|
 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 | | 2003-10-30 | 498,36 | 0 | 505,79 | 496,23 | 496,23 | 00:00:00 | | 2003-10-31 | 496,52 | 0 | 500,18 | 492,74 | 498,36 | 00:00:00 | | 2003-11-03 | 515,77 | 0 | 516,67 | 496,52 | 496,52 | 00:00:00 | | 2003-11-04 | 514,39 | 0 | 519,77 | 510,96 | 515,77 | 00:00:00 | | 2003-11-05 | 519,37 | 0 | 521,44 | 508,84 | 514,39 | 00:00:00 | | 2003-11-06 | 525,73 | 0 | 527,48 | 516,15 | 519,37 | 00:00:00 | | 2003-11-07 | 526,42 | 0 | 532,17 | 524,73 | 525,73 | 00:00:00 | | 2003-11-10 | 510,63 | 0 | 526,42 | 508,75 | 526,42 | 00:00:00 | | 2003-11-11 | 513,72 | 0 | 514,34 | 507,21 | 510,63 | 00:00:00 | | 2003-11-12 | 531,02 | 0 | 531,02 | 513,72 | 513,72 | 00:00:00 | | 2003-11-13 | 525,70 | 0 | 531,40 | 518,67 | 531,02 | 00:00:00 | | 2003-11-14 | 509,96 | 0 | 528,09 | 508,10 | 525,70 | 00:00:00 | | 2003-11-17 | 506,86 | 0 | 510,67 | 498,78 | 509,96 | 00:00:00 | | 2003-11-18 | 497,42 | 0 | 516,22 | 497,42 | 506,86 | 00:00:00 | | 2003-11-19 | 506,20 | 0 | 507,36 | 497,42 | 497,42 | 00:00:00 | | 2003-11-20 | 495,55 | 0 | 510,58 | 495,18 | 506,20 | 00:00:00 | | 2003-11-21 | 502,66 | 0 | 504,68 | 494,73 | 495,55 | 00:00:00 | | 2003-11-24 | 520,84 | 0 | 520,84 | 502,66 | 502,66 | 00:00:00 | | 2003-11-25 | 520,71 | 0 | 527,37 | 518,40 | 520,84 | 00:00:00 | | 2003-11-26 | 523,14 | 0 | 527,87 | 514,06 | 520,71 | 00:00:00 | | 2003-11-28 | 529,28 | 0 | 529,54 | 522,03 | 523,14 | 00:00:00 | | 2003-12-01 | 532,53 | 0 | 536,32 | 524,45 | 529,28 | 00:00:00 | | 2003-12-02 | 527,01 | 0 | 533,27 | 526,21 | 532,53 | 00:00:00 | | 2003-12-03 | 519,42 | 0 | 534,85 | 518,82 | 527,01 | 00:00:00 | | 2003-12-04 | 515,30 | 0 | 523,76 | 504,07 | 519,42 | 00:00:00 | | 2003-12-05 | 498,86 | 0 | 515,30 | 497,02 | 515,30 | 00:00:00 | | 2003-12-08 | 499,30 | 0 | 503,68 | 492,78 | 498,86 | 00:00:00 | | 2003-12-09 | 478,74 | 0 | 503,96 | 477,84 | 499,30 | 00:00:00 | | 2003-12-10 | 484,56 | 0 | 486,65 | 476,35 | 478,74 | 00:00:00 | | 2003-12-11 | 496,89 | 0 | 499,19 | 482,05 | 484,56 | 00:00:00 | | 2003-12-12 | 496,15 | 0 | 501,07 | 490,19 | 496,89 | 00:00:00 | | 2003-12-15 | 482,29 | 0 | 508,51 | 481,99 | 496,15 | 00:00:00 | | 2003-12-16 | 479,96 | 0 | 485,64 | 468,20 | 482,29 | 00:00:00 | | 2003-12-17 | 474,79 | 0 | 482,56 | 471,05 | 479,96 | 00:00:00 | | 2003-12-18 | 493,72 | 0 | 495,65 | 474,79 | 474,79 | 00:00:00 | | 2003-12-19 | 489,84 | 0 | 496,25 | 486,77 | 493,72 | 00:00:00 | | 2003-12-22 | 491,08 | 0 | 493,73 | 485,65 | 489,84 | 00:00:00 | | 2003-12-23 | 499,93 | 0 | 500,80 | 490,50 | 491,08 | 00:00:00 | | 2003-12-24 | 498,02 | 0 | 502,60 | 497,34 | 499,93 | 00:00:00 | | 2003-12-26 | 498,69 | 0 | 502,06 | 498,02 | 498,02 | 00:00:00 | | 2003-12-29 | 510,48 | 0 | 510,48 | 498,69 | 498,69 | 00:00:00 | | 2003-12-30 | 509,81 | 0 | 512,83 | 506,34 | 510,48 | 00:00:00 | | 2003-12-31 | 508,12 | 0 | 511,96 | 502,10 | 509,81 | 00:00:00 | | 2004-01-02 | 504,85 | 0 | 512,31 | 503,98 | 508,12 | 00:00:00 | | 2004-01-05 | 523,05 | 0 | 523,65 | 504,85 | 504,85 | 00:00:00 | | 2004-01-06 | 525,13 | 0 | 527,28 | 517,52 | 523,05 | 00:00:00 | | 2004-01-07 | 527,12 | 0 | 528,02 | 520,85 | 525,13 | 00:00:00 | | 2004-01-08 | 545,01 | 0 | 545,01 | 527,12 | 527,12 | 00:00:00 | | 2004-01-09 | 543,31 | 0 | 551,77 | 535,68 | 545,01 | 00:00:00 | | 2004-01-12 | 560,65 | 0 | 560,68 | 542,59 | 543,31 | 00:00:00 | | 2004-01-13 | 545,10 | 0 | 558,95 | 540,05 | 558,79 | 00:00:00 | | 2004-01-14 | 541,92 | 0 | 546,71 | 538,26 | 545,10 | 00:00:00 | | 2004-01-15 | 550,65 | 0 | 554,84 | 538,71 | 541,92 | 00:00:00 | | 2004-01-16 | 557,15 | 0 | 557,53 | 547,43 | 550,65 | 00:00:00 | | 2004-01-20 | 555,25 | 0 | 557,72 | 549,66 | 557,15 | 00:00:00 | | 2004-01-21 | 540,71 | 0 | 555,25 | 536,29 | 555,25 | 00:00:00 | | 2004-01-22 | 532,85 | 0 | 551,67 | 532,84 | 540,71 | 00:00:00 | | 2004-01-23 | 527,03 | 0 | 537,53 | 522,77 | 532,85 | 00:00:00 | | 2004-01-26 | 539,81 | 0 | 539,91 | 526,65 | 527,03 | 00:00:00 | | 2004-01-27 | 517,42 | 0 | 539,81 | 517,21 | 539,81 | 00:00:00 | | 2004-01-28 | 515,27 | 0 | 531,27 | 512,70 | 517,42 | 00:00:00 | | 2004-01-29 | 511,29 | 0 | 519,81 | 502,60 | 515,27 | 00:00:00 | | 2004-01-30 | 514,42 | 0 | 516,77 | 509,90 | 511,29 | 00:00:00 | | 2004-02-02 | 506,01 | 0 | 517,55 | 504,55 | 514,42 | 00:00:00 | | 2004-02-03 | 508,53 | 0 | 511,42 | 503,17 | 506,01 | 00:00:00 | | 2004-02-04 | 493,35 | 0 | 508,53 | 493,04 | 508,53 | 00:00:00 | | 2004-02-05 | 495,73 | 0 | 501,22 | 493,35 | 493,35 | 00:00:00 | | 2004-02-06 | 519,41 | 0 | 520,17 | 495,73 | 495,73 | 00:00:00 | | 2004-02-09 | 514,16 | 0 | 521,39 | 514,10 | 519,41 | 00:00:00 | | 2004-02-10 | 516,94 | 0 | 519,38 | 511,73 | 514,16 | 00:00:00 | | 2004-02-11 | 526,81 | 0 | 527,78 | 516,94 | 516,94 | 00:00:00 | | 2004-02-12 | 518,78 | 0 | 530,48 | 518,53 | 526,81 | 00:00:00 | | 2004-02-13 | 510,57 | 0 | 524,84 | 505,01 | 518,78 | 00:00:00 | | 2004-02-17 | 518,98 | 0 | 520,57 | 510,57 | 510,57 | 00:00:00 | | 2004-02-18 | 522,46 | 0 | 527,12 | 518,98 | 518,98 | 00:00:00 | | 2004-02-19 | 514,73 | 0 | 535,55 | 514,65 | 522,46 | 00:00:00 | | 2004-02-20 | 509,80 | 0 | 514,73 | 505,82 | 514,73 | 00:00:00 | | 2004-02-23 | 495,81 | 0 | 510,16 | 491,26 | 509,80 | 00:00:00 | | 2004-02-24 | 497,22 | 0 | 502,00 | 491,89 | 495,81 | 00:00:00 | | 2004-02-25 | 506,29 | 0 | 507,34 | 497,22 | 497,22 | 00:00:00 | | 2004-02-26 | 509,84 | 0 | 513,57 | 501,55 | 506,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
