CBOE Equity VIX on Google (VXGOG)

VXGOG
🏛️ Estados Unidos →
34.81
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-31 38.35 40.78 37.17 38.73 0.0M
2022-12-30 37.07 38.69 36.81 38.32 0.0M
2022-12-29 36.98 38.70 36.80 38.38 0.0M
2022-12-28 37.91 38.83 37.12 37.39 0.0M
2022-12-24 36.82 37.62 35.71 35.78 0.0M
2022-12-23 35.64 38.97 35.50 37.21 0.0M
2022-12-22 35.03 35.62 34.33 34.66 0.0M
2022-12-21 37.25 37.42 35.91 36.05 0.0M
2022-12-20 37.66 37.80 36.02 36.99 0.0M
2022-12-17 38.12 38.59 36.20 36.69 0.0M
2022-12-16 35.35 37.77 35.20 36.86 0.0M
2022-12-15 35.65 37.07 34.17 34.58 0.0M
2022-12-14 34.45 36.46 32.14 35.56 0.0M
2022-12-13 37.52 38.33 37.34 37.88 0.0M
2022-12-10 36.24 36.72 34.85 35.88 0.0M
2022-12-09 36.31 37.53 35.60 36.00 0.0M
2022-12-08 36.45 36.92 35.87 36.48 0.0M
2022-12-07 33.98 36.45 33.96 35.78 0.0M
2022-12-06 33.40 34.47 32.33 33.22 0.0M
2022-12-03 34.59 34.72 30.95 30.95 0.0M
2022-12-02 33.27 34.40 32.92 32.92 0.0M
2022-12-01 35.80 36.45 32.78 32.78 0.0M
2022-11-30 35.51 36.62 35.01 35.01 0.0M
2022-11-29 35.26 35.65 34.66 35.29 0.0M
2022-11-26 33.61 33.88 33.29 33.35 0.0M
2022-11-24 34.02 34.27 32.61 32.80 0.0M
2022-11-23 34.67 35.69 33.58 33.58 0.0M
2022-11-22 36.28 36.54 35.24 35.32 0.0M
2022-11-19 35.67 36.88 35.66 35.96 0.0M
2022-11-18 38.65 38.91 36.60 36.71 0.0M
2022-11-17 38.12 38.26 37.07 37.55 0.0M
2022-11-16 37.17 38.92 35.93 37.59 0.0M
2022-11-15 37.96 37.96 36.20 37.05 0.0M
2022-11-12 36.25 36.42 35.10 35.40 0.0M
2022-11-11 44.88 44.88 35.56 36.13 0.0M
2022-11-10 37.75 38.81 37.34 38.78 0.0M
2022-11-09 37.07 38.26 36.08 37.48 0.0M
2022-11-08 38.57 38.97 37.15 37.18 0.0M
2022-11-05 38.93 38.93 37.37 37.51 0.0M
2022-11-04 39.17 40.36 39.15 40.19 0.0M
2022-11-03 38.66 39.60 37.67 38.65 0.0M
2022-11-02 37.03 38.75 36.34 38.11 0.0M
2022-11-01 37.93 38.44 37.09 37.34 0.0M
2022-10-29 39.58 39.58 36.08 36.28 0.0M
2022-10-28 37.61 39.63 37.29 39.37 0.0M
2022-10-27 39.24 39.77 36.78 37.60 0.0M
2022-10-26 45.99 46.44 44.27 45.62 0.0M
2022-10-25 47.89 48.68 46.35 46.35 0.0M
2022-10-22 48.67 48.92 47.28 47.35 0.0M
2022-10-21 48.14 48.61 47.33 48.40 0.0M
2022-10-20 49.00 49.99 48.43 48.86 0.0M
2022-10-19 47.63 49.35 47.06 48.19 0.0M
2022-10-18 49.79 50.02 47.92 48.34 0.0M
2022-10-15 48.33 50.46 48.07 49.83 0.0M
2022-10-14 50.23 51.06 48.16 48.87 0.0M
2022-10-13 50.88 51.13 50.16 50.65 0.0M
2022-10-12 49.78 50.87 48.81 50.70 0.0M
2022-10-11 48.95 50.15 48.92 49.04 0.0M
2022-10-08 47.22 48.35 46.91 47.58 0.0M
2022-10-07 45.17 46.56 44.65 46.10 0.0M
2022-10-06 45.48 45.96 44.42 44.83 0.0M
2022-10-05 44.73 44.82 43.28 43.78 0.0M
2022-10-04 47.49 47.91 44.77 45.01 0.0M
2022-10-01 48.04 48.63 45.41 47.63 0.0M
2022-09-30 47.04 49.35 47.03 48.06 0.0M
2022-09-29 48.38 49.13 45.37 45.85 0.0M
2022-09-28 45.19 48.46 44.30 47.04 0.0M
2022-09-27 45.59 46.15 43.92 45.74 0.0M
2022-09-24 41.53 43.54 41.12 41.69 0.0M
2022-09-23 39.87 40.75 39.19 39.70 0.0M
2022-09-22 38.33 39.69 36.85 39.59 0.0M
2022-09-21 38.22 39.55 37.23 38.67 0.0M
2022-09-20 40.27 40.28 36.43 36.43 0.0M
2022-09-17 39.39 39.81 37.63 37.71 0.0M
2022-09-16 37.56 38.82 36.32 37.75 0.0M
2022-09-15 37.88 38.74 36.65 36.85 0.0M
2022-09-14 35.38 38.80 34.90 37.68 0.0M
2022-09-13 33.50 34.29 32.85 33.93 0.0M
2022-09-10 34.68 34.68 32.23 32.23 0.0M
2022-09-09 37.23 37.31 35.00 35.21 0.0M
2022-09-08 38.79 38.79 35.54 35.72 0.0M
2022-09-07 38.43 40.66 37.98 38.64 0.0M
2022-09-03 35.83 37.92 34.01 37.19 0.0M
2022-09-02 37.11 38.75 36.69 36.69 0.0M
2022-09-01 36.83 37.38 35.99 36.94 0.0M
2022-08-31 36.97 38.51 36.76 37.21 0.0M
2022-08-30 38.48 38.48 36.72 37.56 0.0M
2022-08-27 32.57 36.51 32.00 35.85 0.0M
2022-08-26 33.35 33.53 31.12 31.12 0.0M
2022-08-25 33.81 34.56 32.43 32.43 0.0M
2022-08-24 34.34 34.53 33.31 33.38 0.0M
2022-08-23 34.79 34.79 32.61 32.61 0.0M
2022-08-20 30.82 30.94 29.80 30.46 0.0M
2022-08-19 29.87 30.40 28.55 28.81 0.0M
2022-08-18 29.80 30.12 28.83 29.57 0.0M
2022-08-17 28.92 29.28 27.72 27.87 0.0M
2022-08-16 29.44 29.49 28.14 28.14 0.0M
2022-08-13 29.25 29.46 27.36 27.36 0.0M
2022-08-12 28.48 29.97 28.31 29.74 0.0M
2022-08-11 29.09 29.44 28.58 28.58 0.0M
2022-08-10 31.10 32.20 31.10 31.53 0.0M
2022-08-09 30.77 31.21 29.83 30.39 0.0M
2022-08-06 32.55 32.62 29.70 29.72 0.0M
2022-08-05 31.40 31.96 30.73 30.77 0.0M
2022-08-04 31.90 32.56 31.03 31.34 0.0M
2022-08-03 33.46 34.05 31.67 33.13 0.0M
2022-08-02 31.77 32.63 31.40 32.13 0.0M
2022-07-30 31.72 31.74 29.53 29.53 0.0M
2022-07-29 32.68 33.79 31.38 31.44 0.0M
2022-07-28 33.82 36.96 32.00 32.44 0.0M
2022-07-27 45.80 48.31 43.22 47.39 0.0M
2022-07-26 45.36 45.47 43.22 44.75 0.0M
2022-07-23 42.12 45.81 41.35 44.39 0.0M
2022-07-22 41.76 42.35 40.37 41.37 0.0M
2022-07-21 41.97 42.12 40.20 41.25 0.0M
2022-07-20 43.14 43.14 39.59 41.43 0.0M
2022-07-19 29.14 45.18 29.14 44.00 0.0M
2022-07-16 44.70 45.24 43.55 43.87 0.0M
2022-07-15 46.55 47.55 45.34 45.54 0.0M
2022-07-14 47.06 47.39 45.64 46.03 0.0M
2022-07-13 45.92 46.76 45.25 46.46 0.0M
2022-07-12 46.40 47.25 45.81 46.12 0.0M
2022-07-09 46.84 46.99 44.47 44.82 0.0M
2022-07-08 47.35 47.64 46.37 46.65 0.0M
2022-07-07 48.83 49.25 47.08 47.77 0.0M
2022-07-06 50.37 50.86 48.24 48.43 0.0M
2022-07-02 48.96 49.65 47.59 47.61 0.0M
2022-07-01 48.18 50.32 48.05 48.83 0.0M
2022-06-30 47.13 47.80 46.30 46.90 0.0M
2022-06-29 44.72 46.76 44.28 46.40 0.0M
2022-06-28 43.52 44.67 43.52 44.23 0.0M
2022-06-25 42.42 42.54 40.75 41.05 0.0M
2022-06-24 42.30 42.63 41.21 42.19 0.0M
2022-06-23 42.49 42.79 40.84 41.85 0.0M
2022-06-22 42.34 42.44 40.33 41.33 0.0M
2022-06-18 42.43 42.68 38.73 40.81 0.0M
2022-06-17 42.27 44.27 41.96 42.61 0.0M
2022-06-16 41.41 41.97 38.20 39.26 0.0M
2022-06-15 44.21 44.40 41.60 42.16 0.0M
2022-06-14 42.61 45.23 42.33 45.17 0.0M
2022-06-11 37.51 39.59 37.19 38.55 0.0M
2022-06-10 34.72 36.20 33.91 36.05 0.0M
2022-06-09 34.78 34.89 32.81 32.81 0.0M
2022-06-08 36.99 37.64 34.22 34.42 0.0M
2022-06-07 35.74 37.47 35.74 35.98 0.0M
2022-06-04 37.38 38.17 36.64 36.90 0.0M
2022-06-03 37.78 38.34 35.91 36.40 0.0M
2022-06-02 37.27 39.22 36.63 37.39 0.0M
2022-06-01 37.75 39.16 36.27 37.80 0.0M
2022-05-28 36.41 37.99 35.15 35.50 0.0M
2022-05-27 40.74 40.89 36.68 37.23 0.0M
2022-05-26 42.42 43.30 40.29 40.61 0.0M
2022-05-25 40.48 43.75 40.41 41.63 0.0M
2022-05-24 38.91 39.73 36.87 36.87 0.0M
2022-05-21 37.80 43.56 36.39 37.97 0.0M
2022-05-20 41.42 41.89 38.37 38.86 0.0M
2022-05-19 36.89 41.61 36.43 41.23 0.0M
2022-05-18 37.87 38.44 35.26 35.55 0.0M
2022-05-17 42.28 43.08 38.92 39.31 0.0M
2022-05-14 44.00 44.54 40.40 40.41 0.0M
2022-05-13 46.54 49.14 44.76 45.17 0.0M
2022-05-12 44.32 45.92 41.86 45.30 0.0M
2022-05-11 42.75 45.65 42.52 43.38 0.0M
2022-05-10 43.32 46.43 43.22 45.32 0.0M
2022-05-07 43.26 45.78 40.85 40.95 0.0M
2022-05-06 36.05 43.55 35.16 42.28 0.0M
2022-05-05 38.49 39.63 33.92 34.31 0.0M
2022-05-04 40.34 40.68 37.89 38.37 0.0M
2022-05-03 42.14 44.14 39.79 39.97 0.0M
2022-04-30 38.04 41.55 35.80 41.44 0.0M
2022-04-29 38.58 39.54 35.87 36.80 0.0M
2022-04-28 43.04 43.32 38.66 40.48 0.0M
2022-04-27 50.08 53.58 50.08 52.09 0.0M
2022-04-26 51.62 54.10 49.03 49.22 0.0M
2022-04-23 42.97 51.17 42.78 50.63 0.0M
2022-04-22 38.28 43.31 36.76 43.04 0.0M
2022-04-21 35.72 39.02 35.67 38.69 0.0M
2022-04-20 37.43 37.92 36.07 36.13 0.0M
2022-04-19 36.80 37.69 36.58 37.19 0.0M
2022-04-15 35.51 36.62 35.15 36.39 0.0M
2022-04-14 38.59 38.59 35.27 35.54 0.0M
2022-04-13 38.13 39.00 36.10 38.64 0.0M
2022-04-12 37.29 39.34 36.65 39.24 0.0M
2022-04-09 34.25 35.35 33.23 34.30 0.0M
2022-04-08 34.04 34.97 33.29 33.85 0.0M
2022-04-07 32.17 34.95 32.17 33.60 0.0M
2022-04-06 29.69 31.52 29.53 31.28 0.0M
2022-04-05 31.00 31.19 29.17 29.20 0.0M
2022-04-02 30.82 31.39 30.02 30.28 0.0M
2022-04-01 29.54 30.98 29.37 30.92 0.0M
2022-03-31 29.00 29.57 28.63 29.31 0.0M
2022-03-30 29.23 29.60 28.24 28.41 0.0M
2022-03-29 30.79 31.34 29.85 29.88 0.0M
2022-03-26 30.00 30.91 29.08 29.10 0.0M
2022-03-25 30.79 31.43 29.71 29.71 0.0M
2022-03-24 30.30 31.50 30.14 30.81 0.0M
2022-03-23 30.43 30.55 28.96 29.42 0.0M
2022-03-22 31.22 31.51 30.02 30.48 0.0M
2022-03-19 32.18 32.68 29.52 29.52 0.0M
2022-03-18 34.03 34.21 31.49 31.49 0.0M
2022-03-17 36.88 37.69 33.34 33.35 0.0M
2022-03-16 39.57 40.35 37.72 37.88 0.0M
2022-03-15 38.24 41.14 37.02 40.50 0.0M
2022-03-12 36.39 37.79 36.13 37.61 0.0M
2022-03-11 38.37 39.17 36.98 37.33 0.0M
2022-03-10 37.69 39.23 36.59 37.45 0.0M
2022-03-09 42.05 43.97 38.14 41.11 0.0M
2022-03-08 38.44 42.85 38.36 42.38 0.0M
2022-03-05 36.58 39.48 36.46 37.21 0.0M
2022-03-04 33.97 36.57 33.81 35.47 0.0M
2022-03-03 37.21 38.87 34.69 35.29 0.0M
2022-03-02 35.58 39.05 34.91 38.02 0.0M
2022-03-01 35.70 37.02 33.59 34.94 0.0M
2022-02-26 36.10 36.24 32.53 32.60 0.0M
2022-02-25 41.06 41.21 35.47 35.55 0.0M
2022-02-24 34.24 38.01 33.57 37.98 0.0M
2022-02-23 36.14 38.07 34.75 35.90 0.0M
2022-02-19 34.96 37.41 34.36 35.34 0.0M
2022-02-18 32.19 35.78 31.69 35.72 0.0M
2022-02-17 31.90 33.86 30.16 30.53 0.0M
2022-02-16 32.31 33.32 31.59 32.00 0.0M
2022-02-15 35.93 37.62 34.34 35.20 0.0M
2022-02-12 30.57 37.50 30.46 35.54 0.0M
2022-02-11 29.88 31.87 29.14 30.80 0.0M
2022-02-10 29.88 30.09 28.85 29.06 0.0M
2022-02-09 32.35 33.32 29.96 30.55 0.0M
2022-02-08 31.77 33.62 31.21 32.58 0.0M
2022-02-05 36.09 37.19 30.91 31.07 0.0M
2022-02-04 31.53 36.36 30.61 35.91 0.0M
2022-02-03 31.23 33.39 30.09 30.12 0.0M
2022-02-02 37.17 37.44 35.64 35.69 0.0M
2022-02-01 41.18 42.15 37.30 37.44 0.0M
2022-01-29 43.40 45.31 40.56 40.56 0.0M
2022-01-28 41.34 45.13 40.72 44.37 0.0M
2022-01-27 42.37 44.00 39.43 43.02 0.0M
2022-01-26 45.23 47.15 43.39 45.32 0.0M
2022-01-25 45.73 51.54 42.42 42.69 0.0M
2022-01-22 36.31 41.44 35.78 41.36 0.0M
2022-01-21 34.84 36.23 33.39 35.99 0.0M
2022-01-20 35.39 35.59 33.96 35.58 0.0M
2022-01-19 34.95 36.12 34.95 36.04 0.0M
2022-01-15 32.63 33.99 31.07 31.10 0.0M
2022-01-14 29.20 32.01 29.16 31.87 0.0M
2022-01-13 29.87 30.17 29.11 29.21 0.0M
2022-01-12 32.85 33.61 30.06 30.22 0.0M
2022-01-11 32.16 35.45 32.16 32.72 0.0M
2022-01-08 31.45 32.45 30.82 31.13 0.0M
2022-01-07 33.48 34.09 31.86 31.94 0.0M
2022-01-06 28.35 33.57 28.09 33.10 0.0M
2022-01-05 26.69 28.63 26.69 28.07 0.0M
2022-01-04 26.70 27.58 26.54 27.03 0.0M
2022-01-01 26.34 26.73 25.42 25.74 0.0M