(Login BolsaPT & Canal Forex) |
|
 PHLX - Philadelphia Semiconductor Index - [Ticker: ^SOXX] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ^SOXX de 2000-01-01 a 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 405,54 | 413,08 | 382,53 | 406,10 | 0 | | 2001-10-08 | 00:00:00 | 406,10 | 429,21 | 395,08 | 426,55 | 0 | | 2001-10-09 | 00:00:00 | 426,55 | 426,55 | 401,52 | 401,52 | 0 | | 2001-10-10 | 00:00:00 | 401,52 | 428,71 | 396,99 | 428,59 | 0 | | 2001-10-11 | 00:00:00 | 428,59 | 475,12 | 428,59 | 474,60 | 0 | | 2001-10-12 | 00:00:00 | 474,60 | 474,60 | 445,76 | 473,78 | 0 | | 2001-10-15 | 00:00:00 | 473,78 | 473,78 | 441,94 | 451,73 | 0 | | 2001-10-16 | 00:00:00 | 451,73 | 462,84 | 443,26 | 462,73 | 0 | | 2001-10-17 | 00:00:00 | 462,73 | 472,98 | 428,15 | 428,62 | 0 | | 2001-10-18 | 00:00:00 | 428,62 | 429,08 | 410,31 | 417,75 | 0 | | 2001-10-19 | 00:00:00 | 417,75 | 427,80 | 405,50 | 423,82 | 0 | | 2001-10-22 | 00:00:00 | 423,82 | 446,91 | 415,02 | 446,91 | 0 | | 2001-10-23 | 00:00:00 | 446,91 | 458,28 | 439,61 | 443,09 | 0 | | 2001-10-24 | 00:00:00 | 443,09 | 462,60 | 441,44 | 460,85 | 0 | | 2001-10-25 | 00:00:00 | 460,85 | 485,10 | 441,66 | 485,10 | 0 | | 2001-10-26 | 00:00:00 | 485,10 | 490,73 | 476,51 | 480,74 | 0 | | 2001-10-29 | 00:00:00 | 480,74 | 480,74 | 447,16 | 447,21 | 0 | | 2001-10-30 | 00:00:00 | 447,21 | 447,21 | 426,85 | 429,68 | 0 | | 2001-10-31 | 00:00:00 | 429,68 | 462,47 | 429,68 | 448,02 | 0 | | 2001-11-01 | 00:00:00 | 448,02 | 478,40 | 447,22 | 478,09 | 0 | | 2001-11-02 | 00:00:00 | 478,09 | 491,00 | 472,06 | 489,44 | 0 | | 2001-11-05 | 00:00:00 | 489,44 | 508,16 | 489,44 | 503,07 | 0 | | 2001-11-06 | 00:00:00 | 503,07 | 520,33 | 496,80 | 520,03 | 0 | | 2001-11-07 | 00:00:00 | 520,03 | 533,06 | 510,07 | 519,36 | 0 | | 2001-11-08 | 00:00:00 | 519,36 | 545,19 | 503,89 | 507,45 | 0 | | 2001-11-09 | 00:00:00 | 507,45 | 514,76 | 501,41 | 506,81 | 0 | | 2001-11-12 | 00:00:00 | 506,81 | 522,87 | 488,95 | 519,32 | 0 | | 2001-11-13 | 00:00:00 | 519,32 | 544,16 | 519,32 | 541,29 | 0 | | 2001-11-14 | 00:00:00 | 541,29 | 553,60 | 527,34 | 538,51 | 0 | | 2001-11-15 | 00:00:00 | 538,51 | 543,17 | 524,26 | 532,34 | 0 | | 2001-11-16 | 00:00:00 | 532,34 | 537,29 | 524,20 | 529,92 | 0 | | 2001-11-19 | 00:00:00 | 529,92 | 533,21 | 513,01 | 524,76 | 0 | | 2001-11-20 | 00:00:00 | 524,76 | 524,76 | 493,39 | 494,12 | 0 | | 2001-11-21 | 00:00:00 | 494,12 | 504,37 | 486,07 | 503,47 | 0 | | 2001-11-23 | 00:00:00 | 503,47 | 513,19 | 495,28 | 511,30 | 0 | | 2001-11-26 | 00:00:00 | 511,30 | 534,03 | 511,30 | 532,46 | 0 | | 2001-11-27 | 00:00:00 | 532,46 | 550,20 | 515,02 | 536,67 | 0 | | 2001-11-28 | 00:00:00 | 536,67 | 536,67 | 511,37 | 511,44 | 0 | | 2001-11-29 | 00:00:00 | 511,44 | 533,23 | 509,74 | 533,17 | 0 | | 2001-11-30 | 00:00:00 | 533,17 | 533,17 | 511,75 | 518,95 | 0 | | 2001-12-03 | 00:00:00 | 518,95 | 524,84 | 509,74 | 511,00 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
