(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 | | 2002-05-28 | 00:00:00 | 499,63 | 505,81 | 487,83 | 496,65 | 0 | | 2002-05-29 | 00:00:00 | 496,65 | 496,65 | 479,44 | 480,10 | 0 | | 2002-05-30 | 00:00:00 | 480,10 | 481,24 | 464,47 | 480,52 | 0 | | 2002-05-31 | 00:00:00 | 480,52 | 488,98 | 473,88 | 476,26 | 0 | | 2002-06-03 | 00:00:00 | 471,62 | 471,62 | 450,58 | 451,37 | 0 | | 2002-06-04 | 00:00:00 | 451,37 | 472,02 | 449,15 | 466,89 | 0 | | 2002-06-05 | 00:00:00 | 466,89 | 474,78 | 456,76 | 468,22 | 0 | | 2002-06-06 | 00:00:00 | 468,22 | 468,22 | 447,72 | 453,56 | 0 | | 2002-06-07 | 00:00:00 | 453,56 | 453,56 | 421,17 | 441,01 | 0 | | 2002-06-10 | 00:00:00 | 441,01 | 449,54 | 436,32 | 437,43 | 0 | | 2002-06-11 | 00:00:00 | 437,43 | 443,80 | 419,31 | 419,44 | 0 | | 2002-06-12 | 00:00:00 | 419,44 | 438,12 | 416,59 | 434,33 | 0 | | 2002-06-13 | 00:00:00 | 434,33 | 441,85 | 421,72 | 426,81 | 0 | | 2002-06-17 | 00:00:00 | 426,00 | 450,50 | 426,00 | 448,96 | 0 | | 2002-06-18 | 00:00:00 | 448,96 | 462,83 | 441,97 | 441,97 | 0 | | 2002-06-19 | 00:00:00 | 441,97 | 441,97 | 410,93 | 412,19 | 0 | | 2002-06-20 | 00:00:00 | 412,19 | 419,34 | 388,73 | 392,22 | 0 | | 2002-06-21 | 00:00:00 | 392,22 | 395,42 | 377,42 | 380,01 | 0 | | 2002-06-24 | 00:00:00 | 380,01 | 403,28 | 377,00 | 395,27 | 0 | | 2002-06-25 | 00:00:00 | 395,27 | 405,05 | 373,66 | 376,47 | 0 | | 2002-06-26 | 00:00:00 | 376,47 | 384,56 | 358,64 | 382,72 | 0 | | 2002-06-27 | 00:00:00 | 382,72 | 399,47 | 380,83 | 394,53 | 0 | | 2002-06-28 | 00:00:00 | 394,53 | 404,66 | 386,56 | 387,58 | 0 | | 2002-07-01 | 00:00:00 | 387,58 | 390,89 | 365,11 | 367,43 | 0 | | 2002-07-02 | 00:00:00 | 367,43 | 367,43 | 346,93 | 348,51 | 0 | | 2002-07-03 | 00:00:00 | 348,51 | 363,21 | 343,72 | 363,21 | 0 | | 2002-07-05 | 00:00:00 | 363,21 | 396,18 | 363,21 | 396,18 | 0 | | 2002-07-08 | 00:00:00 | 392,46 | 395,55 | 373,88 | 375,86 | 0 | | 2002-07-09 | 00:00:00 | 375,86 | 375,86 | 360,28 | 362,49 | 0 | | 2002-07-10 | 00:00:00 | 362,49 | 367,61 | 348,41 | 348,56 | 0 | | 2002-07-11 | 00:00:00 | 348,56 | 372,47 | 343,56 | 372,47 | 0 | | 2002-07-12 | 00:00:00 | 372,47 | 383,69 | 366,28 | 377,17 | 0 | | 2002-07-15 | 00:00:00 | 377,17 | 395,35 | 365,15 | 395,15 | 0 | | 2002-07-16 | 00:00:00 | 395,15 | 407,62 | 381,17 | 386,41 | 0 | | 2002-07-17 | 00:00:00 | 386,41 | 407,77 | 371,47 | 381,47 | 0 | | 2002-07-18 | 00:00:00 | 381,47 | 383,55 | 368,51 | 368,70 | 0 | | 2002-07-19 | 00:00:00 | 368,70 | 376,34 | 362,58 | 364,08 | 0 | | 2002-07-22 | 00:00:00 | 364,08 | 371,72 | 348,63 | 357,01 | 0 | | 2002-07-23 | 00:00:00 | 357,01 | 361,55 | 338,20 | 339,41 | 0 | | 2002-07-24 | 00:00:00 | 339,41 | 353,94 | 327,45 | 353,70 | 0 | | 2002-07-25 | 00:00:00 | 353,70 | 353,70 | 305,75 | 318,05 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
