(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-04-27 | 00:00:00 | 1.060,84 | 1.141,92 | 1.031,80 | 1.135,12 | 0 | | 2000-04-28 | 00:00:00 | 1.135,12 | 1.190,51 | 1.135,12 | 1.171,64 | 0 | | 2000-05-01 | 00:00:00 | 1.171,64 | 1.206,63 | 1.153,89 | 1.164,06 | 0 | | 2000-05-02 | 00:00:00 | 1.164,06 | 1.178,87 | 1.108,24 | 1.108,75 | 0 | | 2000-05-03 | 00:00:00 | 1.108,75 | 1.108,75 | 1.027,98 | 1.070,33 | 0 | | 2000-05-04 | 00:00:00 | 1.070,33 | 1.105,96 | 1.060,57 | 1.087,66 | 0 | | 2000-05-05 | 00:00:00 | 1.087,66 | 1.121,51 | 1.087,66 | 1.105,13 | 0 | | 2000-05-08 | 00:00:00 | 1.105,13 | 1.105,13 | 1.045,89 | 1.047,02 | 0 | | 2000-05-09 | 00:00:00 | 1.047,02 | 1.062,21 | 983,78 | 994,04 | 0 | | 2000-05-10 | 00:00:00 | 994,04 | 994,04 | 904,72 | 908,94 | 0 | | 2000-05-11 | 00:00:00 | 908,94 | 966,75 | 905,89 | 965,78 | 0 | | 2000-05-12 | 00:00:00 | 965,78 | 1.019,74 | 965,78 | 982,15 | 0 | | 2000-05-15 | 00:00:00 | 982,15 | 1.009,64 | 945,23 | 1.009,18 | 0 | | 2000-05-16 | 00:00:00 | 1.009,18 | 1.055,88 | 1.009,18 | 1.046,68 | 0 | | 2000-05-17 | 00:00:00 | 1.046,68 | 1.053,90 | 1.018,02 | 1.027,73 | 0 | | 2000-05-18 | 00:00:00 | 1.027,73 | 1.037,66 | 999,13 | 1.002,41 | 0 | | 2000-05-19 | 00:00:00 | 1.002,41 | 1.002,41 | 942,10 | 950,24 | 0 | | 2000-05-22 | 00:00:00 | 950,24 | 950,63 | 883,36 | 942,66 | 0 | | 2000-05-23 | 00:00:00 | 942,95 | 953,96 | 867,58 | 869,74 | 0 | | 2000-05-24 | 00:00:00 | 869,74 | 919,86 | 821,58 | 915,20 | 0 | | 2000-05-25 | 00:00:00 | 915,20 | 961,35 | 891,14 | 901,71 | 0 | | 2000-05-26 | 00:00:00 | 901,71 | 918,58 | 883,53 | 909,66 | 0 | | 2000-05-30 | 00:00:00 | 909,66 | 1.010,44 | 909,66 | 1.010,30 | 0 | | 2000-05-31 | 00:00:00 | 1.010,30 | 1.043,92 | 996,15 | 998,43 | 0 | | 2000-06-01 | 00:00:00 | 998,43 | 1.072,50 | 998,43 | 1.067,28 | 0 | | 2000-06-02 | 00:00:00 | 1.067,28 | 1.158,93 | 1.067,28 | 1.157,75 | 0 | | 2000-06-05 | 00:00:00 | 1.157,75 | 1.180,79 | 1.131,26 | 1.152,96 | 0 | | 2000-06-06 | 00:00:00 | 1.152,96 | 1.173,78 | 1.110,63 | 1.112,18 | 0 | | 2000-06-07 | 00:00:00 | 1.112,18 | 1.129,71 | 1.092,62 | 1.129,60 | 0 | | 2000-06-08 | 00:00:00 | 1.129,60 | 1.160,41 | 1.129,49 | 1.142,64 | 0 | | 2000-06-09 | 00:00:00 | 1.142,64 | 1.171,70 | 1.142,64 | 1.168,83 | 0 | | 2000-06-12 | 00:00:00 | 1.168,83 | 1.177,64 | 1.113,53 | 1.114,24 | 0 | | 2000-06-13 | 00:00:00 | 1.114,24 | 1.170,75 | 1.087,90 | 1.170,53 | 0 | | 2000-06-14 | 00:00:00 | 1.170,53 | 1.180,27 | 1.119,91 | 1.120,13 | 0 | | 2000-06-15 | 00:00:00 | 1.120,13 | 1.144,23 | 1.108,07 | 1.132,50 | 0 | | 2000-06-16 | 00:00:00 | 1.132,50 | 1.177,09 | 1.132,50 | 1.158,30 | 0 | | 2000-06-19 | 00:00:00 | 1.158,89 | 1.237,70 | 1.154,84 | 1.234,87 | 0 | | 2000-06-20 | 00:00:00 | 1.234,87 | 1.278,73 | 1.234,87 | 1.264,74 | 0 | | 2000-06-21 | 00:00:00 | 1.264,74 | 1.273,08 | 1.240,99 | 1.269,30 | 0 | | 2000-06-22 | 00:00:00 | 1.269,30 | 1.280,84 | 1.210,31 | 1.210,31 | 0 | | 2000-06-23 | 00:00:00 | 1.210,31 | 1.249,64 | 1.210,31 | 1.217,28 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
