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
2023-12-30 2,587.67 2,587.67 2,587.67 2,587.67 0.0M
2023-12-29 2,589.72 2,589.72 2,589.72 2,589.72 0.0M
2023-12-28 2,589.32 2,589.32 2,589.32 2,589.32 0.0M
2023-12-27 2,585.64 2,585.64 2,585.64 2,585.64 0.0M
2023-12-23 2,579.73 2,579.73 2,579.73 2,579.73 0.0M
2023-12-22 2,577.73 2,577.73 2,577.73 2,577.73 0.0M
2023-12-21 2,569.01 2,569.01 2,569.01 2,569.01 0.0M
2023-12-20 2,581.40 2,581.40 2,581.40 2,581.40 0.0M
2023-12-19 2,578.18 2,578.18 2,578.18 2,578.18 0.0M
2023-12-16 2,575.07 2,575.07 2,575.07 2,575.07 0.0M
2023-12-15 2,575.12 2,575.12 2,575.12 2,575.12 0.0M
2023-12-14 2,573.35 2,573.35 2,573.35 2,573.35 0.0M
2023-12-13 2,560.91 2,560.91 2,560.91 2,560.91 0.0M
2023-12-12 2,554.33 2,554.33 2,554.33 2,554.33 0.0M
2023-12-09 2,548.52 2,548.52 2,548.52 2,548.52 0.0M
2023-12-08 2,542.15 2,542.15 2,542.15 2,542.15 0.0M
2023-12-07 2,533.62 2,533.62 2,533.62 2,533.62 0.0M
2023-12-06 2,538.42 2,538.42 2,538.42 2,538.42 0.0M
2023-12-05 2,537.07 2,537.07 2,537.07 2,537.07 0.0M
2023-12-02 2,543.30 2,543.30 2,543.30 2,543.30 0.0M
2023-12-01 2,536.78 2,536.78 2,536.78 2,536.78 0.0M
2023-11-30 2,533.59 2,533.59 2,533.59 2,533.59 0.0M
2023-11-29 2,533.86 2,533.86 2,533.86 2,533.86 0.0M
2023-11-28 2,533.40 2,533.40 2,533.40 2,533.40 0.0M
2023-11-25 2,533.37 2,533.37 2,533.37 2,533.37 0.0M
2023-11-23 2,531.13 2,531.13 2,531.13 2,531.13 0.0M
2023-11-22 2,526.32 2,526.32 2,526.32 2,526.32 0.0M
2023-11-21 2,529.40 2,529.40 2,529.40 2,529.40 0.0M
2023-11-18 2,518.17 2,518.17 2,518.17 2,518.17 0.0M
2023-11-17 2,516.96 2,516.96 2,516.96 2,516.96 0.0M
2023-11-16 2,512.85 2,512.85 2,512.85 2,512.85 0.0M
2023-11-15 2,511.95 2,511.95 2,511.95 2,511.95 0.0M
2023-11-14 2,485.08 2,485.08 2,485.08 2,485.08 0.0M
2023-11-11 2,486.96 2,486.96 2,486.96 2,486.96 0.0M
2023-11-10 2,463.72 2,463.72 2,463.72 2,463.72 0.0M
2023-11-09 2,473.98 2,473.98 2,473.98 2,473.98 0.0M
2023-11-08 2,473.40 2,473.40 2,473.40 2,473.40 0.0M
2023-11-07 2,468.61 2,468.61 2,468.61 2,468.61 0.0M
2023-11-04 2,466.18 2,466.18 2,466.18 2,466.18 0.0M
2023-11-03 2,448.85 2,448.85 2,448.85 2,448.85 0.0M
2023-11-02 2,420.12 2,420.12 2,420.12 2,420.12 0.0M
2023-11-01 2,401.71 2,401.71 2,401.71 2,401.71 0.0M
2023-10-31 2,392.87 2,392.87 2,392.87 2,392.87 0.0M
2023-10-28 2,373.23 2,373.23 2,373.23 2,373.23 0.0M
2023-10-27 2,384.12 2,384.12 2,384.12 2,384.12 0.0M
2023-10-26 2,401.73 2,401.73 2,401.73 2,401.73 0.0M
2023-10-25 2,422.59 2,422.59 2,422.59 2,422.59 0.0M
2023-10-24 2,413.17 2,413.17 2,413.17 2,413.17 0.0M
2023-10-21 2,409.69 2,409.69 2,409.69 2,409.69 0.0M
2023-10-20 2,426.56 2,426.56 2,426.56 2,426.56 0.0M
2023-10-19 2,445.11 2,445.11 2,445.11 2,445.11 0.0M
2023-10-18 2,460.73 2,460.73 2,460.73 2,460.73 0.0M
2023-10-17 2,462.74 2,462.74 2,462.74 2,462.74 0.0M
2023-10-14 2,443.23 2,443.23 2,443.23 2,443.23 0.0M
2023-10-13 2,454.24 2,454.24 2,454.24 2,454.24 0.0M
2023-10-12 2,463.91 2,463.91 2,463.91 2,463.91 0.0M
2023-10-11 2,454.46 2,454.46 2,454.46 2,454.46 0.0M
2023-10-10 2,446.99 2,446.99 2,446.99 2,446.99 0.0M
2023-10-07 2,438.71 2,438.71 2,438.71 2,438.71 0.0M
2023-10-06 2,419.04 2,419.04 2,419.04 2,419.04 0.0M
2023-10-05 2,420.38 2,420.38 2,420.38 2,420.38 0.0M
2023-10-04 2,411.18 2,411.18 2,411.18 2,411.18 0.0M
2023-10-03 2,432.11 2,432.11 2,432.11 2,432.11 0.0M
2023-09-30 2,431.44 2,431.44 2,431.44 2,431.44 0.0M
2023-09-29 2,434.09 2,434.09 2,434.09 2,434.09 0.0M
2023-09-28 2,426.73 2,426.73 2,426.73 2,426.73 0.0M
2023-09-27 2,426.11 2,426.11 2,426.11 2,426.11 0.0M
2023-09-26 2,446.55 2,446.55 2,446.55 2,446.55 0.0M
2023-09-23 2,440.58 2,440.58 2,440.58 2,440.58 0.0M
2023-09-22 2,441.56 2,441.56 2,441.56 2,441.56 0.0M
2023-09-21 2,464.11 2,464.11 2,464.11 2,464.11 0.0M
2023-09-20 2,477.26 2,477.26 2,477.26 2,477.26 0.0M
2023-09-19 2,479.24 2,479.24 2,479.24 2,479.24 0.0M
2023-09-16 2,477.92 2,477.92 2,477.92 2,477.92 0.0M
2023-09-15 2,491.82 2,491.82 2,491.82 2,491.82 0.0M
2023-09-14 2,481.44 2,481.44 2,481.44 2,481.44 0.0M
2023-09-13 2,478.93 2,478.93 2,478.93 2,478.93 0.0M
2023-09-12 2,484.49 2,484.49 2,484.49 2,484.49 0.0M
2023-09-09 2,476.67 2,476.67 2,476.67 2,476.67 0.0M
2023-09-08 2,473.00 2,473.00 2,473.00 2,473.00 0.0M
2023-09-07 2,475.79 2,475.79 2,475.79 2,475.79 0.0M
2023-09-06 2,483.50 2,483.50 2,483.50 2,483.50 0.0M
2023-09-02 2,486.21 2,486.21 2,486.21 2,486.21 0.0M
2023-09-01 2,484.46 2,484.46 2,484.46 2,484.46 0.0M
2023-08-31 2,485.12 2,485.12 2,485.12 2,485.12 0.0M
2023-08-30 2,480.29 2,480.29 2,480.29 2,480.29 0.0M
2023-08-29 2,463.68 2,463.68 2,463.68 2,463.68 0.0M
2023-08-26 2,455.85 2,455.85 2,455.85 2,455.85 0.0M
2023-08-25 2,443.97 2,443.97 2,443.97 2,443.97 0.0M
2023-08-24 2,460.53 2,460.53 2,460.53 2,460.53 0.0M
2023-08-23 2,446.76 2,446.76 2,446.76 2,446.76 0.0M
2023-08-22 2,448.33 2,448.33 2,448.33 2,448.33 0.0M
2023-08-19 2,439.19 2,439.19 2,439.19 2,439.19 0.0M
2023-08-18 2,438.48 2,438.48 2,438.48 2,438.48 0.0M
2023-08-17 2,449.43 2,449.43 2,449.43 2,449.43 0.0M
2023-08-16 2,457.65 2,457.65 2,457.65 2,457.65 0.0M
2023-08-15 2,471.28 2,471.28 2,471.28 2,471.28 0.0M
2023-08-12 2,464.98 2,464.98 2,464.98 2,464.98 0.0M
2023-08-11 2,463.41 2,463.41 2,463.41 2,463.41 0.0M
2023-08-10 2,464.29 2,464.29 2,464.29 2,464.29 0.0M
2023-08-09 2,469.83 2,469.83 2,469.83 2,469.83 0.0M
2023-08-08 2,474.86 2,474.86 2,474.86 2,474.86 0.0M
2023-08-05 2,463.27 2,463.27 2,463.27 2,463.27 0.0M
2023-08-04 2,471.14 2,471.14 2,471.14 2,471.14 0.0M
2023-08-03 2,470.81 2,470.81 2,470.81 2,470.81 0.0M
2023-08-02 2,485.38 2,485.38 2,485.38 2,485.38 0.0M
2023-08-01 2,488.89 2,488.89 2,488.89 2,488.89 0.0M
2023-07-29 2,486.59 2,486.59 2,486.59 2,486.59 0.0M
2023-07-28 2,478.74 2,478.74 2,478.74 2,478.74 0.0M
2023-07-27 2,485.48 2,485.48 2,485.48 2,485.48 0.0M
2023-07-26 2,484.76 2,484.76 2,484.76 2,484.76 0.0M
2023-07-25 2,481.51 2,481.51 2,481.51 2,481.51 0.0M
2023-07-22 2,475.48 2,475.48 2,475.48 2,475.48 0.0M
2023-07-21 2,474.78 2,474.78 2,474.78 2,474.78 0.0M
2023-07-20 2,479.99 2,479.99 2,479.99 2,479.99 0.0M
2023-07-19 2,479.58 2,479.58 2,479.58 2,479.58 0.0M
2023-07-18 2,473.12 2,473.12 2,473.12 2,473.12 0.0M
2023-07-15 2,470.20 2,470.20 2,470.20 2,470.20 0.0M
2023-07-14 2,470.15 2,470.15 2,470.15 2,470.15 0.0M
2023-07-13 2,463.24 2,463.24 2,463.24 2,463.24 0.0M
2023-07-12 2,452.87 2,452.87 2,452.87 2,452.87 0.0M
2023-07-11 2,445.90 2,445.90 2,445.90 2,445.90 0.0M
2023-07-08 2,442.38 2,442.38 2,442.38 2,442.38 0.0M
2023-07-07 2,443.07 2,443.07 2,443.07 2,443.07 0.0M
2023-07-06 2,452.15 2,452.15 2,452.15 2,452.15 0.0M
2023-07-04 2,454.51 2,454.51 2,454.51 2,454.51 0.0M
2023-07-01 2,450.89 2,450.89 2,450.89 2,450.89 0.0M
2023-06-30 2,441.03 2,441.03 2,441.03 2,441.03 0.0M
2023-06-29 2,437.26 2,437.26 2,437.26 2,437.26 0.0M
2023-06-28 2,432.42 2,432.42 2,432.42 2,432.42 0.0M
2023-06-27 2,419.92 2,419.92 2,419.92 2,419.92 0.0M
2023-06-24 2,421.57 2,421.57 2,421.57 2,421.57 0.0M
2023-06-23 2,429.27 2,429.27 2,429.27 2,429.27 0.0M
2023-06-22 2,425.28 2,425.28 2,425.28 2,425.28 0.0M
2023-06-21 2,427.99 2,427.99 2,427.99 2,427.99 0.0M
2023-06-17 2,433.47 2,433.47 2,433.47 2,433.47 0.0M
2023-06-16 2,434.36 2,434.36 2,434.36 2,434.36 0.0M
2023-06-15 2,424.79 2,424.79 2,424.79 2,424.79 0.0M
2023-06-14 2,422.76 2,422.76 2,422.76 2,422.76 0.0M
2023-06-13 2,415.31 2,415.31 2,415.31 2,415.31 0.0M
2023-06-10 2,404.91 2,404.91 2,404.91 2,404.91 0.0M
2023-06-09 2,400.98 2,400.98 2,400.98 2,400.98 0.0M
2023-06-08 2,393.66 2,393.66 2,393.66 2,393.66 0.0M
2023-06-07 2,397.77 2,397.77 2,397.77 2,397.77 0.0M
2023-06-06 2,392.14 2,392.14 2,392.14 2,392.14 0.0M
2023-06-03 2,392.52 2,392.52 2,392.52 2,392.52 0.0M
2023-06-02 2,374.48 2,374.48 2,374.48 2,374.48 0.0M
2023-06-01 2,360.34 2,360.34 2,360.34 2,360.34 0.0M
2023-05-31 2,368.17 2,368.17 2,368.17 2,368.17 0.0M
2023-05-27 2,367.32 2,367.32 2,367.32 2,367.32 0.0M
2023-05-26 2,348.23 2,348.23 2,348.23 2,348.23 0.0M
2023-05-25 2,336.45 2,336.45 2,336.45 2,336.45 0.0M
2023-05-24 2,344.76 2,344.76 2,344.76 2,344.76 0.0M
2023-05-23 2,359.02 2,359.02 2,359.02 2,359.02 0.0M
2023-05-20 2,355.83 2,355.83 2,355.83 2,355.83 0.0M
2023-05-19 2,359.06 2,359.06 2,359.06 2,359.06 0.0M
2023-05-18 2,344.79 2,344.79 2,344.79 2,344.79 0.0M
2023-05-17 2,328.76 2,328.76 2,328.76 2,328.76 0.0M
2023-05-16 2,334.98 2,334.98 2,334.98 2,334.98 0.0M
2023-05-13 2,328.77 2,328.77 2,328.77 2,328.77 0.0M
2023-05-12 2,330.44 2,330.44 2,330.44 2,330.44 0.0M
2023-05-11 2,333.12 2,333.12 2,333.12 2,333.12 0.0M
2023-05-10 2,327.09 2,327.09 2,327.09 2,327.09 0.0M
2023-05-09 2,331.65 2,331.65 2,331.65 2,331.65 0.0M
2023-05-06 2,327.80 2,327.80 2,327.80 2,327.80 0.0M
2023-05-05 2,300.17 2,300.17 2,300.17 2,300.17 0.0M
2023-05-04 2,316.57 2,316.57 2,316.57 2,316.57 0.0M
2023-05-03 2,324.15 2,324.15 2,324.15 2,324.15 0.0M
2023-05-02 2,341.77 2,341.77 2,341.77 2,341.77 0.0M
2023-04-29 2,340.77 2,340.77 2,340.77 2,340.77 0.0M
2023-04-28 2,328.63 2,328.63 2,328.63 2,328.63 0.0M
2023-04-27 2,302.08 2,302.08 2,302.08 2,302.08 0.0M
2023-04-26 2,324.59 2,324.59 2,324.59 2,324.59 0.0M
2023-04-25 2,324.55 2,324.55 2,324.55 2,324.55 0.0M
2023-04-22 2,325.46 2,325.46 2,325.46 2,325.46 0.0M
2023-04-21 2,327.84 2,327.84 2,327.84 2,327.84 0.0M
2023-04-20 2,329.76 2,329.76 2,329.76 2,329.76 0.0M
2023-04-19 2,332.30 2,332.30 2,332.30 2,332.30 0.0M
2023-04-18 2,333.74 2,333.74 2,333.74 2,333.74 0.0M
2023-04-15 2,332.84 2,332.84 2,332.84 2,332.84 0.0M
2023-04-14 2,336.91 2,336.91 2,336.91 2,336.91 0.0M
2023-04-13 2,328.79 2,328.79 2,328.79 2,328.79 0.0M
2023-04-12 2,333.80 2,333.80 2,333.80 2,333.80 0.0M
2023-04-11 2,334.51 2,334.51 2,334.51 2,334.51 0.0M
2023-04-07 2,334.33 2,334.33 2,334.33 2,334.33 0.0M
2023-04-06 2,332.85 2,332.85 2,332.85 2,332.85 0.0M
2023-04-05 2,335.94 2,335.94 2,335.94 2,335.94 0.0M
2023-04-04 2,342.06 2,342.06 2,342.06 2,342.06 0.0M
2023-04-01 2,339.81 2,339.81 2,339.81 2,339.81 0.0M
2023-03-31 2,327.37 2,327.37 2,327.37 2,327.37 0.0M
2023-03-30 2,324.19 2,324.19 2,324.19 2,324.19 0.0M
2023-03-29 2,316.16 2,316.16 2,316.16 2,316.16 0.0M
2023-03-28 2,315.98 2,315.98 2,315.98 2,315.98 0.0M
2023-03-25 2,312.97 2,312.97 2,312.97 2,312.97 0.0M
2023-03-24 2,306.78 2,306.78 2,306.78 2,306.78 0.0M
2023-03-23 2,306.99 2,306.99 2,306.99 2,306.99 0.0M
2023-03-22 2,319.86 2,319.86 2,319.86 2,319.86 0.0M
2023-03-21 2,306.18 2,306.18 2,306.18 2,306.18 0.0M
2023-03-18 2,297.35 2,297.35 2,297.35 2,297.35 0.0M
2023-03-17 2,309.10 2,309.10 2,309.10 2,309.10 0.0M
2023-03-16 2,290.86 2,290.86 2,290.86 2,290.86 0.0M
2023-03-15 2,298.48 2,298.48 2,298.48 2,298.48 0.0M
2023-03-14 2,284.73 2,284.73 2,284.73 2,284.73 0.0M
2023-03-11 2,284.90 2,284.90 2,284.90 2,284.90 0.0M
2023-03-10 2,300.13 2,300.13 2,300.13 2,300.13 0.0M
2023-03-09 2,320.55 2,320.55 2,320.55 2,320.55 0.0M
2023-03-08 2,318.99 2,318.99 2,318.99 2,318.99 0.0M
2023-03-07 2,335.04 2,335.04 2,335.04 2,335.04 0.0M
2023-03-04 2,333.67 2,333.67 2,333.67 2,333.67 0.0M
2023-03-03 2,316.59 2,316.59 2,316.59 2,316.59 0.0M
2023-03-02 2,309.40 2,309.40 2,309.40 2,309.40 0.0M
2023-03-01 2,310.70 2,310.70 2,310.70 2,310.70 0.0M
2023-02-28 2,316.06 2,316.06 2,316.06 2,316.06 0.0M
2023-02-25 2,311.23 2,311.23 2,311.23 2,311.23 0.0M
2023-02-24 2,321.83 2,321.83 2,321.83 2,321.83 0.0M
2023-02-23 2,316.97 2,316.97 2,316.97 2,316.97 0.0M
2023-02-22 2,319.94 2,319.94 2,319.94 2,319.94 0.0M
2023-02-18 2,343.67 2,343.67 2,343.67 2,343.67 0.0M
2023-02-17 2,347.37 2,347.37 2,347.37 2,347.37 0.0M
2023-02-16 2,368.91 2,368.91 2,368.91 2,368.91 0.0M
2023-02-15 2,363.84 2,363.84 2,363.84 2,363.84 0.0M
2023-02-14 2,367.69 2,367.69 2,367.69 2,367.69 0.0M
2023-02-11 2,349.51 2,349.51 2,349.51 2,349.51 0.0M
2023-02-10 2,346.81 2,346.81 2,346.81 2,346.81 0.0M
2023-02-09 2,358.34 2,358.34 2,358.34 2,358.34 0.0M
2023-02-08 2,371.81 2,371.81 2,371.81 2,371.81 0.0M
2023-02-07 2,355.73 2,355.73 2,355.73 2,355.73 0.0M
2023-02-04 2,362.67 2,362.67 2,362.67 2,362.67 0.0M
2023-02-03 2,370.63 2,370.63 2,370.63 2,370.63 0.0M
2023-02-02 2,360.73 2,360.73 2,360.73 2,360.73 0.0M
2023-02-01 2,341.06 2,341.06 2,341.06 2,341.06 0.0M
2023-01-31 2,326.70 2,326.70 2,326.70 2,326.70 0.0M
2023-01-28 2,341.05 2,341.05 2,341.05 2,341.05 0.0M
2023-01-27 2,336.76 2,336.76 2,336.76 2,336.76 0.0M
2023-01-26 2,323.32 2,323.32 2,323.32 2,323.32 0.0M
2023-01-25 2,326.71 2,326.71 2,326.71 2,326.71 0.0M
2023-01-24 2,324.95 2,324.95 2,324.95 2,324.95 0.0M
2023-01-21 2,309.09 2,309.09 2,309.09 2,309.09 0.0M
2023-01-20 2,287.06 2,287.06 2,287.06 2,287.06 0.0M
2023-01-19 2,296.02 2,296.02 2,296.02 2,296.02 0.0M
2023-01-18 2,316.51 2,316.51 2,316.51 2,316.51 0.0M
2023-01-14 2,319.16 2,319.16 2,319.16 2,319.16 0.0M
2023-01-13 2,316.27 2,316.27 2,316.27 2,316.27 0.0M
2023-01-12 2,311.76 2,311.76 2,311.76 2,311.76 0.0M
2023-01-11 2,295.02 2,295.02 2,295.02 2,295.02 0.0M
2023-01-10 2,285.23 2,285.23 2,285.23 2,285.23 0.0M
2023-01-07 2,285.75 2,285.75 2,285.75 2,285.75 0.0M
2023-01-06 2,257.09 2,257.09 2,257.09 2,257.09 0.0M
2023-01-05 2,271.53 2,271.53 2,271.53 2,271.53 0.0M
2023-01-04 2,259.01 2,259.01 2,259.01 2,259.01 0.0M