Cboe Global (CBOE)

CBOE
🏛️ Estados Unidos →
246.24
Última Actualización: 2025-09-29
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
2022-12-30 127.19 127.72 124.76 125.47 0.4M
2022-12-29 127.59 127.68 125.40 127.18 1.3M
2022-12-28 124.86 127.22 124.86 126.12 0.4M
2022-12-27 127.17 127.63 125.49 126.37 0.4M
2022-12-23 125.76 126.20 124.46 126.18 0.3M
2022-12-22 124.89 125.50 122.64 124.26 0.6M
2022-12-21 123.19 126.32 121.98 126.19 0.8M
2022-12-20 123.76 124.50 122.20 123.18 0.4M
2022-12-19 124.72 125.63 122.70 123.26 0.5M
2022-12-16 124.36 125.03 122.12 124.02 1.0M
2022-12-15 121.22 124.16 119.93 124.14 1.2M
2022-12-14 123.03 123.92 121.46 121.68 0.6M
2022-12-13 128.37 128.53 122.70 122.97 0.8M
2022-12-12 124.65 125.79 123.37 125.69 0.6M
2022-12-09 127.61 128.31 124.29 124.39 0.8M
2022-12-08 129.42 130.29 126.48 126.82 0.6M
2022-12-07 129.00 130.52 126.90 128.50 0.8M
2022-12-06 127.62 129.84 127.62 128.39 0.7M
2022-12-05 128.36 128.54 125.96 127.24 0.5M
2022-12-02 127.08 128.95 126.22 128.33 0.5M
2022-12-01 127.29 128.15 125.26 126.82 0.5M
2022-11-30 123.28 127.09 123.28 126.84 2.3M
2022-11-29 124.44 124.80 122.86 123.25 0.6M
2022-11-28 127.00 127.00 124.39 124.67 0.5M
2022-11-25 125.25 127.00 124.69 125.85 0.2M
2022-11-23 125.33 126.84 124.16 124.84 0.7M
2022-11-22 124.49 125.47 124.21 125.36 0.6M
2022-11-21 120.85 124.57 120.85 124.03 0.6M
2022-11-18 124.34 125.15 121.42 121.51 0.8M
2022-11-17 122.92 125.70 121.00 123.71 0.7M
2022-11-16 121.50 125.23 121.50 122.51 0.7M
2022-11-15 119.48 123.25 119.48 122.63 1.1M
2022-11-14 116.62 120.05 115.01 118.62 1.2M
2022-11-11 120.97 121.45 114.17 115.10 2.2M
2022-11-10 124.97 125.95 116.37 120.96 1.6M
2022-11-09 125.25 125.25 122.42 123.26 0.8M
2022-11-08 126.84 127.90 124.14 125.76 1.1M
2022-11-07 130.16 130.16 125.69 127.32 0.9M
2022-11-04 128.60 130.54 126.01 128.30 1.1M
2022-11-03 124.22 126.67 124.22 124.90 0.8M
2022-11-02 127.67 128.74 125.65 126.10 0.9M
2022-11-01 124.52 127.53 124.52 127.36 0.9M
2022-10-31 125.40 125.89 124.29 124.50 1.1M
2022-10-28 123.77 125.68 123.65 125.45 0.7M
2022-10-27 125.31 125.37 123.76 123.95 0.6M
2022-10-26 125.11 125.51 123.12 123.96 0.7M
2022-10-25 122.73 124.44 121.70 124.41 0.7M
2022-10-24 120.14 122.36 120.14 122.09 0.5M
2022-10-21 120.21 120.35 118.54 119.87 0.5M
2022-10-20 120.15 121.20 118.38 118.98 0.4M
2022-10-19 121.50 122.37 119.41 119.75 0.5M
2022-10-18 122.05 122.87 120.71 121.99 0.8M
2022-10-17 116.65 120.39 116.65 120.15 0.8M
2022-10-14 121.16 121.16 115.76 116.11 0.7M
2022-10-13 117.39 120.70 115.36 120.07 0.7M
2022-10-12 118.06 118.98 116.79 118.14 0.5M
2022-10-11 118.70 119.91 116.54 118.06 0.5M
2022-10-10 119.07 120.10 118.63 118.71 0.4M
2022-10-07 121.75 121.94 118.21 118.94 0.7M
2022-10-06 119.46 121.77 118.58 121.68 0.7M
2022-10-05 120.03 120.64 118.49 119.77 0.6M
2022-10-04 118.76 120.24 118.37 119.97 0.7M
2022-10-03 117.11 118.98 116.39 118.13 0.7M
2022-09-30 118.66 119.54 117.18 117.37 0.8M
2022-09-29 118.39 118.59 116.81 117.73 0.5M
2022-09-28 117.25 119.00 116.77 118.36 0.5M
2022-09-27 117.48 119.67 115.56 116.97 0.5M
2022-09-26 115.85 117.66 115.39 116.41 0.5M
2022-09-23 117.81 118.05 115.15 116.13 0.5M
2022-09-22 118.00 118.56 116.49 117.62 0.3M
2022-09-21 119.16 121.55 118.03 118.07 0.4M
2022-09-20 120.24 120.29 118.13 119.44 0.4M
2022-09-19 120.22 121.13 118.75 120.64 0.4M
2022-09-16 119.01 121.14 117.79 120.55 1.1M
2022-09-15 124.71 124.71 118.87 119.14 0.7M
2022-09-14 121.25 121.74 120.45 121.42 0.7M
2022-09-13 123.07 123.55 120.79 120.93 0.7M
2022-09-12 123.84 124.98 123.58 123.73 0.4M
2022-09-09 123.91 124.27 123.30 123.97 0.4M
2022-09-08 123.77 124.71 122.23 124.11 0.5M
2022-09-07 120.71 124.70 120.54 123.69 0.5M
2022-09-06 123.40 123.40 120.41 121.49 0.4M
2022-09-02 121.58 122.63 119.67 119.81 0.6M
2022-09-01 117.80 121.33 117.20 121.23 0.6M
2022-08-31 119.09 120.10 117.84 117.97 0.7M
2022-08-30 119.83 120.32 117.78 117.78 0.8M
2022-08-29 120.02 121.05 119.39 120.33 0.4M
2022-08-26 123.84 124.23 119.98 120.35 0.5M
2022-08-25 122.50 123.45 122.09 123.29 0.2M
2022-08-24 121.63 123.60 121.63 122.49 0.5M
2022-08-23 123.50 125.00 121.37 121.96 0.4M
2022-08-22 122.81 126.01 122.61 123.43 0.5M
2022-08-19 126.56 126.56 123.02 123.78 2.3M
2022-08-18 124.05 126.61 123.99 126.32 0.7M
2022-08-17 119.62 123.57 119.62 123.56 0.6M
2022-08-16 118.81 120.29 118.81 119.92 0.5M
2022-08-15 118.07 120.90 118.07 119.35 0.4M
2022-08-12 118.00 119.75 116.93 119.64 0.6M
2022-08-11 118.46 119.84 117.38 117.50 0.5M
2022-08-10 118.61 119.21 117.77 118.46 0.6M
2022-08-09 118.80 119.41 118.33 118.75 0.4M
2022-08-08 121.35 121.35 118.66 118.81 0.4M
2022-08-05 119.70 120.91 118.68 120.48 0.4M
2022-08-04 117.51 119.31 117.14 119.09 0.5M
2022-08-03 117.88 118.35 116.77 117.85 0.6M
2022-08-02 115.97 118.38 114.87 117.64 0.9M
2022-08-01 123.02 123.02 115.64 116.53 1.4M
2022-07-29 124.89 125.20 121.05 123.38 1.1M
2022-07-28 124.88 126.87 124.59 125.67 0.9M
2022-07-27 124.61 125.83 123.43 125.15 0.6M
2022-07-26 122.72 125.85 122.72 125.08 0.8M
2022-07-25 123.01 124.84 123.01 124.75 0.4M
2022-07-22 123.66 124.55 123.01 123.73 0.4M
2022-07-21 122.50 124.10 121.89 124.00 0.4M
2022-07-20 122.36 123.38 121.02 121.78 0.6M
2022-07-19 121.53 123.06 120.83 121.86 1.0M
2022-07-18 119.05 120.61 118.03 118.18 0.6M
2022-07-15 119.58 119.89 118.36 118.98 0.5M
2022-07-14 116.88 117.98 115.82 117.93 0.4M
2022-07-13 119.88 120.80 118.07 118.11 0.7M
2022-07-12 121.77 122.95 119.13 120.12 0.6M
2022-07-11 118.21 121.55 118.06 121.28 0.5M
2022-07-08 120.11 120.19 118.43 118.51 0.3M
2022-07-07 117.72 119.31 117.72 119.19 0.4M
2022-07-06 117.93 119.59 117.44 117.73 0.7M
2022-07-05 114.19 117.54 113.11 117.44 0.5M
2022-07-01 113.96 114.71 111.88 114.68 0.5M
2022-06-30 112.31 114.31 111.83 113.19 0.8M
2022-06-29 114.51 115.10 112.64 113.90 0.5M
2022-06-28 114.31 116.13 113.24 114.07 0.4M
2022-06-27 114.93 115.12 113.65 114.53 0.4M
2022-06-24 112.22 115.34 111.84 114.94 0.9M
2022-06-23 109.35 112.80 109.35 112.35 0.4M
2022-06-22 109.37 110.03 108.53 109.38 0.7M
2022-06-21 109.22 110.97 109.22 109.69 0.8M
2022-06-17 107.48 110.42 107.48 109.15 0.9M
2022-06-16 109.39 109.85 107.84 108.87 0.5M
2022-06-15 109.05 110.46 107.66 109.72 0.6M
2022-06-14 107.01 109.13 107.01 107.52 0.4M
2022-06-13 107.88 109.85 106.41 108.52 0.5M
2022-06-10 113.11 113.11 109.77 109.77 0.7M
2022-06-09 113.81 115.11 113.19 113.62 0.5M
2022-06-08 113.88 114.26 112.63 113.49 0.4M
2022-06-07 114.35 115.02 113.50 113.64 0.6M
2022-06-06 114.35 115.83 113.85 114.90 0.3M
2022-06-03 114.90 115.81 113.92 114.00 0.3M
2022-06-02 113.38 115.54 112.54 115.54 0.4M
2022-06-01 112.60 113.51 111.96 112.42 0.6M
2022-05-31 110.48 112.43 110.48 112.31 1.2M
2022-05-27 109.29 111.85 109.00 111.85 0.5M
2022-05-26 108.44 109.48 108.05 109.40 0.6M
2022-05-25 107.75 108.18 105.65 107.72 0.7M
2022-05-24 106.72 107.72 105.31 106.95 0.5M
2022-05-23 107.41 107.94 106.52 107.64 0.6M
2022-05-20 106.05 107.19 104.94 106.94 0.6M
2022-05-19 104.41 107.35 103.82 105.56 0.6M
2022-05-18 108.20 108.43 104.84 104.84 0.5M
2022-05-17 109.27 110.48 108.06 108.46 0.5M
2022-05-16 109.79 109.79 107.59 109.28 0.4M
2022-05-13 107.40 109.73 105.98 109.38 0.6M
2022-05-12 108.11 108.67 104.43 107.06 0.8M
2022-05-11 107.04 109.55 107.04 108.52 0.7M
2022-05-10 107.78 108.51 105.72 108.24 0.8M
2022-05-09 110.18 110.97 107.19 107.19 0.7M
2022-05-06 110.71 111.94 108.64 111.25 0.6M
2022-05-05 114.35 114.60 110.84 111.29 0.9M
2022-05-04 112.88 114.81 111.22 114.70 0.8M
2022-05-03 112.93 113.54 111.83 112.35 0.9M
2022-05-02 113.15 113.63 109.51 111.96 1.1M
2022-04-29 114.37 119.36 112.16 112.98 1.1M
2022-04-28 116.18 117.08 114.34 115.27 0.7M
2022-04-27 112.14 115.82 112.14 115.46 0.7M
2022-04-26 114.49 115.10 111.56 111.56 0.5M
2022-04-25 114.31 116.13 112.60 115.27 0.6M
2022-04-22 114.32 115.63 114.00 114.11 0.5M
2022-04-21 118.41 118.41 113.56 115.00 0.6M
2022-04-20 118.18 120.66 117.69 118.21 0.8M
2022-04-19 116.88 117.97 115.82 117.78 0.6M
2022-04-18 119.09 119.93 115.51 116.34 0.7M
2022-04-14 120.86 121.98 116.83 117.33 0.9M
2022-04-13 117.77 121.75 117.56 119.55 1.5M
2022-04-12 117.00 117.93 116.75 117.76 0.6M
2022-04-11 116.78 117.35 115.85 116.75 0.5M
2022-04-08 119.61 119.61 115.88 116.35 0.5M
2022-04-07 115.78 118.56 114.63 117.94 0.8M
2022-04-06 113.88 116.13 113.02 114.92 0.5M
2022-04-05 113.52 115.39 112.88 113.18 0.6M
2022-04-04 116.17 116.90 112.78 112.92 0.6M
2022-04-01 115.18 117.26 113.90 116.85 0.5M
2022-03-31 114.21 118.00 113.60 114.42 1.0M
2022-03-30 114.31 115.83 113.48 114.69 0.5M
2022-03-29 114.74 114.78 112.39 114.78 0.7M
2022-03-28 115.15 115.20 110.75 112.94 0.5M
2022-03-25 114.12 115.64 113.01 114.73 0.6M
2022-03-24 115.28 115.45 113.05 113.70 0.7M
2022-03-23 118.98 119.35 114.98 115.29 0.5M
2022-03-22 116.44 120.21 116.44 119.46 0.5M
2022-03-21 117.04 118.54 115.09 116.02 0.6M
2022-03-18 118.42 119.44 116.80 116.80 0.9M
2022-03-17 114.82 119.33 114.35 117.64 0.7M
2022-03-16 114.65 115.89 113.53 115.23 0.7M
2022-03-15 113.21 114.75 111.76 114.33 0.9M
2022-03-14 114.94 116.36 113.08 113.72 0.7M
2022-03-11 114.25 116.13 114.00 114.00 0.5M
2022-03-10 113.60 114.24 112.28 114.12 0.3M
2022-03-09 115.65 116.27 113.69 115.08 0.6M
2022-03-08 116.81 117.59 113.60 113.69 0.5M
2022-03-07 120.95 120.95 116.32 116.42 0.5M
2022-03-04 116.60 120.79 115.05 120.52 0.7M
2022-03-03 118.99 119.54 116.63 117.34 1.0M
2022-03-02 118.54 118.78 117.07 118.64 0.7M
2022-03-01 116.91 118.65 116.15 117.20 0.6M
2022-02-28 116.28 117.81 115.00 117.29 1.1M
2022-02-25 117.46 118.22 115.75 117.44 0.6M
2022-02-24 113.39 117.41 112.24 117.27 0.8M
2022-02-23 116.11 118.44 114.45 114.54 0.6M
2022-02-22 118.18 118.92 115.50 116.47 0.8M
2022-02-18 119.11 119.11 116.35 118.81 0.7M
2022-02-17 120.15 121.43 118.43 118.43 0.6M
2022-02-16 121.77 122.61 120.71 121.22 0.5M
2022-02-15 121.15 122.50 120.58 121.81 0.6M
2022-02-14 120.37 121.41 118.96 120.58 0.6M
2022-02-11 124.00 124.00 119.75 120.29 0.7M
2022-02-10 120.06 124.39 119.55 121.10 0.8M
2022-02-09 124.43 125.21 120.70 121.30 0.7M
2022-02-08 120.92 122.60 118.59 122.59 0.6M
2022-02-07 121.33 121.73 119.14 119.95 0.5M
2022-02-04 115.10 120.70 114.00 120.25 1.1M
2022-02-03 118.94 119.93 116.14 116.68 0.6M
2022-02-02 118.35 120.20 118.05 120.00 0.6M
2022-02-01 118.97 119.16 117.27 118.89 0.4M
2022-01-31 115.35 118.53 115.00 118.53 0.7M
2022-01-28 114.11 116.32 112.67 116.32 0.5M
2022-01-27 115.87 117.92 114.75 114.75 0.4M
2022-01-26 115.64 117.87 113.76 114.85 0.7M
2022-01-25 117.67 117.77 114.36 115.61 0.6M
2022-01-24 118.41 118.41 113.10 118.10 0.8M
2022-01-21 121.01 121.32 118.09 118.09 0.7M
2022-01-20 117.20 122.14 116.29 120.35 0.5M
2022-01-19 119.87 121.24 119.27 120.29 0.5M
2022-01-18 117.03 120.14 115.78 119.30 0.7M
2022-01-14 119.74 121.00 117.00 118.16 0.7M
2022-01-13 124.42 124.73 120.36 120.36 0.5M
2022-01-12 126.58 127.00 123.56 124.58 0.4M
2022-01-11 121.53 125.94 121.16 125.94 0.5M
2022-01-10 124.18 124.68 120.54 122.67 0.7M
2022-01-07 125.08 125.37 123.25 124.17 0.5M
2022-01-06 124.05 126.00 123.18 125.48 0.4M
2022-01-05 126.79 126.79 124.01 124.49 0.5M
2022-01-04 126.79 129.21 124.78 125.73 0.9M
2022-01-03 129.89 129.93 126.54 128.46 0.5M