CBOE Global Indices Feed Main (BXDEH)

BXDEH
🏛️ Estados Unidos →
309.20
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
2024-12-31 288.38 289.91 286.32 288.81 0.0M
2024-12-28 291.32 292.06 289.64 290.88 0.0M
2024-12-27 291.68 292.68 291.36 292.44 0.0M
2024-12-25 290.23 292.40 290.05 292.39 0.0M
2024-12-24 289.23 290.32 287.81 290.11 0.0M
2024-12-21 289.34 289.34 289.34 289.34 0.0M
2024-12-20 287.91 288.52 283.88 283.92 0.0M
2024-12-19 292.64 293.60 284.57 284.70 0.0M
2024-12-18 292.56 292.80 290.86 292.33 0.0M
2024-12-17 294.01 294.50 293.39 293.52 0.0M
2024-12-14 294.41 294.80 292.97 293.91 0.0M
2024-12-13 295.16 295.26 294.11 294.11 0.0M
2024-12-12 295.61 296.34 294.88 294.96 0.0M
2024-12-11 295.56 296.09 295.03 295.26 0.0M
2024-12-10 296.77 296.97 295.70 295.75 0.0M
2024-12-07 297.35 297.92 296.40 296.61 0.0M
2024-12-06 297.62 297.96 296.82 296.82 0.0M
2024-12-05 297.40 297.93 296.98 297.69 0.0M
2024-12-04 297.14 297.27 296.06 296.60 0.0M
2024-12-03 297.37 297.55 296.18 296.76 0.0M
2024-11-30 296.65 297.61 296.62 296.62 0.0M
2024-11-28 296.80 297.34 295.56 296.21 0.0M
2024-11-27 295.48 296.76 294.94 296.66 0.0M
2024-11-26 295.70 296.39 295.15 296.13 0.0M
2024-11-23 292.81 294.37 292.57 294.27 0.0M
2024-11-22 290.86 292.89 289.56 292.29 0.0M
2024-11-21 289.78 290.33 288.23 290.07 0.0M
2024-11-20 288.25 290.43 287.52 289.37 0.0M
2024-11-19 289.88 290.50 289.18 289.95 0.0M
2024-11-16 289.98 289.98 289.98 289.98 0.0M
2024-11-15 292.10 292.31 290.21 291.19 0.0M
2024-11-14 291.88 292.53 291.35 291.84 0.0M
2024-11-13 293.11 293.34 291.45 291.53 0.0M
2024-11-12 292.62 293.47 291.95 292.78 0.0M
2024-11-09 290.89 292.29 290.26 291.57 0.0M
2024-11-08 290.28 291.25 289.01 290.35 0.0M
2024-11-07 288.54 291.01 288.22 290.11 0.0M
2024-11-06 278.65 281.75 278.13 281.54 0.0M
2024-11-05 279.90 280.06 277.84 278.78 0.0M
2024-11-02 279.87 281.99 278.59 280.33 0.0M
2024-11-01 279.55 279.86 276.73 276.84 0.0M
2024-10-31 281.01 282.72 280.08 280.83 0.0M
2024-10-30 281.30 282.92 280.41 281.39 0.0M
2024-10-29 282.07 282.84 281.10 282.30 0.0M
2024-10-26 283.27 283.66 279.03 280.66 0.0M
2024-10-25 282.30 282.54 281.01 281.91 0.0M
2024-10-24 283.23 284.30 281.29 282.87 0.0M
2024-10-23 284.51 286.11 283.38 285.13 0.0M
2024-10-22 286.51 287.05 284.52 285.16 0.0M
2024-10-19 286.81 286.81 286.81 286.81 0.0M
2024-10-18 286.41 287.42 285.40 286.51 0.0M
2024-10-17 284.73 286.76 284.42 285.97 0.0M
2024-10-16 284.40 286.14 283.73 284.70 0.0M
2024-10-15 284.86 286.09 284.56 285.87 0.0M
2024-10-12 283.70 285.18 283.65 285.01 0.0M
2024-10-11 282.93 284.05 282.37 283.30 0.0M
2024-10-10 281.04 283.60 280.87 283.40 0.0M
2024-10-09 281.13 281.62 279.50 281.39 0.0M
2024-10-08 281.87 282.27 279.99 280.17 0.0M
2024-10-05 282.00 282.96 280.66 282.96 0.0M
2024-10-04 280.82 281.19 278.99 280.65 0.0M
2024-10-03 280.91 281.72 280.25 281.58 0.0M
2024-10-02 281.51 281.94 277.78 281.14 0.0M
2024-10-01 281.43 282.17 279.60 281.68 0.0M
2024-09-28 281.69 283.38 281.20 281.68 0.0M
2024-09-27 280.97 282.11 280.01 281.31 0.0M
2024-09-26 281.52 281.66 279.72 280.01 0.0M
2024-09-25 280.95 281.61 280.23 280.81 0.0M
2024-09-24 280.49 281.02 279.44 280.90 0.0M
2024-09-21 280.15 280.15 280.15 280.15 0.0M
2024-09-20 280.32 281.00 278.77 279.14 0.0M
2024-09-19 278.02 279.80 277.37 277.96 0.0M
2024-09-18 278.41 279.10 277.15 278.21 0.0M
2024-09-17 278.01 279.28 276.92 278.12 0.0M
2024-09-14 276.09 277.79 276.09 277.18 0.0M
2024-09-13 274.41 275.99 272.76 275.77 0.0M
2024-09-12 272.48 274.69 268.05 274.54 0.0M
2024-09-11 274.16 274.16 271.75 273.62 0.0M
2024-09-10 272.77 274.85 271.54 273.98 0.0M
2024-09-07 274.03 275.56 270.25 270.25 0.0M
2024-09-06 274.92 274.92 271.28 273.45 0.0M
2024-09-05 274.08 276.24 273.79 274.84 0.0M
2024-09-04 276.47 276.57 273.46 273.86 0.0M
2024-08-31 276.52 277.47 275.28 277.22 0.0M
2024-08-30 276.42 277.14 274.85 275.88 0.0M
2024-08-29 275.39 276.40 273.39 274.63 0.0M
2024-08-28 275.06 275.79 274.74 275.42 0.0M
2024-08-27 275.37 276.38 274.74 275.26 0.0M
2024-08-24 273.44 275.68 273.25 274.91 0.0M
2024-08-23 273.66 274.12 271.82 272.41 0.0M
2024-08-22 273.66 273.84 272.65 273.44 0.0M
2024-08-21 273.35 273.53 272.76 273.16 0.0M
2024-08-20 272.57 273.70 272.50 273.49 0.0M
2024-08-17 272.13 272.13 272.13 272.13 0.0M
2024-08-16 270.78 271.19 268.17 270.70 0.0M
2024-08-15 266.14 268.05 265.39 267.66 0.0M
2024-08-14 264.32 266.19 263.60 266.04 0.0M
2024-08-13 264.64 264.66 262.65 263.30 0.0M
2024-08-10 263.29 265.04 262.43 263.91 0.0M
2024-08-09 260.63 264.06 260.61 263.50 0.0M
2024-08-08 262.40 263.81 258.97 259.12 0.0M
2024-08-07 258.44 263.63 258.39 260.55 0.0M
2024-08-06 257.67 260.80 256.86 258.48 0.0M
2024-08-03 266.48 266.57 262.75 265.15 0.0M
2024-08-02 271.50 271.98 267.08 268.10 0.0M
2024-08-01 270.41 272.61 269.96 270.71 0.0M
2024-07-31 269.79 271.31 268.86 270.22 0.0M
2024-07-30 269.63 269.81 268.08 269.31 0.0M
2024-07-27 267.65 270.20 267.47 269.44 0.0M
2024-07-26 265.47 268.72 265.45 266.00 0.0M
2024-07-25 267.55 267.79 265.33 265.55 0.0M
2024-07-24 268.44 269.15 267.39 268.32 0.0M
2024-07-23 268.37 269.08 267.51 268.55 0.0M
2024-07-20 267.51 267.51 267.51 267.51 0.0M
2024-07-19 271.32 272.99 269.62 269.92 0.0M
2024-07-18 271.51 272.51 270.03 271.70 0.0M
2024-07-17 268.96 271.01 268.91 270.82 0.0M
2024-07-16 268.47 269.33 267.98 268.23 0.0M
2024-07-13 266.66 269.06 266.59 267.38 0.0M
2024-07-12 266.23 266.75 265.67 266.27 0.0M
2024-07-11 264.03 266.05 263.82 266.01 0.0M
2024-07-10 263.91 264.94 262.17 263.94 0.0M
2024-07-09 264.91 265.64 262.62 264.20 0.0M
2024-07-06 263.71 264.41 262.48 264.27 0.0M
2024-07-04 264.13 264.23 260.98 263.77 0.0M
2024-07-03 262.57 263.87 261.41 263.83 0.0M
2024-07-02 263.05 264.13 262.12 262.94 0.0M
2024-06-29 262.59 264.36 261.28 262.48 0.0M
2024-06-28 262.17 263.23 261.21 262.69 0.0M
2024-06-27 261.67 262.68 261.22 262.39 0.0M
2024-06-26 263.53 263.76 260.87 262.26 0.0M
2024-06-25 262.82 264.39 262.62 263.71 0.0M
2024-06-22 262.34 262.34 262.34 262.34 0.0M
2024-06-21 259.90 262.89 259.90 262.25 0.0M
2024-06-19 260.14 260.92 259.52 260.23 0.0M
2024-06-18 257.60 260.24 257.58 259.84 0.0M
2024-06-15 257.25 258.50 256.59 258.05 0.0M
2024-06-14 258.48 259.25 256.98 258.82 0.0M
2024-06-13 261.61 261.84 258.66 258.84 0.0M
2024-06-12 258.76 259.56 257.47 259.47 0.0M
2024-06-11 259.78 260.32 258.93 260.26 0.0M
2024-06-08 259.75 261.70 259.45 259.75 0.0M
2024-06-07 259.89 261.03 258.62 259.58 0.0M
2024-06-06 259.51 260.01 257.62 259.78 0.0M
2024-06-05 257.29 259.61 257.10 259.13 0.0M
2024-06-04 259.30 259.30 256.07 258.21 0.0M
2024-06-01 255.39 259.02 254.95 258.15 0.0M
2024-05-31 255.01 255.62 254.22 255.03 0.0M
2024-05-30 257.41 257.83 256.84 256.98 0.0M
2024-05-29 260.22 260.52 258.70 259.42 0.0M
2024-05-25 261.23 261.83 260.60 260.96 0.0M
2024-05-24 264.24 264.55 260.51 260.78 0.0M
2024-05-23 265.44 265.81 263.60 264.22 0.0M
2024-05-22 264.90 265.70 264.51 265.22 0.0M
2024-05-21 265.72 266.83 263.90 265.16 0.0M
2024-05-18 265.71 265.71 265.71 265.71 0.0M
2024-05-17 265.81 266.90 264.95 265.65 0.0M
2024-05-16 265.01 266.47 264.40 265.56 0.0M
2024-05-15 264.67 265.20 263.19 264.38 0.0M
2024-05-14 265.38 265.41 263.12 263.89 0.0M
2024-05-11 264.11 265.06 263.45 264.19 0.0M
2024-05-10 261.62 263.84 261.62 263.66 0.0M
2024-05-09 262.37 263.21 260.76 263.20 0.0M
2024-05-08 261.68 262.05 260.93 261.77 0.0M
2024-05-07 261.59 261.71 260.92 261.70 0.0M
2024-05-04 261.17 261.33 259.46 260.81 0.0M
2024-05-03 258.22 259.01 256.75 258.69 0.0M
2024-05-02 256.78 259.29 255.07 255.59 0.0M
2024-05-01 258.54 258.82 255.74 255.74 0.0M
2024-04-30 258.91 259.37 257.54 259.28 0.0M
2024-04-27 257.66 258.94 257.65 258.52 0.0M
2024-04-26 256.98 258.02 255.18 257.50 0.0M
2024-04-25 259.25 259.68 258.14 259.33 0.0M
2024-04-24 258.73 259.66 258.44 259.32 0.0M
2024-04-23 257.68 259.08 256.27 258.11 0.0M
2024-04-20 256.64 256.64 256.64 256.64 0.0M
2024-04-19 256.23 257.45 254.75 255.38 0.0M
2024-04-18 256.26 256.94 254.25 255.18 0.0M
2024-04-17 256.55 256.72 254.45 255.48 0.0M
2024-04-16 259.19 259.30 254.54 255.04 0.0M
2024-04-13 257.49 258.65 255.97 256.68 0.0M
2024-04-12 260.08 260.53 257.60 259.73 0.0M
2024-04-11 259.81 260.42 258.68 259.59 0.0M
2024-04-10 262.17 262.41 260.11 261.85 0.0M
2024-04-09 261.91 262.38 261.65 261.83 0.0M
2024-04-06 260.18 262.45 260.15 261.81 0.0M
2024-04-05 264.08 264.16 258.62 260.02 0.0M
2024-04-04 262.73 264.04 262.31 262.73 0.0M
2024-04-03 263.11 263.11 262.17 262.89 0.0M
2024-04-02 265.54 266.29 263.73 264.67 0.0M
2024-03-29 265.50 266.45 265.12 265.54 0.0M
2024-03-28 264.32 265.30 264.07 265.25 0.0M
2024-03-27 263.44 264.28 263.15 263.15 0.0M
2024-03-26 263.24 264.50 262.52 263.29 0.0M
2024-03-23 265.09 265.87 263.22 264.00 0.0M
2024-03-22 264.32 266.22 264.15 265.07 0.0M
2024-03-21 261.76 264.74 261.14 264.74 0.0M
2024-03-20 260.55 262.72 260.03 262.12 0.0M
2024-03-19 261.02 261.31 259.71 260.55 0.0M
2024-03-16 260.09 260.09 260.09 260.09 0.0M
2024-03-15 262.58 262.62 259.66 261.52 0.0M
2024-03-14 262.14 262.74 261.20 261.95 0.0M
2024-03-13 261.07 261.99 259.99 261.68 0.0M
2024-03-12 259.36 260.36 257.11 260.22 0.0M
2024-03-09 260.29 261.21 259.14 259.91 0.0M
2024-03-08 260.38 260.73 258.57 260.13 0.0M
2024-03-07 259.97 260.38 258.09 259.28 0.0M
2024-03-06 260.34 260.59 257.45 258.75 0.0M
2024-03-05 260.66 261.37 259.88 260.89 0.0M
2024-03-02 260.73 261.43 259.43 261.30 0.0M
2024-03-01 260.74 261.12 259.41 260.13 0.0M
2024-02-29 259.47 260.41 258.09 260.36 0.0M
2024-02-28 260.58 260.68 259.57 260.36 0.0M
2024-02-27 261.07 261.51 259.98 260.73 0.0M
2024-02-24 260.97 261.56 260.39 260.95 0.0M
2024-02-23 258.36 260.89 258.16 260.56 0.0M
2024-02-22 257.49 258.17 255.98 258.16 0.0M
2024-02-21 257.74 258.31 256.25 257.87 0.0M
2024-02-17 258.15 258.15 258.15 258.15 0.0M
2024-02-16 257.77 259.64 257.50 258.92 0.0M
2024-02-15 257.23 257.55 255.74 257.55 0.0M
2024-02-14 257.56 257.69 254.62 256.78 0.0M
2024-02-13 258.06 259.15 258.06 258.65 0.0M
2024-02-10 258.33 258.66 257.19 258.25 0.0M
2024-02-09 258.23 258.42 257.10 258.33 0.0M
2024-02-08 257.89 258.32 257.29 258.02 0.0M
2024-02-07 256.71 257.46 256.54 257.40 0.0M
2024-02-06 257.43 257.43 255.18 256.78 0.0M
2024-02-03 256.87 258.23 255.90 257.75 0.0M
2024-02-02 255.92 257.14 254.57 257.14 0.0M
2024-02-01 257.17 257.64 254.72 255.41 0.0M
2024-01-31 256.08 257.01 255.86 256.78 0.0M
2024-01-30 255.14 256.26 254.77 256.16 0.0M
2024-01-27 254.65 256.34 254.65 255.13 0.0M
2024-01-26 254.03 254.82 253.39 254.76 0.0M
2024-01-25 254.60 254.83 252.72 253.57 0.0M
2024-01-24 254.23 254.26 252.53 254.05 0.0M
2024-01-23 254.07 254.86 253.27 254.38 0.0M
2024-01-20 253.58 253.58 253.58 253.58 0.0M
2024-01-19 249.51 251.85 248.97 251.62 0.0M
2024-01-18 249.80 250.84 248.12 250.27 0.0M
2024-01-17 251.53 251.55 248.44 250.73 0.0M
2024-01-13 252.42 252.70 249.95 251.78 0.0M
2024-01-12 252.52 252.52 250.00 252.19 0.0M
2024-01-11 251.28 252.16 250.09 251.99 0.0M
2024-01-10 250.76 251.28 249.32 251.19 0.0M
2024-01-09 250.07 251.82 249.09 251.79 0.0M
2024-01-06 250.44 251.37 248.68 250.66 0.0M
2024-01-05 250.52 251.68 249.48 250.38 0.0M
2024-01-04 251.10 251.14 249.13 250.25 0.0M
2024-01-03 250.69 251.85 250.21 251.52 0.0M