CBOE S

SPBUF10A
🏛️ Estados Unidos →
3,159.05
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
2022-12-31 2,267.55 2,267.55 2,267.55 2,267.55 0.0M
2022-12-30 2,268.76 2,268.76 2,268.76 2,268.76 0.0M
2022-12-29 2,247.04 2,247.04 2,247.04 2,247.04 0.0M
2022-12-28 2,262.94 2,262.94 2,262.94 2,262.94 0.0M
2022-12-24 2,266.07 2,266.07 2,266.07 2,266.07 0.0M
2022-12-23 2,257.63 2,257.63 2,257.63 2,257.63 0.0M
2022-12-22 2,281.26 2,281.26 2,281.26 2,281.26 0.0M
2022-12-21 2,258.42 2,258.42 2,258.42 2,258.42 0.0M
2022-12-20 2,255.30 2,255.30 2,255.30 2,255.30 0.0M
2022-12-17 2,265.40 2,265.40 2,265.40 2,265.40 0.0M
2022-12-16 2,282.71 2,282.71 2,282.71 2,282.71 0.0M
2022-12-15 2,325.75 2,325.75 2,325.75 2,325.75 0.0M
2022-12-14 2,331.89 2,331.89 2,331.89 2,331.89 0.0M
2022-12-13 2,318.19 2,318.19 2,318.19 2,318.19 0.0M
2022-12-10 2,298.20 2,298.20 2,298.20 2,298.20 0.0M
2022-12-09 2,308.54 2,308.54 2,308.54 2,308.54 0.0M
2022-12-08 2,296.78 2,296.78 2,296.78 2,296.78 0.0M
2022-12-07 2,300.04 2,300.04 2,300.04 2,300.04 0.0M
2022-12-06 2,322.64 2,322.64 2,322.64 2,322.64 0.0M
2022-12-03 2,349.26 2,349.26 2,349.26 2,349.26 0.0M
2022-12-02 2,352.56 2,352.56 2,352.56 2,352.56 0.0M
2022-12-01 2,356.04 2,356.04 2,356.04 2,356.04 0.0M
2022-11-30 2,306.18 2,306.18 2,306.18 2,306.18 0.0M
2022-11-29 2,310.75 2,310.75 2,310.75 2,310.75 0.0M
2022-11-26 2,334.53 2,334.53 2,334.53 2,334.53 0.0M
2022-11-24 2,335.86 2,335.86 2,335.86 2,335.86 0.0M
2022-11-23 2,325.84 2,325.84 2,325.84 2,325.84 0.0M
2022-11-22 2,306.63 2,306.63 2,306.63 2,306.63 0.0M
2022-11-19 2,309.73 2,309.73 2,309.73 2,309.73 0.0M
2022-11-18 2,303.11 2,303.11 2,303.11 2,303.11 0.0M
2022-11-17 2,312.03 2,312.03 2,312.03 2,312.03 0.0M
2022-11-16 2,317.88 2,317.88 2,317.88 2,317.88 0.0M
2022-11-15 2,310.59 2,310.59 2,310.59 2,310.59 0.0M
2022-11-12 2,319.82 2,319.82 2,319.82 2,319.82 0.0M
2022-11-11 2,305.26 2,305.26 2,305.26 2,305.26 0.0M
2022-11-10 2,228.47 2,228.47 2,228.47 2,228.47 0.0M
2022-11-09 2,255.12 2,255.12 2,255.12 2,255.12 0.0M
2022-11-08 2,251.03 2,251.03 2,251.03 2,251.03 0.0M
2022-11-05 2,234.81 2,234.81 2,234.81 2,234.81 0.0M
2022-11-04 2,217.90 2,217.90 2,217.90 2,217.90 0.0M
2022-11-03 2,229.40 2,229.40 2,229.40 2,229.40 0.0M
2022-11-02 2,264.39 2,264.39 2,264.39 2,264.39 0.0M
2022-11-01 2,272.81 2,272.81 2,272.81 2,272.81 0.0M
2022-10-29 2,284.59 2,284.59 2,284.59 2,284.59 0.0M
2022-10-28 2,233.52 2,233.52 2,233.52 2,233.52 0.0M
2022-10-27 2,257.42 2,257.42 2,257.42 2,257.42 0.0M
2022-10-26 2,257.51 2,257.51 2,257.51 2,257.51 0.0M
2022-10-25 2,240.58 2,240.58 2,240.58 2,240.58 0.0M
2022-10-22 2,223.84 2,223.84 2,223.84 2,223.84 0.0M
2022-10-21 2,192.68 2,192.68 2,192.68 2,192.68 0.0M
2022-10-20 2,201.60 2,201.60 2,201.60 2,201.60 0.0M
2022-10-19 2,216.19 2,216.19 2,216.19 2,216.19 0.0M
2022-10-18 2,196.10 2,196.10 2,196.10 2,196.10 0.0M
2022-10-15 2,158.77 2,158.77 2,158.77 2,158.77 0.0M
2022-10-14 2,188.44 2,188.44 2,188.44 2,188.44 0.0M
2022-10-13 2,153.01 2,153.01 2,153.01 2,153.01 0.0M
2022-10-12 2,156.07 2,156.07 2,156.07 2,156.07 0.0M
2022-10-11 2,165.44 2,165.44 2,165.44 2,165.44 0.0M
2022-10-08 2,173.94 2,173.94 2,173.94 2,173.94 0.0M
2022-10-07 2,215.19 2,215.19 2,215.19 2,215.19 0.0M
2022-10-06 2,233.40 2,233.40 2,233.40 2,233.40 0.0M
2022-10-05 2,232.56 2,232.56 2,232.56 2,232.56 0.0M
2022-10-04 2,190.74 2,190.74 2,190.74 2,190.74 0.0M
2022-10-01 2,157.61 2,157.61 2,157.61 2,157.61 0.0M
2022-09-30 2,173.36 2,173.36 2,173.36 2,173.36 0.0M
2022-09-29 2,204.06 2,204.06 2,204.06 2,204.06 0.0M
2022-09-28 2,175.37 2,175.37 2,175.37 2,175.37 0.0M
2022-09-27 2,177.64 2,177.64 2,177.64 2,177.64 0.0M
2022-09-24 2,194.16 2,194.16 2,194.16 2,194.16 0.0M
2022-09-23 2,221.66 2,221.66 2,221.66 2,221.66 0.0M
2022-09-22 2,231.29 2,231.29 2,231.29 2,231.29 0.0M
2022-09-21 2,260.26 2,260.26 2,260.26 2,260.26 0.0M
2022-09-20 2,275.88 2,275.88 2,275.88 2,275.88 0.0M
2022-09-17 2,265.53 2,265.53 2,265.53 2,265.53 0.0M
2022-09-16 2,276.05 2,276.05 2,276.05 2,276.05 0.0M
2022-09-15 2,291.09 2,291.09 2,291.09 2,291.09 0.0M
2022-09-14 2,286.25 2,286.25 2,286.25 2,286.25 0.0M
2022-09-13 2,351.75 2,351.75 2,351.75 2,351.75 0.0M
2022-09-10 2,333.19 2,333.19 2,333.19 2,333.19 0.0M
2022-09-09 2,311.83 2,311.83 2,311.83 2,311.83 0.0M
2022-09-08 2,299.14 2,299.14 2,299.14 2,299.14 0.0M
2022-09-07 2,271.08 2,271.08 2,271.08 2,271.08 0.0M
2022-09-03 2,279.14 2,279.14 2,279.14 2,279.14 0.0M
2022-09-02 2,291.15 2,291.15 2,291.15 2,291.15 0.0M
2022-09-01 2,290.40 2,290.40 2,290.40 2,290.40 0.0M
2022-08-31 2,303.02 2,303.02 2,303.02 2,303.02 0.0M
2022-08-30 2,317.28 2,317.28 2,317.28 2,317.28 0.0M
2022-08-27 2,326.03 2,326.03 2,326.03 2,326.03 0.0M
2022-08-26 2,376.32 2,376.32 2,376.32 2,376.32 0.0M
2022-08-25 2,359.35 2,359.35 2,359.35 2,359.35 0.0M
2022-08-24 2,351.39 2,351.39 2,351.39 2,351.39 0.0M
2022-08-23 2,356.87 2,356.87 2,356.87 2,356.87 0.0M
2022-08-20 2,386.34 2,386.34 2,386.34 2,386.34 0.0M
2022-08-19 2,403.92 2,403.92 2,403.92 2,403.92 0.0M
2022-08-18 2,401.41 2,401.41 2,401.41 2,401.41 0.0M
2022-08-17 2,408.37 2,408.37 2,408.37 2,408.37 0.0M
2022-08-16 2,404.99 2,404.99 2,404.99 2,404.99 0.0M
2022-08-13 2,398.72 2,398.72 2,398.72 2,398.72 0.0M
2022-08-12 2,377.29 2,377.29 2,377.29 2,377.29 0.0M
2022-08-11 2,374.12 2,374.12 2,374.12 2,374.12 0.0M
2022-08-10 2,345.77 2,345.77 2,345.77 2,345.77 0.0M
2022-08-09 2,351.39 2,351.39 2,351.39 2,351.39 0.0M
2022-08-06 2,349.81 2,349.81 2,349.81 2,349.81 0.0M
2022-08-05 2,352.19 2,352.19 2,352.19 2,352.19 0.0M
2022-08-04 2,352.45 2,352.45 2,352.45 2,352.45 0.0M
2022-08-03 2,329.44 2,329.44 2,329.44 2,329.44 0.0M
2022-08-02 2,339.32 2,339.32 2,339.32 2,339.32 0.0M
2022-07-30 2,342.94 2,342.94 2,342.94 2,342.94 0.0M
2022-07-29 2,323.56 2,323.56 2,323.56 2,323.56 0.0M
2022-07-28 2,298.86 2,298.86 2,298.86 2,298.86 0.0M
2022-07-27 2,267.65 2,267.65 2,267.65 2,267.65 0.0M
2022-07-26 2,283.25 2,283.25 2,283.25 2,283.25 0.0M
2022-07-23 2,278.07 2,278.07 2,278.07 2,278.07 0.0M
2022-07-22 2,288.63 2,288.63 2,288.63 2,288.63 0.0M
2022-07-21 2,277.32 2,277.32 2,277.32 2,277.32 0.0M
2022-07-20 2,270.75 2,270.75 2,270.75 2,270.75 0.0M
2022-07-19 2,229.95 2,229.95 2,229.95 2,229.95 0.0M
2022-07-16 2,240.56 2,240.56 2,240.56 2,240.56 0.0M
2022-07-15 2,214.10 2,214.10 2,214.10 2,214.10 0.0M
2022-07-14 2,215.83 2,215.83 2,215.83 2,215.83 0.0M
2022-07-13 2,221.78 2,221.78 2,221.78 2,221.78 0.0M
2022-07-12 2,238.40 2,238.40 2,238.40 2,238.40 0.0M
2022-07-09 2,255.32 2,255.32 2,255.32 2,255.32 0.0M
2022-07-08 2,251.99 2,251.99 2,251.99 2,251.99 0.0M
2022-07-07 2,232.77 2,232.77 2,232.77 2,232.77 0.0M
2022-07-06 2,223.85 2,223.85 2,223.85 2,223.85 0.0M
2022-07-02 2,221.22 2,221.22 2,221.22 2,221.22 0.0M
2022-07-01 2,202.92 2,202.92 2,202.92 2,202.92 0.0M
2022-06-30 2,219.08 2,219.08 2,219.08 2,219.08 0.0M
2022-06-29 2,220.94 2,220.94 2,220.94 2,220.94 0.0M
2022-06-28 2,253.33 2,253.33 2,253.33 2,253.33 0.0M
2022-06-25 2,251.96 2,251.96 2,251.96 2,251.96 0.0M
2022-06-24 2,206.32 2,206.32 2,206.32 2,206.32 0.0M
2022-06-23 2,198.28 2,198.28 2,198.28 2,198.28 0.0M
2022-06-22 2,198.63 2,198.63 2,198.63 2,198.63 0.0M
2022-06-18 2,162.62 2,162.62 2,162.62 2,162.62 0.0M
2022-06-17 2,160.66 2,160.66 2,160.66 2,160.66 0.0M
2022-06-16 2,205.83 2,205.83 2,205.83 2,205.83 0.0M
2022-06-15 2,184.16 2,184.16 2,184.16 2,184.16 0.0M
2022-06-14 2,189.84 2,189.84 2,189.84 2,189.84 0.0M
2022-06-11 2,248.45 2,248.45 2,248.45 2,248.45 0.0M
2022-06-10 2,288.80 2,288.80 2,288.80 2,288.80 0.0M
2022-06-09 2,323.61 2,323.61 2,323.61 2,323.61 0.0M
2022-06-08 2,336.14 2,336.14 2,336.14 2,336.14 0.0M
2022-06-07 2,322.47 2,322.47 2,322.47 2,322.47 0.0M
2022-06-04 2,319.90 2,319.90 2,319.90 2,319.90 0.0M
2022-06-03 2,339.03 2,339.03 2,339.03 2,339.03 0.0M
2022-06-02 2,313.87 2,313.87 2,313.87 2,313.87 0.0M
2022-06-01 2,323.11 2,323.11 2,323.11 2,323.11 0.0M
2022-05-28 2,331.01 2,331.01 2,331.01 2,331.01 0.0M
2022-05-27 2,291.79 2,291.79 2,291.79 2,291.79 0.0M
2022-05-26 2,264.28 2,264.28 2,264.28 2,264.28 0.0M
2022-05-25 2,254.43 2,254.43 2,254.43 2,254.43 0.0M
2022-05-24 2,266.47 2,266.47 2,266.47 2,266.47 0.0M
2022-05-21 2,236.58 2,236.58 2,236.58 2,236.58 0.0M
2022-05-20 2,235.97 2,235.97 2,235.97 2,235.97 0.0M
2022-05-19 2,240.64 2,240.64 2,240.64 2,240.64 0.0M
2022-05-18 2,307.84 2,307.84 2,307.84 2,307.84 0.0M
2022-05-17 2,276.24 2,276.24 2,276.24 2,276.24 0.0M
2022-05-14 2,278.00 2,278.00 2,278.00 2,278.00 0.0M
2022-05-13 2,241.25 2,241.25 2,241.25 2,241.25 0.0M
2022-05-12 2,247.47 2,247.47 2,247.47 2,247.47 0.0M
2022-05-11 2,265.70 2,265.70 2,265.70 2,265.70 0.0M
2022-05-10 2,266.83 2,266.83 2,266.83 2,266.83 0.0M
2022-05-07 2,307.39 2,307.39 2,307.39 2,307.39 0.0M
2022-05-06 2,322.89 2,322.89 2,322.89 2,322.89 0.0M
2022-05-05 2,370.93 2,370.93 2,370.93 2,370.93 0.0M
2022-05-04 2,333.50 2,333.50 2,333.50 2,333.50 0.0M
2022-05-03 2,320.05 2,320.05 2,320.05 2,320.05 0.0M
2022-04-30 2,318.32 2,318.32 2,318.32 2,318.32 0.0M
2022-04-29 2,355.19 2,355.19 2,355.19 2,355.19 0.0M
2022-04-28 2,334.04 2,334.04 2,334.04 2,334.04 0.0M
2022-04-27 2,336.54 2,336.54 2,336.54 2,336.54 0.0M
2022-04-26 2,399.01 2,399.01 2,399.01 2,399.01 0.0M
2022-04-23 2,386.30 2,386.30 2,386.30 2,386.30 0.0M
2022-04-22 2,451.95 2,451.95 2,451.95 2,451.95 0.0M
2022-04-21 2,492.40 2,492.40 2,492.40 2,492.40 0.0M
2022-04-20 2,476.55 2,476.55 2,476.55 2,476.55 0.0M
2022-04-19 2,459.59 2,459.59 2,459.59 2,459.59 0.0M
2022-04-15 2,453.45 2,453.45 2,453.45 2,453.45 0.0M
2022-04-14 2,477.96 2,477.96 2,477.96 2,477.96 0.0M
2022-04-13 2,456.37 2,456.37 2,456.37 2,456.37 0.0M
2022-04-12 2,462.15 2,462.15 2,462.15 2,462.15 0.0M
2022-04-09 2,493.28 2,493.28 2,493.28 2,493.28 0.0M
2022-04-08 2,495.83 2,495.83 2,495.83 2,495.83 0.0M
2022-04-07 2,487.23 2,487.23 2,487.23 2,487.23 0.0M
2022-04-06 2,501.22 2,501.22 2,501.22 2,501.22 0.0M
2022-04-05 2,515.12 2,515.12 2,515.12 2,515.12 0.0M
2022-04-02 2,501.87 2,501.87 2,501.87 2,501.87 0.0M
2022-04-01 2,501.50 2,501.50 2,501.50 2,501.50 0.0M
2022-03-31 2,512.57 2,512.57 2,512.57 2,512.57 0.0M
2022-03-30 2,515.90 2,515.90 2,515.90 2,515.90 0.0M
2022-03-29 2,507.45 2,507.45 2,507.45 2,507.45 0.0M
2022-03-26 2,498.16 2,498.16 2,498.16 2,498.16 0.0M
2022-03-25 2,491.01 2,491.01 2,491.01 2,491.01 0.0M
2022-03-24 2,473.85 2,473.85 2,473.85 2,473.85 0.0M
2022-03-23 2,487.24 2,487.24 2,487.24 2,487.24 0.0M
2022-03-22 2,475.02 2,475.02 2,475.02 2,475.02 0.0M
2022-03-19 2,473.76 2,473.76 2,473.76 2,473.76 0.0M
2022-03-18 2,451.94 2,451.94 2,451.94 2,451.94 0.0M
2022-03-17 2,434.41 2,434.41 2,434.41 2,434.41 0.0M
2022-03-16 2,397.76 2,397.76 2,397.76 2,397.76 0.0M
2022-03-15 2,375.20 2,375.20 2,375.20 2,375.20 0.0M
2022-03-12 2,383.76 2,383.76 2,383.76 2,383.76 0.0M
2022-03-11 2,401.85 2,401.85 2,401.85 2,401.85 0.0M
2022-03-10 2,406.07 2,406.07 2,406.07 2,406.07 0.0M
2022-03-09 2,370.01 2,370.01 2,370.01 2,370.01 0.0M
2022-03-08 2,380.70 2,380.70 2,380.70 2,380.70 0.0M
2022-03-05 2,422.25 2,422.25 2,422.25 2,422.25 0.0M
2022-03-04 2,436.35 2,436.35 2,436.35 2,436.35 0.0M
2022-03-03 2,439.40 2,439.40 2,439.40 2,439.40 0.0M
2022-03-02 2,419.05 2,419.05 2,419.05 2,419.05 0.0M
2022-03-01 2,436.85 2,436.85 2,436.85 2,436.85 0.0M
2022-02-26 2,440.94 2,440.94 2,440.94 2,440.94 0.0M
2022-02-25 2,406.10 2,406.10 2,406.10 2,406.10 0.0M
2022-02-24 2,393.50 2,393.50 2,393.50 2,393.50 0.0M
2022-02-23 2,422.54 2,422.54 2,422.54 2,422.54 0.0M
2022-02-19 2,431.60 2,431.60 2,431.60 2,431.60 0.0M
2022-02-18 2,437.75 2,437.75 2,437.75 2,437.75 0.0M
2022-02-17 2,463.26 2,463.26 2,463.26 2,463.26 0.0M
2022-02-16 2,458.48 2,458.48 2,458.48 2,458.48 0.0M
2022-02-15 2,441.85 2,441.85 2,441.85 2,441.85 0.0M
2022-02-12 2,444.62 2,444.62 2,444.62 2,444.62 0.0M
2022-02-11 2,465.37 2,465.37 2,465.37 2,465.37 0.0M
2022-02-10 2,484.15 2,484.15 2,484.15 2,484.15 0.0M
2022-02-09 2,472.86 2,472.86 2,472.86 2,472.86 0.0M
2022-02-08 2,464.07 2,464.07 2,464.07 2,464.07 0.0M
2022-02-05 2,463.12 2,463.12 2,463.12 2,463.12 0.0M
2022-02-04 2,464.11 2,464.11 2,464.11 2,464.11 0.0M
2022-02-03 2,474.73 2,474.73 2,474.73 2,474.73 0.0M
2022-02-02 2,474.70 2,474.70 2,474.70 2,474.70 0.0M
2022-02-01 2,461.84 2,461.84 2,461.84 2,461.84 0.0M
2022-01-29 2,440.35 2,440.35 2,440.35 2,440.35 0.0M
2022-01-28 2,415.90 2,415.90 2,415.90 2,415.90 0.0M
2022-01-27 2,414.54 2,414.54 2,414.54 2,414.54 0.0M
2022-01-26 2,416.08 2,416.08 2,416.08 2,416.08 0.0M
2022-01-25 2,433.31 2,433.31 2,433.31 2,433.31 0.0M
2022-01-22 2,429.36 2,429.36 2,429.36 2,429.36 0.0M
2022-01-21 2,450.70 2,450.70 2,450.70 2,450.70 0.0M
2022-01-20 2,461.50 2,461.50 2,461.50 2,461.50 0.0M
2022-01-19 2,469.98 2,469.98 2,469.98 2,469.98 0.0M
2022-01-15 2,486.42 2,486.42 2,486.42 2,486.42 0.0M
2022-01-14 2,483.51 2,483.51 2,483.51 2,483.51 0.0M
2022-01-13 2,494.98 2,494.98 2,494.98 2,494.98 0.0M
2022-01-12 2,492.19 2,492.19 2,492.19 2,492.19 0.0M
2022-01-11 2,485.86 2,485.86 2,485.86 2,485.86 0.0M
2022-01-08 2,485.30 2,485.30 2,485.30 2,485.30 0.0M
2022-01-07 2,485.36 2,485.36 2,485.36 2,485.36 0.0M
2022-01-06 2,486.16 2,486.16 2,486.16 2,486.16 0.0M
2022-01-05 2,497.69 2,497.69 2,497.69 2,497.69 0.0M
2022-01-04 2,498.23 2,498.23 2,498.23 2,498.23 0.0M
2022-01-01 2,494.10 2,494.10 2,494.10 2,494.10 0.0M