CBOE SKEW (SKEWX)

SKEWX
🏛️ Estados Unidos →
141.51
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
2021-12-31 155.27 155.27 155.27 155.27 0.0M
2021-12-30 156.24 156.24 156.24 156.24 0.0M
2021-12-29 153.21 153.21 153.21 153.21 0.0M
2021-12-28 151.87 151.87 151.87 151.87 0.0M
2021-12-24 150.26 150.26 150.26 150.26 0.0M
2021-12-23 142.04 142.04 142.04 142.04 0.0M
2021-12-22 136.33 136.33 136.33 136.33 0.0M
2021-12-21 131.71 131.71 131.71 131.71 0.0M
2021-12-18 134.94 134.94 134.94 134.94 0.0M
2021-12-17 140.29 140.29 140.29 140.29 0.0M
2021-12-16 141.75 141.75 141.75 141.75 0.0M
2021-12-15 137.76 137.76 137.76 137.76 0.0M
2021-12-14 146.07 146.07 146.07 146.07 0.0M
2021-12-11 147.34 147.34 147.34 147.34 0.0M
2021-12-10 149.66 149.66 149.66 149.66 0.0M
2021-12-09 151.20 151.20 151.20 151.20 0.0M
2021-12-08 151.66 151.66 151.66 151.66 0.0M
2021-12-07 151.64 151.64 151.64 151.64 0.0M
2021-12-04 149.64 149.64 149.64 149.64 0.0M
2021-12-03 151.38 151.38 151.38 151.38 0.0M
2021-12-02 155.21 155.21 155.21 155.21 0.0M
2021-12-01 150.55 150.55 150.55 150.55 0.0M
2021-11-30 149.93 149.93 149.93 149.93 0.0M
2021-11-27 142.65 148.27 142.65 148.27 0.0M
2021-11-25 148.15 148.15 148.15 148.15 0.0M
2021-11-24 146.99 146.99 146.99 146.99 0.0M
2021-11-23 147.44 147.44 147.44 147.44 0.0M
2021-11-20 148.44 148.44 148.44 148.44 0.0M
2021-11-19 144.80 144.80 144.80 144.80 0.0M
2021-11-18 141.96 141.96 141.96 141.96 0.0M
2021-11-17 139.56 139.56 139.56 139.56 0.0M
2021-11-16 142.38 142.38 142.38 142.38 0.0M
2021-11-13 144.37 144.37 144.37 144.37 0.0M
2021-11-12 144.03 144.03 144.03 144.03 0.0M
2021-11-11 144.89 144.89 144.89 144.89 0.0M
2021-11-10 144.09 144.09 144.09 144.09 0.0M
2021-11-09 149.24 149.24 149.24 149.24 0.0M
2021-11-07 148.83 148.83 148.83 148.83 0.0M
2021-11-06 148.83 148.83 148.83 148.83 0.0M
2021-11-05 151.67 151.67 151.67 151.67 0.0M
2021-11-04 149.77 149.77 149.77 149.77 0.0M
2021-11-03 146.68 146.68 146.68 146.68 0.0M
2021-11-02 145.81 145.81 145.81 145.81 0.0M
2021-10-30 148.09 148.09 148.09 148.09 0.0M
2021-10-29 144.73 144.73 144.73 144.73 0.0M
2021-10-28 140.60 140.60 140.60 140.60 0.0M
2021-10-27 141.30 141.30 141.30 141.30 0.0M
2021-10-26 140.94 140.94 140.94 140.94 0.0M
2021-10-23 139.34 139.34 139.34 139.34 0.0M
2021-10-22 140.94 140.94 140.94 140.94 0.0M
2021-10-21 141.23 141.23 141.23 141.23 0.0M
2021-10-20 141.01 141.01 141.01 141.01 0.0M
2021-10-19 143.77 143.77 143.77 143.77 0.0M
2021-10-17 147.27 147.27 147.27 147.27 0.0M
2021-10-16 147.27 147.27 147.27 147.27 0.0M
2021-10-15 143.78 143.78 143.78 143.78 0.0M
2021-10-14 135.77 135.77 135.77 135.77 0.0M
2021-10-13 134.10 134.10 134.10 134.10 0.0M
2021-10-12 134.70 134.70 134.70 134.70 0.0M
2021-10-10 134.46 134.46 134.46 134.46 0.0M
2021-10-09 134.46 134.46 134.46 134.46 0.0M
2021-10-08 133.32 133.32 133.32 133.32 0.0M
2021-10-07 131.51 131.51 131.51 131.51 0.0M
2021-10-06 131.68 131.68 131.68 131.68 0.0M
2021-10-05 130.87 130.87 130.87 130.87 0.0M
2021-10-03 135.05 135.05 135.05 135.05 0.0M
2021-10-02 135.05 135.05 135.05 135.05 0.0M
2021-10-01 135.55 135.55 135.55 135.55 0.0M
2021-09-30 137.99 137.99 137.99 137.99 0.0M
2021-09-29 140.08 140.08 140.08 140.08 0.0M
2021-09-28 144.66 144.66 144.66 144.66 0.0M
2021-09-25 145.67 145.67 145.67 145.67 0.0M
2021-09-24 146.87 146.87 146.87 146.87 0.0M
2021-09-23 144.12 144.12 144.12 144.12 0.0M
2021-09-22 139.98 139.98 139.98 139.98 0.0M
2021-09-21 141.57 141.57 141.57 141.57 0.0M
2021-09-18 149.52 149.52 149.52 149.52 0.0M
2021-09-17 152.88 152.88 152.88 152.88 0.0M
2021-09-16 154.33 154.33 154.33 154.33 0.0M
2021-09-15 146.73 146.73 146.73 146.73 0.0M
2021-09-14 148.50 148.50 148.50 148.50 0.0M
2021-09-11 151.16 151.16 151.16 151.16 0.0M
2021-09-10 149.97 149.97 149.97 149.97 0.0M
2021-09-09 153.39 153.39 153.39 153.39 0.0M
2021-09-08 154.76 154.76 154.76 154.76 0.0M
2021-09-04 162.27 162.27 162.27 162.27 0.0M
2021-09-03 156.98 156.98 156.98 156.98 0.0M
2021-09-02 154.75 154.75 154.75 154.75 0.0M
2021-09-01 155.91 155.91 155.91 155.91 0.0M
2021-08-31 157.99 157.99 157.99 157.99 0.0M
2021-08-28 162.43 162.43 162.43 162.43 0.0M
2021-08-27 157.25 157.25 157.25 157.25 0.0M
2021-08-26 159.51 159.51 159.51 159.51 0.0M
2021-08-25 157.13 157.13 157.13 157.13 0.0M
2021-08-24 159.02 159.02 159.02 159.02 0.0M
2021-08-21 153.51 153.51 153.51 153.51 0.0M
2021-08-20 151.19 151.19 151.19 151.19 0.0M
2021-08-19 148.54 148.54 148.54 148.54 0.0M
2021-08-18 149.05 149.05 149.05 149.05 0.0M
2021-08-17 152.54 152.54 152.54 152.54 0.0M
2021-08-14 159.66 159.66 159.66 159.66 0.0M
2021-08-13 157.18 157.18 157.18 157.18 0.0M
2021-08-12 154.32 154.32 154.32 154.32 0.0M
2021-08-11 153.33 153.33 148.27 148.27 0.0M
2021-08-10 153.13 153.13 148.27 148.27 0.0M
2021-08-07 150.96 150.96 148.27 148.27 0.0M
2021-08-06 150.26 150.26 148.27 148.27 0.0M
2021-08-05 151.40 151.40 151.40 151.40 0.0M
2021-08-04 152.56 152.56 152.56 152.56 0.0M
2021-08-03 153.30 153.30 153.30 153.30 0.0M
2021-07-31 153.71 153.71 153.71 153.71 0.0M
2021-07-30 149.96 149.96 149.96 149.96 0.0M
2021-07-29 152.23 152.23 152.23 152.23 0.0M
2021-07-28 151.04 151.04 151.04 151.04 0.0M
2021-07-27 153.20 153.20 153.20 153.20 0.0M
2021-07-24 159.44 159.44 159.44 159.44 0.0M
2021-07-23 152.63 152.63 152.63 152.63 0.0M
2021-07-22 155.34 155.34 155.34 155.34 0.0M
2021-07-21 154.50 154.50 154.50 154.50 0.0M
2021-07-20 155.74 155.74 155.74 155.74 0.0M
2021-07-17 151.94 151.94 151.94 151.94 0.0M
2021-07-16 154.15 154.15 154.15 154.15 0.0M
2021-07-15 154.31 154.31 154.31 154.31 0.0M
2021-07-14 154.40 154.40 154.40 154.40 0.0M
2021-07-13 157.93 157.93 157.93 157.93 0.0M
2021-07-10 155.70 155.70 155.70 155.70 0.0M
2021-07-09 152.82 152.82 152.82 152.82 0.0M
2021-07-08 152.15 152.15 152.15 152.15 0.0M
2021-07-07 153.75 153.75 153.75 153.75 0.0M
2021-07-03 157.94 157.94 157.94 157.94 0.0M
2021-07-02 155.65 155.65 155.65 155.65 0.0M
2021-07-01 161.85 161.85 161.85 161.85 0.0M
2021-06-30 163.84 163.84 163.84 163.84 0.0M
2021-06-29 162.09 162.09 162.09 162.09 0.0M
2021-06-26 170.55 170.55 170.55 170.55 0.0M
2021-06-25 161.04 161.04 161.04 161.04 0.0M
2021-06-24 154.85 154.85 154.85 154.85 0.0M
2021-06-23 160.51 160.51 160.51 160.51 0.0M
2021-06-22 158.36 158.36 158.36 158.36 0.0M
2021-06-19 150.78 150.78 150.78 150.78 0.0M
2021-06-18 161.01 161.01 161.01 161.01 0.0M
2021-06-17 155.97 155.97 155.97 155.97 0.0M
2021-06-16 161.35 161.35 161.35 161.35 0.0M
2021-06-15 160.64 160.64 160.64 160.64 0.0M
2021-06-12 159.28 159.28 159.28 159.28 0.0M
2021-06-11 154.81 154.81 154.81 154.81 0.0M
2021-06-10 150.71 150.71 150.71 150.71 0.0M
2021-06-09 150.70 150.70 150.70 150.70 0.0M
2021-06-08 151.29 151.29 151.29 151.29 0.0M
2021-06-05 147.76 147.76 147.76 147.76 0.0M
2021-06-04 145.21 145.21 145.21 145.21 0.0M
2021-06-03 148.59 148.59 148.59 148.59 0.0M
2021-06-02 149.04 149.04 149.04 149.04 0.0M
2021-05-29 155.31 155.31 155.31 155.31 0.0M
2021-05-28 149.35 149.35 149.35 149.35 0.0M
2021-05-27 149.82 149.82 149.82 149.82 0.0M
2021-05-26 144.60 144.60 144.60 144.60 0.0M
2021-05-25 144.64 144.64 144.64 144.64 0.0M
2021-05-22 144.51 144.51 144.51 144.51 0.0M
2021-05-21 142.96 142.96 142.96 142.96 0.0M
2021-05-20 143.75 143.75 143.75 143.75 0.0M
2021-05-19 139.46 139.46 139.46 139.46 0.0M
2021-05-18 138.35 138.35 138.35 138.35 0.0M
2021-05-15 139.05 139.05 139.05 139.05 0.0M
2021-05-14 139.26 139.26 139.26 139.26 0.0M
2021-05-13 142.60 142.60 142.60 142.60 0.0M
2021-05-12 140.12 140.12 140.12 140.12 0.0M
2021-05-11 142.72 142.72 142.72 142.72 0.0M
2021-05-08 145.76 145.76 145.76 145.76 0.0M
2021-05-07 144.47 144.47 144.47 144.47 0.0M
2021-05-06 142.12 142.12 142.12 142.12 0.0M
2021-05-05 139.23 139.23 139.23 139.23 0.0M
2021-05-04 143.75 143.75 143.75 143.75 0.0M
2021-05-01 146.32 146.32 146.32 146.32 0.0M
2021-04-30 139.30 139.30 139.30 139.30 0.0M
2021-04-29 139.37 139.37 139.37 139.37 0.0M
2021-04-28 139.13 139.13 139.13 139.13 0.0M
2021-04-27 139.09 139.09 139.09 139.09 0.0M
2021-04-24 140.09 140.09 140.09 140.09 0.0M
2021-04-23 138.09 138.09 138.09 138.09 0.0M
2021-04-22 139.43 139.43 139.43 139.43 0.0M
2021-04-21 134.87 134.87 134.87 134.87 0.0M
2021-04-20 137.15 137.15 137.15 137.15 0.0M
2021-04-17 138.33 138.33 138.33 138.33 0.0M
2021-04-16 139.29 139.29 139.29 139.29 0.0M
2021-04-15 137.67 137.67 137.67 137.67 0.0M
2021-04-14 134.72 134.72 134.72 134.72 0.0M
2021-04-13 134.29 134.29 134.29 134.29 0.0M
2021-04-10 132.88 132.88 132.88 132.88 0.0M
2021-04-09 139.04 139.04 139.04 139.04 0.0M
2021-04-08 140.60 140.60 140.60 140.60 0.0M
2021-04-07 142.44 142.44 142.44 142.44 0.0M
2021-04-06 139.63 139.63 139.63 139.63 0.0M
2021-04-02 136.29 136.29 136.29 136.29 0.0M
2021-04-01 140.93 140.93 140.93 140.93 0.0M
2021-03-31 142.20 142.20 142.20 142.20 0.0M
2021-03-30 143.67 143.67 143.67 143.67 0.0M
2021-03-27 145.46 145.46 145.46 145.46 0.0M
2021-03-26 140.86 140.86 140.86 140.86 0.0M
2021-03-25 143.70 143.70 143.70 143.70 0.0M
2021-03-24 143.44 143.44 143.44 143.44 0.0M
2021-03-23 146.14 146.14 146.14 146.14 0.0M
2021-03-20 141.47 141.47 141.47 141.47 0.0M
2021-03-19 148.11 148.11 148.11 148.11 0.0M
2021-03-18 143.19 143.19 143.19 143.19 0.0M
2021-03-17 142.56 142.56 142.56 142.56 0.0M
2021-03-16 141.26 141.26 141.26 141.26 0.0M
2021-03-13 140.29 140.29 140.29 140.29 0.0M
2021-03-12 139.61 139.61 139.61 139.61 0.0M
2021-03-11 138.57 138.57 138.57 138.57 0.0M
2021-03-10 134.45 134.45 134.45 134.45 0.0M
2021-03-09 137.01 137.01 137.01 137.01 0.0M
2021-03-06 135.90 135.90 135.90 135.90 0.0M
2021-03-05 137.19 137.19 137.19 137.19 0.0M
2021-03-04 140.53 140.53 140.53 140.53 0.0M
2021-03-03 141.68 141.68 141.68 141.68 0.0M
2021-03-02 141.33 141.33 141.33 141.33 0.0M
2021-02-27 136.23 136.23 136.23 136.23 0.0M
2021-02-26 142.07 142.07 142.07 142.07 0.0M
2021-02-25 138.52 138.52 138.52 138.52 0.0M
2021-02-24 136.64 136.64 136.64 136.64 0.0M
2021-02-23 138.82 138.82 138.82 138.82 0.0M
2021-02-20 141.53 141.53 141.53 141.53 0.0M
2021-02-19 142.55 142.55 142.55 142.55 0.0M
2021-02-18 144.45 144.45 144.45 144.45 0.0M
2021-02-17 140.17 140.17 140.17 140.17 0.0M
2021-02-13 137.66 137.66 137.66 137.66 0.0M
2021-02-12 137.60 137.60 137.60 137.60 0.0M
2021-02-11 139.33 139.33 139.33 139.33 0.0M
2021-02-10 140.06 140.06 140.06 140.06 0.0M
2021-02-09 136.65 136.65 136.65 136.65 0.0M
2021-02-06 135.09 135.09 135.09 135.09 0.0M
2021-02-05 136.01 136.01 136.01 136.01 0.0M
2021-02-04 136.59 136.59 136.59 136.59 0.0M
2021-02-03 141.15 141.15 141.15 141.15 0.0M
2021-02-02 141.63 141.63 141.63 141.63 0.0M
2021-01-30 134.30 134.30 134.30 134.30 0.0M
2021-01-29 145.84 145.84 145.84 145.84 0.0M
2021-01-28 137.93 137.93 137.93 137.93 0.0M
2021-01-27 143.31 143.31 143.31 143.31 0.0M
2021-01-26 145.56 145.56 145.56 145.56 0.0M
2021-01-23 145.55 145.55 145.55 145.55 0.0M
2021-01-22 144.20 144.20 144.20 144.20 0.0M
2021-01-21 146.66 146.66 146.66 146.66 0.0M
2021-01-20 141.32 141.32 141.32 141.32 0.0M
2021-01-16 136.70 136.70 136.70 136.70 0.0M
2021-01-15 138.06 138.06 138.06 138.06 0.0M
2021-01-14 139.93 139.93 139.93 139.93 0.0M
2021-01-13 139.99 139.99 139.99 139.99 0.0M
2021-01-12 134.70 134.70 134.70 134.70 0.0M
2021-01-09 139.25 139.25 139.25 139.25 0.0M
2021-01-08 145.92 145.92 145.92 145.92 0.0M
2021-01-07 147.06 147.06 147.06 147.06 0.0M
2021-01-06 145.50 145.50 145.50 145.50 0.0M
2021-01-05 143.84 143.84 143.84 143.84 0.0M
2021-01-01 147.83 147.83 147.83 147.83 0.0M