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
2023-12-30 138.05 138.05 138.05 138.05 0.0M
2023-12-29 136.90 136.90 136.90 136.90 0.0M
2023-12-28 135.64 135.64 135.64 135.64 0.0M
2023-12-27 135.69 135.69 135.69 135.69 0.0M
2023-12-23 134.46 134.46 134.46 134.46 0.0M
2023-12-22 138.18 138.18 138.18 138.18 0.0M
2023-12-21 136.86 136.86 136.86 136.86 0.0M
2023-12-20 133.18 133.18 133.18 133.18 0.0M
2023-12-19 139.36 139.36 139.36 139.36 0.0M
2023-12-16 153.26 153.26 153.26 153.26 0.0M
2023-12-15 162.51 162.51 162.51 162.51 0.0M
2023-12-14 152.02 152.02 152.02 152.02 0.0M
2023-12-13 148.83 148.83 148.83 148.83 0.0M
2023-12-12 140.90 140.90 140.90 140.90 0.0M
2023-12-09 134.10 134.10 134.10 134.10 0.0M
2023-12-08 130.84 130.84 130.84 130.84 0.0M
2023-12-07 132.50 144.54 132.50 132.50 0.0M
2023-12-06 134.76 144.54 134.76 134.76 0.0M
2023-12-05 136.04 144.54 136.04 136.04 0.0M
2023-12-02 138.04 144.54 138.04 138.04 0.0M
2023-12-01 140.91 144.54 140.91 140.91 0.0M
2023-11-30 139.82 139.82 139.82 139.82 0.0M
2023-11-29 142.68 142.68 142.68 142.68 0.0M
2023-11-28 142.20 142.20 142.20 142.20 0.0M
2023-11-25 144.54 144.54 144.54 144.54 0.0M
2023-11-23 141.55 141.55 141.55 141.55 0.0M
2023-11-22 140.80 140.80 140.80 140.80 0.0M
2023-11-21 143.78 143.78 143.78 143.78 0.0M
2023-11-18 146.88 146.88 146.88 146.88 0.0M
2023-11-17 154.45 154.45 154.45 154.45 0.0M
2023-11-16 142.98 142.98 142.98 142.98 0.0M
2023-11-15 138.38 138.38 138.38 138.38 0.0M
2023-11-14 135.27 135.27 135.27 135.27 0.0M
2023-11-11 139.81 139.81 139.81 139.81 0.0M
2023-11-10 139.28 139.28 139.28 139.28 0.0M
2023-11-09 139.41 139.41 139.41 139.41 0.0M
2023-11-08 139.52 139.52 139.52 139.52 0.0M
2023-11-07 137.89 137.89 137.89 137.89 0.0M
2023-11-04 140.09 140.09 140.09 140.09 0.0M
2023-11-03 133.80 133.80 133.80 133.80 0.0M
2023-11-02 129.82 129.82 129.82 129.82 0.0M
2023-11-01 128.21 128.21 128.21 128.21 0.0M
2023-10-31 130.13 130.13 130.13 130.13 0.0M
2023-10-28 132.74 132.74 132.74 132.74 0.0M
2023-10-27 133.38 133.38 133.38 133.38 0.0M
2023-10-26 132.29 132.29 132.29 132.29 0.0M
2023-10-25 132.44 132.44 132.44 132.44 0.0M
2023-10-24 133.92 133.92 133.92 133.92 0.0M
2023-10-21 136.74 136.74 136.74 136.74 0.0M
2023-10-20 137.73 137.73 137.73 137.73 0.0M
2023-10-19 137.10 137.10 137.10 137.10 0.0M
2023-10-18 138.72 138.72 138.72 138.72 0.0M
2023-10-17 137.95 137.95 137.95 137.95 0.0M
2023-10-14 144.30 144.30 144.30 144.30 0.0M
2023-10-13 136.13 136.13 136.13 136.13 0.0M
2023-10-12 137.61 137.61 137.61 137.61 0.0M
2023-10-11 135.17 135.17 135.17 135.17 0.0M
2023-10-10 133.64 133.64 133.64 133.64 0.0M
2023-10-07 129.36 129.36 129.36 129.36 0.0M
2023-10-06 129.75 129.75 129.75 129.75 0.0M
2023-10-05 130.68 130.68 130.68 130.68 0.0M
2023-10-04 129.78 129.78 129.78 129.78 0.0M
2023-10-03 129.17 129.17 129.17 129.17 0.0M
2023-09-30 134.50 134.50 134.50 134.50 0.0M
2023-09-29 133.48 133.48 133.48 133.48 0.0M
2023-09-28 135.38 135.38 135.38 135.38 0.0M
2023-09-27 136.30 136.30 136.30 136.30 0.0M
2023-09-26 133.06 133.06 133.06 133.06 0.0M
2023-09-23 137.74 137.74 137.74 137.74 0.0M
2023-09-22 135.94 135.94 135.94 135.94 0.0M
2023-09-21 135.74 135.74 135.74 135.74 0.0M
2023-09-20 137.31 137.31 137.31 137.31 0.0M
2023-09-19 137.65 137.65 137.65 137.65 0.0M
2023-09-16 142.92 142.92 142.92 142.92 0.0M
2023-09-15 144.32 144.32 144.32 144.32 0.0M
2023-09-14 137.42 137.42 137.42 137.42 0.0M
2023-09-13 136.25 136.25 136.25 136.25 0.0M
2023-09-12 138.21 138.21 138.21 138.21 0.0M
2023-09-09 138.18 138.18 138.18 138.18 0.0M
2023-09-08 135.59 135.59 135.59 135.59 0.0M
2023-09-07 137.88 137.88 137.88 137.88 0.0M
2023-09-06 139.62 139.62 139.62 139.62 0.0M
2023-09-02 144.28 144.28 144.28 144.28 0.0M
2023-09-01 144.70 144.70 144.70 144.70 0.0M
2023-08-31 142.14 142.14 142.14 142.14 0.0M
2023-08-30 135.23 135.23 135.23 135.23 0.0M
2023-08-29 130.19 130.19 130.19 130.19 0.0M
2023-08-26 132.27 132.27 132.27 132.27 0.0M
2023-08-25 132.48 132.48 132.48 132.48 0.0M
2023-08-24 131.82 131.82 131.82 131.82 0.0M
2023-08-23 134.06 134.06 134.06 134.06 0.0M
2023-08-22 133.59 133.59 133.59 133.59 0.0M
2023-08-19 134.77 134.77 134.77 134.77 0.0M
2023-08-18 132.51 132.51 132.51 132.51 0.0M
2023-08-17 132.09 132.09 132.09 132.09 0.0M
2023-08-16 136.69 136.69 136.69 136.69 0.0M
2023-08-15 136.90 136.90 136.90 136.90 0.0M
2023-08-12 135.16 135.16 135.16 135.16 0.0M
2023-08-11 136.58 136.58 136.58 136.58 0.0M
2023-08-10 137.12 137.12 137.12 137.12 0.0M
2023-08-09 142.30 142.30 142.30 142.30 0.0M
2023-08-08 148.54 148.54 148.54 148.54 0.0M
2023-08-05 153.35 153.35 153.35 153.35 0.0M
2023-08-04 147.38 147.38 147.38 147.38 0.0M
2023-08-03 145.75 145.75 145.75 145.75 0.0M
2023-08-02 142.57 142.57 142.57 142.57 0.0M
2023-08-01 145.47 145.47 145.47 145.47 0.0M
2023-07-29 143.48 143.48 143.48 143.48 0.0M
2023-07-28 147.93 147.93 147.93 147.93 0.0M
2023-07-27 143.58 143.58 143.58 143.58 0.0M
2023-07-26 142.18 142.18 142.18 142.18 0.0M
2023-07-25 143.75 143.75 143.75 143.75 0.0M
2023-07-22 142.55 142.55 142.55 142.55 0.0M
2023-07-21 142.82 142.82 142.82 142.82 0.0M
2023-07-20 141.25 141.25 141.25 141.25 0.0M
2023-07-19 141.86 141.86 141.86 141.86 0.0M
2023-07-18 142.24 142.24 142.24 142.24 0.0M
2023-07-15 149.48 149.48 149.48 149.48 0.0M
2023-07-14 147.08 147.08 147.08 147.08 0.0M
2023-07-13 148.32 148.32 148.32 148.32 0.0M
2023-07-12 143.99 143.99 143.99 143.99 0.0M
2023-07-11 142.49 142.49 142.49 142.49 0.0M
2023-07-08 148.13 148.13 148.13 148.13 0.0M
2023-07-07 148.45 148.45 148.45 148.45 0.0M
2023-07-06 144.08 144.08 144.08 144.08 0.0M
2023-07-04 145.24 145.24 145.24 145.24 0.0M
2023-07-01 149.96 149.96 149.96 149.96 0.0M
2023-06-30 143.05 143.05 143.05 143.05 0.0M
2023-06-29 138.37 138.37 138.37 138.37 0.0M
2023-06-28 140.56 140.56 140.56 140.56 0.0M
2023-06-27 140.09 140.09 140.09 140.09 0.0M
2023-06-24 137.85 137.85 137.85 137.85 0.0M
2023-06-23 136.15 136.15 136.15 136.15 0.0M
2023-06-22 133.72 133.72 133.72 133.72 0.0M
2023-06-21 138.75 138.75 138.75 138.75 0.0M
2023-06-17 143.07 143.07 143.07 143.07 0.0M
2023-06-16 147.86 147.86 147.86 147.86 0.0M
2023-06-15 150.37 150.37 150.37 150.37 0.0M
2023-06-14 156.44 156.44 156.44 156.44 0.0M
2023-06-13 157.71 157.71 157.71 157.71 0.0M
2023-06-10 152.78 152.78 152.78 152.78 0.0M
2023-06-09 155.53 155.53 155.53 155.53 0.0M
2023-06-08 151.01 151.01 151.01 151.01 0.0M
2023-06-07 146.27 146.27 146.27 146.27 0.0M
2023-06-06 143.18 143.18 143.18 143.18 0.0M
2023-06-03 142.61 142.61 142.61 142.61 0.0M
2023-06-02 151.98 151.98 151.98 151.98 0.0M
2023-06-01 158.30 158.30 158.30 158.30 0.0M
2023-05-31 145.14 145.14 145.14 145.14 0.0M
2023-05-27 146.46 146.46 146.46 146.46 0.0M
2023-05-26 140.73 140.73 140.73 140.73 0.0M
2023-05-25 138.37 138.37 138.37 138.37 0.0M
2023-05-24 136.42 136.42 136.42 136.42 0.0M
2023-05-23 136.24 136.24 136.24 136.24 0.0M
2023-05-20 135.52 135.52 135.52 135.52 0.0M
2023-05-19 138.06 138.06 138.06 138.06 0.0M
2023-05-18 137.53 137.53 137.53 137.53 0.0M
2023-05-17 137.32 137.32 137.32 137.32 0.0M
2023-05-16 138.57 138.57 138.57 138.57 0.0M
2023-05-13 140.26 140.26 140.26 140.26 0.0M
2023-05-12 138.18 138.18 138.18 138.18 0.0M
2023-05-11 138.63 138.63 138.63 138.63 0.0M
2023-05-10 133.88 133.88 133.88 133.88 0.0M
2023-05-09 132.32 132.32 132.32 132.32 0.0M
2023-05-06 134.32 134.32 134.32 134.32 0.0M
2023-05-05 130.54 130.54 130.54 130.54 0.0M
2023-05-04 130.41 130.41 130.41 130.41 0.0M
2023-05-03 131.09 131.09 131.09 131.09 0.0M
2023-05-02 135.66 135.66 135.66 135.66 0.0M
2023-04-29 138.44 138.44 138.44 138.44 0.0M
2023-04-28 136.60 136.60 136.60 136.60 0.0M
2023-04-27 130.50 130.50 130.50 130.50 0.0M
2023-04-26 130.29 130.29 130.29 130.29 0.0M
2023-04-25 132.40 132.40 132.40 132.40 0.0M
2023-04-22 132.94 132.94 132.94 132.94 0.0M
2023-04-21 133.49 133.49 133.49 133.49 0.0M
2023-04-20 130.48 130.48 130.48 130.48 0.0M
2023-04-19 137.12 137.12 137.12 137.12 0.0M
2023-04-18 135.04 135.04 135.04 135.04 0.0M
2023-04-15 134.65 134.65 134.65 134.65 0.0M
2023-04-14 132.36 132.36 132.36 132.36 0.0M
2023-04-13 130.00 130.00 130.00 130.00 0.0M
2023-04-12 127.42 127.42 127.42 127.42 0.0M
2023-04-11 126.96 126.96 126.96 126.96 0.0M
2023-04-07 124.42 124.42 124.42 124.42 0.0M
2023-04-06 126.98 126.98 126.98 126.98 0.0M
2023-04-05 127.03 127.03 127.03 127.03 0.0M
2023-04-04 126.21 126.21 126.21 126.21 0.0M
2023-04-01 125.85 125.85 125.85 125.85 0.0M
2023-03-31 126.31 126.31 126.31 126.31 0.0M
2023-03-30 123.76 123.76 123.76 123.76 0.0M
2023-03-29 122.90 122.90 122.90 122.90 0.0M
2023-03-28 126.00 126.00 126.00 126.00 0.0M
2023-03-25 126.88 126.88 126.88 126.88 0.0M
2023-03-24 125.50 125.50 125.50 125.50 0.0M
2023-03-23 123.16 123.16 123.16 123.16 0.0M
2023-03-22 127.46 127.46 127.46 127.46 0.0M
2023-03-21 129.91 129.91 129.91 129.91 0.0M
2023-03-18 131.34 131.34 131.34 131.34 0.0M
2023-03-17 134.53 134.53 134.53 134.53 0.0M
2023-03-16 136.62 136.62 136.62 136.62 0.0M
2023-03-15 132.72 132.72 132.72 132.72 0.0M
2023-03-14 132.14 132.14 132.14 132.14 0.0M
2023-03-11 130.27 130.27 130.27 130.27 0.0M
2023-03-10 122.22 122.22 122.22 122.22 0.0M
2023-03-09 119.32 119.32 119.32 119.32 0.0M
2023-03-08 120.56 120.56 120.56 120.56 0.0M
2023-03-07 120.19 120.19 120.19 120.19 0.0M
2023-03-04 118.14 118.14 118.14 118.14 0.0M
2023-03-03 117.58 117.58 117.58 117.58 0.0M
2023-03-02 118.89 118.89 118.89 118.89 0.0M
2023-03-01 120.01 120.01 120.01 120.01 0.0M
2023-02-28 120.54 120.54 120.54 120.54 0.0M
2023-02-25 121.22 121.22 121.22 121.22 0.0M
2023-02-24 121.85 121.85 121.85 121.85 0.0M
2023-02-23 122.81 122.81 122.81 122.81 0.0M
2023-02-22 124.09 124.09 124.09 124.09 0.0M
2023-02-18 122.89 122.89 122.89 122.89 0.0M
2023-02-17 123.09 123.09 123.09 123.09 0.0M
2023-02-16 121.36 121.36 121.36 121.36 0.0M
2023-02-15 121.27 121.27 121.27 121.27 0.0M
2023-02-14 122.48 122.48 122.48 122.48 0.0M
2023-02-11 120.88 120.88 120.88 120.88 0.0M
2023-02-10 120.58 120.58 120.58 120.58 0.0M
2023-02-09 121.52 121.52 121.52 121.52 0.0M
2023-02-08 123.36 123.36 123.36 123.36 0.0M
2023-02-07 123.01 123.01 123.01 123.01 0.0M
2023-02-04 123.08 123.08 123.08 123.08 0.0M
2023-02-03 123.88 123.88 123.88 123.88 0.0M
2023-02-02 122.19 122.19 122.19 122.19 0.0M
2023-02-01 123.29 123.29 123.29 123.29 0.0M
2023-01-31 120.69 120.69 120.69 120.69 0.0M
2023-01-28 121.97 121.97 121.97 121.97 0.0M
2023-01-27 121.49 121.49 121.49 121.49 0.0M
2023-01-26 121.04 121.04 121.04 121.04 0.0M
2023-01-25 121.34 121.34 121.34 121.34 0.0M
2023-01-24 120.91 120.91 120.91 120.91 0.0M
2023-01-21 120.19 120.19 120.19 120.19 0.0M
2023-01-20 121.23 121.23 121.23 121.23 0.0M
2023-01-19 119.91 119.91 119.91 119.91 0.0M
2023-01-18 120.01 120.01 120.01 120.01 0.0M
2023-01-14 121.70 121.70 121.70 121.70 0.0M
2023-01-13 117.39 117.39 117.39 117.39 0.0M
2023-01-12 115.10 115.10 115.10 115.10 0.0M
2023-01-11 114.65 114.65 114.65 114.65 0.0M
2023-01-10 114.42 114.42 114.42 114.42 0.0M
2023-01-07 113.86 113.86 113.86 113.86 0.0M
2023-01-06 112.67 112.67 112.67 112.67 0.0M
2023-01-05 112.14 112.14 112.14 112.14 0.0M
2023-01-04 112.74 112.74 112.74 112.74 0.0M