|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-23 | 515,54 | 0 | 519,67 | 511,28 | 514,11 | 00:00:00 | | 2006-01-24 | 520,71 | 0 | 526,12 | 515,82 | 516,22 | 00:00:00 | | 2006-01-25 | 521,53 | 0 | 523,56 | 514,95 | 521,48 | 00:00:00 | | 2006-01-26 | 536,54 | 0 | 537,43 | 524,43 | 524,62 | 00:00:00 | | 2006-01-27 | 550,91 | 0 | 559,60 | 546,31 | 551,44 | 00:00:00 | | 2006-01-30 | 547,00 | 0 | 552,94 | 546,06 | 549,17 | 00:00:00 | | 2006-01-31 | 539,11 | 0 | 547,54 | 537,22 | 547,54 | 00:00:00 | | 2006-02-01 | 544,68 | 0 | 545,30 | 533,89 | 537,64 | 00:00:00 | | 2006-02-02 | 536,49 | 0 | 548,94 | 534,69 | 544,22 | 00:00:00 | | 2006-02-03 | 528,77 | 0 | 536,59 | 528,51 | 535,15 | 00:00:00 | | 2006-02-06 | 540,14 | 0 | 540,59 | 529,27 | 529,47 | 00:00:00 | | 2006-02-07 | 540,73 | 0 | 543,25 | 534,92 | 539,84 | 00:00:00 | | 2006-02-08 | 548,48 | 0 | 549,21 | 540,87 | 545,21 | 00:00:00 | | 2006-02-09 | 546,83 | 0 | 555,89 | 546,08 | 548,77 | 00:00:00 | | 2006-02-10 | 540,39 | 0 | 546,62 | 532,84 | 546,62 | 00:00:00 | | 2006-02-13 | 532,80 | 0 | 539,80 | 530,19 | 539,75 | 00:00:00 | | 2006-02-14 | 536,46 | 0 | 537,30 | 526,05 | 532,40 | 00:00:00 | | 2006-02-15 | 538,23 | 0 | 539,49 | 532,37 | 536,30 | 00:00:00 | | 2006-02-16 | 545,95 | 0 | 545,97 | 539,34 | 539,48 | 00:00:00 | | 2006-02-17 | 535,41 | 0 | 545,92 | 534,99 | 545,66 | 00:00:00 | | 2006-02-21 | 523,77 | 0 | 536,34 | 522,65 | 535,73 | 00:00:00 | | 2006-02-22 | 530,78 | 0 | 533,41 | 517,75 | 523,14 | 00:00:00 | | 2006-02-23 | 524,48 | 0 | 531,30 | 524,23 | 531,30 | 00:00:00 | | 2006-02-24 | 524,55 | 0 | 527,78 | 522,85 | 524,71 | 00:00:00 | | 2006-02-27 | 527,39 | 0 | 529,29 | 524,63 | 525,11 | 00:00:00 | | 2006-02-28 | 523,19 | 0 | 531,11 | 522,26 | 526,71 | 00:00:00 | | 2006-03-01 | 545,87 | 0 | 546,68 | 524,75 | 524,84 | 00:00:00 | | 2006-03-02 | 546,29 | 0 | 550,88 | 541,19 | 545,14 | 00:00:00 | | 2006-03-03 | 537,78 | 0 | 547,95 | 537,66 | 542,94 | 00:00:00 | | 2006-03-06 | 528,57 | 0 | 541,22 | 526,09 | 538,91 | 00:00:00 | | 2006-03-07 | 513,44 | 0 | 527,67 | 511,85 | 527,67 | 00:00:00 | | 2006-03-08 | 510,62 | 0 | 514,64 | 504,82 | 512,80 | 00:00:00 | | 2006-03-09 | 503,53 | 0 | 516,58 | 503,48 | 511,62 | 00:00:00 | | 2006-03-10 | 502,34 | 0 | 510,66 | 500,19 | 504,31 | 00:00:00 | | 2006-03-13 | 499,93 | 0 | 507,82 | 499,00 | 503,59 | 00:00:00 | | 2006-03-14 | 511,08 | 0 | 511,66 | 499,35 | 500,09 | 00:00:00 | | 2006-03-15 | 512,63 | 0 | 516,23 | 507,64 | 512,08 | 00:00:00 | | 2006-03-16 | 496,06 | 0 | 514,00 | 495,97 | 513,81 | 00:00:00 | | 2006-03-17 | 496,37 | 0 | 499,78 | 489,31 | 495,62 | 00:00:00 | | 2006-03-20 | 498,21 | 0 | 501,82 | 495,49 | 496,87 | 00:00:00 | | 2006-03-21 | 497,22 | 2.587.600 | 510,67 | 496,12 | 498,56 | 00:00:00 | | 2006-03-22 | 497,59 | 0 | 499,06 | 492,36 | 495,02 | 00:00:00 | | 2006-03-23 | 499,92 | 0 | 504,61 | 497,11 | 497,42 | 00:00:00 | | 2006-03-24 | 504,84 | 0 | 504,92 | 498,07 | 499,86 | 00:00:00 | | 2006-03-27 | 503,82 | 0 | 507,68 | 502,93 | 504,69 | 00:00:00 | | 2006-03-28 | 493,51 | 1.970.300 | 504,43 | 491,56 | 503,82 | 00:00:00 | | 2006-03-29 | 505,63 | 0 | 507,50 | 492,79 | 494,25 | 00:00:00 | | 2006-03-30 | 505,51 | 0 | 512,36 | 502,42 | 506,24 | 00:00:00 | | 2006-03-31 | 499,65 | 0 | 508,27 | 497,42 | 505,87 | 00:00:00 | | 2006-04-03 | 505,18 | 2.211.100 | 513,40 | 500,00 | 500,01 | 00:00:00 | | 2006-04-04 | 504,04 | 1.952.400 | 510,81 | 503,37 | 505,18 | 00:00:00 | | 2006-04-05 | 517,94 | 2.051.700 | 519,07 | 504,04 | 504,04 | 00:00:00 | | 2006-04-06 | 524,61 | 1.789.000 | 525,99 | 517,94 | 517,94 | 00:00:00 | | 2006-04-07 | 514,94 | 1.799.100 | 527,74 | 512,46 | 524,61 | 00:00:00 | | 2006-04-10 | 510,86 | 0 | 515,41 | 508,28 | 514,94 | 00:00:00 | | 2006-04-11 | 503,34 | 0 | 514,77 | 501,09 | 510,86 | 00:00:00 | | 2006-04-12 | 506,44 | 0 | 510,89 | 503,34 | 503,34 | 00:00:00 | | 2006-04-13 | 507,96 | 2.369.400 | 513,53 | 505,67 | 506,44 | 00:00:00 | | 2006-04-17 | 500,44 | 0 | 512,89 | 498,04 | 507,96 | 00:00:00 | | 2006-04-18 | 517,46 | 0 | 518,46 | 500,44 | 500,44 | 00:00:00 | | 2006-04-19 | 526,50 | 2.752.600 | 527,29 | 516,54 | 517,46 | 00:00:00 | | 2006-04-20 | 529,30 | 0 | 535,81 | 522,68 | 526,50 | 00:00:00 | | 2006-04-21 | 518,42 | 0 | 531,24 | 515,33 | 529,30 | 00:00:00 | | 2006-04-24 | 514,80 | 1.804.600 | 518,42 | 509,24 | 518,42 | 00:00:00 | | 2006-04-25 | 516,22 | 0 | 518,01 | 512,27 | 514,80 | 00:00:00 | | 2006-04-26 | 513,48 | 0 | 518,90 | 510,59 | 516,22 | 00:00:00 | | 2006-04-27 | 520,15 | 0 | 524,74 | 505,93 | 513,48 | 00:00:00 | | 2006-04-28 | 516,91 | 0 | 523,75 | 515,67 | 520,15 | 00:00:00 | | 2006-05-01 | 512,01 | 1.802.200 | 518,41 | 510,79 | 516,91 | 00:00:00 | | 2006-05-02 | 513,71 | 0 | 515,84 | 511,23 | 513,38 | 00:00:00 | | 2006-05-03 | 520,06 | 0 | 520,55 | 512,68 | 513,71 | 00:00:00 | | 2006-05-04 | 526,84 | 0 | 528,22 | 520,28 | 520,28 | 00:00:00 | | 2006-05-05 | 528,94 | 0 | 532,22 | 525,43 | 528,69 | 00:00:00 | | 2006-05-08 | 525,37 | 0 | 530,66 | 525,23 | 528,94 | 00:00:00 | | 2006-05-09 | 520,00 | 0 | 525,37 | 516,81 | 525,37 | 00:00:00 | | 2006-05-10 | 507,05 | 0 | 520,00 | 506,11 | 520,00 | 00:00:00 | | 2006-05-11 | 495,50 | 0 | 507,05 | 493,86 | 507,05 | 00:00:00 | | 2006-05-12 | 491,62 | 0 | 499,76 | 490,96 | 495,50 | 00:00:00 | | 2006-05-15 | 486,97 | 0 | 496,96 | 480,36 | 491,62 | 00:00:00 | | 2006-05-16 | 484,26 | 0 | 490,50 | 479,35 | 486,97 | 00:00:00 | | 2006-05-17 | 478,68 | 0 | 486,92 | 474,79 | 484,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
