 00:00:00 | | 2002-09-11 | 301,76 | 0 | 310,76 | 298,34 | 298,34 | 00:00:00 | | 2002-09-12 | 283,50 | 0 | 301,76 | 283,11 | 301,76 | 00:00:00 | | 2002-09-13 | 280,52 | 0 | 288,44 | 277,90 | 283,50 | 00:00:00 | | 2002-09-16 | 269,22 | 0 | 281,74 | 268,32 | 280,52 | 00:00:00 | | 2002-09-17 | 263,56 | 0 | 279,05 | 263,05 | 269,22 | 00:00:00 | | 2002-09-18 | 262,79 | 0 | 267,54 | 256,98 | 263,56 | 00:00:00 | | 2002-09-19 | 252,46 | 0 | 263,86 | 252,44 | 262,79 | 00:00:00 | | 2002-09-20 | 248,87 | 0 | 256,26 | 247,96 | 252,46 | 00:00:00 | | 2002-09-23 | 236,19 | 0 | 248,87 | 234,80 | 248,87 | 00:00:00 | | 2002-09-24 | 239,58 | 0 | 247,61 | 231,59 | 236,19 | 00:00:00 | | 2002-09-25 | 256,45 | 0 | 261,07 | 239,58 | 239,58 | 00:00:00 | | 2002-09-26 | 248,35 | 0 | 259,86 | 242,56 | 256,45 | 00:00:00 | | 2002-09-27 | 246,58 | 0 | 256,86 | 245,34 | 248,35 | 00:00:00 | | 2002-09-30 | 238,24 | 0 | 246,58 | 234,77 | 246,58 | 00:00:00 | | 2002-10-01 | 249,90 | 0 | 250,28 | 236,16 | 238,24 | 00:00:00 | | 2002-10-02 | 249,95 | 0 | 263,39 | 248,20 | 249,90 | 00:00:00 | | 2002-10-03 | 233,74 | 0 | 250,22 | 233,30 | 249,95 | 00:00:00 | | 2002-10-04 | 226,95 | 0 | 237,93 | 223,57 | 233,74 | 00:00:00 | | 2002-10-07 | 219,96 | 0 | 228,48 | 218,16 | 226,95 | 00:00:00 | | 2002-10-08 | 215,92 | 0 | 224,56 | 209,35 | 219,96 | 00:00:00 | | 2002-10-09 | 214,06 | 0 | 223,88 | 211,82 | 215,92 | 00:00:00 | | 2002-10-10 | 227,24 | 0 | 230,55 | 211,46 | 214,06 | 00:00:00 | | 2002-10-11 | 246,22 | 0 | 250,41 | 227,24 | 227,24 | 00:00:00 | | 2002-10-14 | 245,88 | 0 | 247,05 | 238,05 | 246,22 | 00:00:00 | | 2002-10-15 | 269,10 | 0 | 269,10 | 245,88 | 245,88 | 00:00:00 | | 2002-10-16 | 245,37 | 0 | 269,10 | 244,47 | 269,10 | 00:00:00 | | 2002-10-17 | 266,61 | 0 | 266,61 | 245,37 | 245,37 | 00:00:00 | | 2002-10-18 | 268,28 | 0 | 268,46 | 252,35 | 266,61 | 00:00:00 | | 2002-10-21 | 282,29 | 0 | 283,56 | 260,10 | 268,28 | 00:00:00 | | 2002-10-22 | 265,07 | 0 | 282,29 | 262,67 | 282,29 | 00:00:00 | | 2002-10-23 | 285,86 | 0 | 285,95 | 261,41 | 265,07 | 00:00:00 | | 2002-10-24 | 278,50 | 0 | 299,18 | 277,93 | 285,86 | 00:00:00 | | 2002-10-25 | 292,48 | 0 | 292,71 | 277,91 | 278,50 | 00:00:00 | | 2002-10-28 | 291,80 | 0 | 302,26 | 290,06 | 292,48 | 00:00:00 | | 2002-10-29 | 282,72 | 0 | 293,42 | 271,82 | 291,80 | 00:00:00 | | 2002-10-30 | 301,29 | 0 | 303,93 | 282,72 | 282,72 | 00:00:00 | | 2002-10-31 | 295,15 | 0 | 305,03 | 292,60 | 301,29 | 00:00:00 | | 2002-11-01 | 313,04 | 0 | 313,14 | 291,63 | 291,95 | 00:00:00 | | 2002-11-04 | 326,02 | 0 | 337,65 | 313,04 | 313,04 | 00:00:00 | | 2002-11-05 | 317,55 | 0 | 326,02 | 306,56 | 326,02 | 00:00:00 | | 2002-11-06 | 329,84 | 0 | 329,84 | 314,14 | 317,55 | 00:00:00 | | 2002-11-07 | 302,61 | 0 | 329,84 | 302,13 | 329,84 | 00:00:00 | | 2002-11-08 | 299,91 | 0 | 308,93 | 292,44 | 302,61 | 00:00:00 | | 2002-11-11 | 283,12 | 0 | 299,91 | 281,97 | 299,91 | 00:00:00 | | 2002-11-12 | 294,43 | 0 | 302,91 | 283,12 | 283,12 | 00:00:00 | | 2002-11-13 | 295,65 | 0 | 302,31 | 287,78 | 294,43 | 00:00:00 | | 2002-11-14 | 319,13 | 0 | 319,17 | 295,65 | 295,65 | 00:00:00 | | 2002-11-15 | 319,68 | 0 | 321,19 | 309,09 | 319,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
