|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 713,20 | 0 | 713,97 | 684,80 | 704,56 | 00:00:00 | | 2000-01-04 | 687,32 | 0 | 713,20 | 686,28 | 713,20 | 00:00:00 | | 2000-01-05 | 678,54 | 0 | 690,12 | 662,89 | 685,95 | 00:00:00 | | 2000-01-06 | 669,33 | 0 | 683,62 | 662,62 | 678,54 | 00:00:00 | | 2000-01-07 | 690,75 | 0 | 690,82 | 662,44 | 669,33 | 00:00:00 | | 2000-01-10 | 741,69 | 0 | 748,32 | 690,75 | 690,75 | 00:00:00 | | 2000-01-11 | 717,09 | 0 | 755,88 | 713,23 | 741,69 | 00:00:00 | | 2000-01-12 | 741,59 | 0 | 750,04 | 709,87 | 717,09 | 00:00:00 | | 2000-01-13 | 748,98 | 0 | 752,16 | 732,77 | 741,69 | 00:00:00 | | 2000-01-14 | 809,87 | 0 | 817,32 | 748,98 | 748,98 | 00:00:00 | | 2000-01-18 | 803,37 | 0 | 813,17 | 793,29 | 809,76 | 00:00:00 | | 2000-01-19 | 805,43 | 0 | 810,25 | 796,39 | 803,37 | 00:00:00 | | 2000-01-20 | 812,57 | 0 | 833,52 | 805,43 | 805,43 | 00:00:00 | | 2000-01-21 | 804,15 | 0 | 817,59 | 802,16 | 812,65 | 00:00:00 | | 2000-01-24 | 789,07 | 0 | 828,57 | 789,05 | 804,15 | 00:00:00 | | 2000-01-25 | 815,54 | 0 | 815,77 | 776,74 | 789,07 | 00:00:00 | | 2000-01-26 | 783,16 | 0 | 815,54 | 783,16 | 815,54 | 00:00:00 | | 2000-01-27 | 778,65 | 0 | 804,63 | 765,32 | 783,16 | 00:00:00 | | 2000-01-28 | 749,01 | 0 | 790,34 | 742,72 | 778,65 | 00:00:00 | | 2000-01-31 | 778,06 | 0 | 778,06 | 738,82 | 749,21 | 00:00:00 | | 2000-02-01 | 802,43 | 0 | 802,44 | 761,51 | 778,06 | 00:00:00 | | 2000-02-02 | 825,95 | 0 | 834,42 | 802,16 | 802,43 | 00:00:00 | | 2000-02-03 | 870,46 | 0 | 870,46 | 825,95 | 825,95 | 00:00:00 | | 2000-02-04 | 868,02 | 0 | 880,43 | 864,35 | 870,46 | 00:00:00 | | 2000-02-07 | 902,98 | 0 | 902,98 | 866,79 | 868,02 | 00:00:00 | | 2000-02-08 | 920,07 | 0 | 923,06 | 894,87 | 902,98 | 00:00:00 | | 2000-02-09 | 903,52 | 0 | 929,36 | 900,67 | 920,15 | 00:00:00 | | 2000-02-10 | 943,09 | 0 | 943,55 | 899,10 | 903,68 | 00:00:00 | | 2000-02-11 | 912,19 | 0 | 943,39 | 906,68 | 943,09 | 00:00:00 | | 2000-02-14 | 925,71 | 0 | 933,84 | 901,78 | 912,19 | 00:00:00 | | 2000-02-15 | 954,23 | 0 | 969,16 | 904,53 | 925,71 | 00:00:00 | | 2000-02-16 | 953,92 | 0 | 974,73 | 949,50 | 954,23 | 00:00:00 | | 2000-02-17 | 978,80 | 0 | 981,06 | 946,14 | 961,16 | 00:00:00 | | 2000-02-18 | 935,94 | 0 | 978,80 | 935,94 | 978,80 | 00:00:00 | | 2000-02-22 | 989,93 | 0 | 998,64 | 919,25 | 935,94 | 00:00:00 | | 2000-02-23 | 1.007,49 | 0 | 1.025,05 | 983,13 | 989,93 | 00:00:00 | | 2000-02-24 | 1.063,70 | 0 | 1.064,05 | 1.003,60 | 1.007,49 | 00:00:00 | | 2000-02-25 | 1.032,02 | 0 | 1.075,19 | 1.030,38 | 1.063,70 | 00:00:00 | | 2000-02-28 | 1.066,43 | 0 | 1.069,74 | 992,38 | 1.032,02 | 00:00:00 | | 2000-02-29 | 1.170,46 | 0 | 1.174,18 | 1.066,43 | 1.066,43 | 00:00:00 | | 2000-03-01 | 1.172,18 | 0 | 1.190,67 | 1.154,09 | 1.170,46 | 00:00:00 | | 2000-03-02 | 1.135,96 | 0 | 1.177,31 | 1.127,40 | 1.172,18 | 00:00:00 | | 2000-03-03 | 1.211,34 | 0 | 1.211,34 | 1.135,96 | 1.135,96 | 00:00:00 | | 2000-03-06 | 1.243,79 | 0 | 1.256,61 | 1.211,34 | 1.211,34 | 00:00:00 | | 2000-03-07 | 1.263,74 | 0 | 1.290,24 | 1.240,93 | 1.243,79 | 00:00:00 | | 2000-03-08 | 1.242,17 | 0 | 1.269,95 | 1.196,37 | 1.263,74 | 00:00:00 | | 2000-03-09 | 1.290,21 | 0 | 1.291,85 | 1.222,02 | 1.242,17 | 00:00:00 | | 2000-03-10 | 1.332,73 | 0 | 1.347,94 | 1.289,47 | 1.290,21 | 00:00:00 | | 2000-03-13 | 1.316,10 | 0 | 1.339,48 | 1.277,09 | 1.332,73 | 00:00:00 | | 2000-03-14 | 1.229,84 | 0 | 1.362,10 | 1.229,02 | 1.316,10 | 00:00:00 | | 2000-03-15 | 1.201,34 | 0 | 1.255,12 | 1.186,27 | 1.229,84 | 00:00:00 | | 2000-03-16 | 1.227,12 | 0 | 1.241,00 | 1.137,88 | 1.201,34 | 00:00:00 | | 2000-03-17 | 1.254,83 | 0 | 1.264,24 | 1.208,39 | 1.227,12 | 00:00:00 | | 2000-03-20 | 1.203,45 | 0 | 1.278,21 | 1.201,99 | 1.254,83 | 00:00:00 | | 2000-03-21 | 1.194,49 | 0 | 1.203,45 | 1.131,36 | 1.203,45 | 00:00:00 | | 2000-03-22 | 1.304,59 | 0 | 1.306,72 | 1.194,49 | 1.194,49 | 00:00:00 | | 2000-03-23 | 1.285,12 | 0 | 1.314,86 | 1.278,90 | 1.304,59 | 00:00:00 | | 2000-03-24 | 1.287,50 | 0 | 1.330,95 | 1.261,96 | 1.285,12 | 00:00:00 | | 2000-03-27 | 1.305,46 | 0 | 1.320,69 | 1.287,50 | 1.287,50 | 00:00:00 | | 2000-03-28 | 1.261,17 | 0 | 1.308,03 | 1.259,78 | 1.305,46 | 00:00:00 | | 2000-03-29 | 1.193,80 | 0 | 1.261,17 | 1.176,01 | 1.261,17 | 00:00:00 | | 2000-03-30 | 1.151,31 | 0 | 1.214,26 | 1.114,97 | 1.193,80 | 00:00:00 | | 2000-03-31 | 1.181,89 | 0 | 1.210,13 | 1.125,98 | 1.151,31 | 00:00:00 | | 2000-04-03 | 1.094,81 | 0 | 1.181,89 | 1.089,93 | 1.181,89 | 00:00:00 | | 2000-04-04 | 1.068,89 | 0 | 1.125,71 | 965,46 | 1.094,81 | 00:00:00 | | 2000-04-05 | 1.134,76 | 0 | 1.179,96 | 1.048,58 | 1.068,89 | 00:00:00 | | 2000-04-06 | 1.156,57 | 0 | 1.187,69 | 1.133,78 | 1.134,76 | 00:00:00 | | 2000-04-07 | 1.223,27 | 0 | 1.223,31 | 1.156,57 | 1.156,57 | 00:00:00 | | 2000-04-10 | 1.167,76 | 0 | 1.240,92 | 1.167,76 | 1.223,27 | 00:00:00 | | 2000-04-11 | 1.131,91 | 0 | 1.186,14 | 1.093,25 | 1.167,76 | 00:00:00 | | 2000-04-12 | 1.037,70 | 0 | 1.151,45 | 1.036,28 | 1.131,91 | 00:00:00 | | 2000-04-13 | 1.009,70 | 0 | 1.107,96 | 1.008,86 | 1.037,70 | 00:00:00 | | 2000-04-14 | 892,16 | 0 | 1.009,70 | 873,89 | 1.009,70 | 00:00:00 | | 2000-04-17 | 1.009,88 | 0 | 1.010,28 | 876,09 | 892,03 | 00:00:00 | | 2000-04-18 | 1.052,59 | 0 | 1.053,52 | 988,61 | 1.009,70 | 00:00:00 | | 2000-04-19 | 1.012,87 | 0 | 1.065,88 | 1.006,82 | 1.052,59 | 00:00:00 | | 2000-04-20 | 1.024,28 | 0 | 1.031,22 | 989,07 | 1.012,87 | 00:00:00 | | 2000-04-24 | 993,64 | 0 | 1.024,28 | 961,59 | 1.024,28 | 00:00:00 | | 2000-04-25 | 1.082,45 | 0 | 1.082,84 | 994,32 | 994,32 | 00:00:00 | | 2000-04-26 | 1.060,84 | 0 | 1.113,75 | 1.060,39 | 1.082,45 | 00:00:00 | | 2000-04-27 | 1.135,12 | 0 | 1.141,92 | 1.031,80 | 1.060,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
