CBOE S

SP2BF10G
🏛️ Estados Unidos →
3,718.78
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 2,579.47 2,579.47 2,579.47 2,579.47 0.0M
2022-12-30 2,581.53 2,581.53 2,581.53 2,581.53 0.0M
2022-12-29 2,553.57 2,553.57 2,553.57 2,553.57 0.0M
2022-12-28 2,574.30 2,574.30 2,574.30 2,574.30 0.0M
2022-12-24 2,577.96 2,577.96 2,577.96 2,577.96 0.0M
2022-12-23 2,566.01 2,566.01 2,566.01 2,566.01 0.0M
2022-12-22 2,595.44 2,595.44 2,595.44 2,595.44 0.0M
2022-12-21 2,566.17 2,566.17 2,566.17 2,566.17 0.0M
2022-12-20 2,562.10 2,562.10 2,562.10 2,562.10 0.0M
2022-12-17 2,575.10 2,575.10 2,575.10 2,575.10 0.0M
2022-12-16 2,596.09 2,596.09 2,596.09 2,596.09 0.0M
2022-12-15 2,644.99 2,644.99 2,644.99 2,644.99 0.0M
2022-12-14 2,650.64 2,650.64 2,650.64 2,650.64 0.0M
2022-12-13 2,635.11 2,635.11 2,635.11 2,635.11 0.0M
2022-12-10 2,613.70 2,613.70 2,613.70 2,613.70 0.0M
2022-12-09 2,625.53 2,625.53 2,625.53 2,625.53 0.0M
2022-12-08 2,611.51 2,611.51 2,611.51 2,611.51 0.0M
2022-12-07 2,616.22 2,616.22 2,616.22 2,616.22 0.0M
2022-12-06 2,641.36 2,641.36 2,641.36 2,641.36 0.0M
2022-12-03 2,666.65 2,666.65 2,666.65 2,666.65 0.0M
2022-12-02 2,669.28 2,669.28 2,669.28 2,669.28 0.0M
2022-12-01 2,671.88 2,671.88 2,671.88 2,671.88 0.0M
2022-11-30 2,618.89 2,618.89 2,618.89 2,618.89 0.0M
2022-11-29 2,623.57 2,623.57 2,623.57 2,623.57 0.0M
2022-11-26 2,649.02 2,649.02 2,649.02 2,649.02 0.0M
2022-11-24 2,649.36 2,649.36 2,649.36 2,649.36 0.0M
2022-11-23 2,638.07 2,638.07 2,638.07 2,638.07 0.0M
2022-11-22 2,615.85 2,615.85 2,615.85 2,615.85 0.0M
2022-11-19 2,617.90 2,617.90 2,617.90 2,617.90 0.0M
2022-11-18 2,609.59 2,609.59 2,609.59 2,609.59 0.0M
2022-11-17 2,618.22 2,618.22 2,618.22 2,618.22 0.0M
2022-11-16 2,623.53 2,623.53 2,623.53 2,623.53 0.0M
2022-11-15 2,615.13 2,615.13 2,615.13 2,615.13 0.0M
2022-11-12 2,623.98 2,623.98 2,623.98 2,623.98 0.0M
2022-11-11 2,607.07 2,607.07 2,607.07 2,607.07 0.0M
2022-11-10 2,522.83 2,522.83 2,522.83 2,522.83 0.0M
2022-11-09 2,552.63 2,552.63 2,552.63 2,552.63 0.0M
2022-11-08 2,548.02 2,548.02 2,548.02 2,548.02 0.0M
2022-11-05 2,529.65 2,529.65 2,529.65 2,529.65 0.0M
2022-11-04 2,510.58 2,510.58 2,510.58 2,510.58 0.0M
2022-11-03 2,522.52 2,522.52 2,522.52 2,522.52 0.0M
2022-11-02 2,562.00 2,562.00 2,562.00 2,562.00 0.0M
2022-11-01 2,570.58 2,570.58 2,570.58 2,570.58 0.0M
2022-10-29 2,581.21 2,581.21 2,581.21 2,581.21 0.0M
2022-10-28 2,524.61 2,524.61 2,524.61 2,524.61 0.0M
2022-10-27 2,550.70 2,550.70 2,550.70 2,550.70 0.0M
2022-10-26 2,550.52 2,550.52 2,550.52 2,550.52 0.0M
2022-10-25 2,531.60 2,531.60 2,531.60 2,531.60 0.0M
2022-10-22 2,512.91 2,512.91 2,512.91 2,512.91 0.0M
2022-10-21 2,479.82 2,479.82 2,479.82 2,479.82 0.0M
2022-10-20 2,489.51 2,489.51 2,489.51 2,489.51 0.0M
2022-10-19 2,505.50 2,505.50 2,505.50 2,505.50 0.0M
2022-10-18 2,483.11 2,483.11 2,483.11 2,483.11 0.0M
2022-10-15 2,442.03 2,442.03 2,442.03 2,442.03 0.0M
2022-10-14 2,475.49 2,475.49 2,475.49 2,475.49 0.0M
2022-10-13 2,434.81 2,434.81 2,434.81 2,434.81 0.0M
2022-10-12 2,438.80 2,438.80 2,438.80 2,438.80 0.0M
2022-10-11 2,449.73 2,449.73 2,449.73 2,449.73 0.0M
2022-10-08 2,458.94 2,458.94 2,458.94 2,458.94 0.0M
2022-10-07 2,504.40 2,504.40 2,504.40 2,504.40 0.0M
2022-10-06 2,523.92 2,523.92 2,523.92 2,523.92 0.0M
2022-10-05 2,522.96 2,522.96 2,522.96 2,522.96 0.0M
2022-10-04 2,476.74 2,476.74 2,476.74 2,476.74 0.0M
2022-10-01 2,438.18 2,438.18 2,438.18 2,438.18 0.0M
2022-09-30 2,456.41 2,456.41 2,456.41 2,456.41 0.0M
2022-09-29 2,490.14 2,490.14 2,490.14 2,490.14 0.0M
2022-09-28 2,459.68 2,459.68 2,459.68 2,459.68 0.0M
2022-09-27 2,463.29 2,463.29 2,463.29 2,463.29 0.0M
2022-09-24 2,481.00 2,481.00 2,481.00 2,481.00 0.0M
2022-09-23 2,510.94 2,510.94 2,510.94 2,510.94 0.0M
2022-09-22 2,521.08 2,521.08 2,521.08 2,521.08 0.0M
2022-09-21 2,551.15 2,551.15 2,551.15 2,551.15 0.0M
2022-09-20 2,568.11 2,568.11 2,568.11 2,568.11 0.0M
2022-09-17 2,555.65 2,555.65 2,555.65 2,555.65 0.0M
2022-09-16 2,567.78 2,567.78 2,567.78 2,567.78 0.0M
2022-09-15 2,582.78 2,582.78 2,582.78 2,582.78 0.0M
2022-09-14 2,577.38 2,577.38 2,577.38 2,577.38 0.0M
2022-09-13 2,642.68 2,642.68 2,642.68 2,642.68 0.0M
2022-09-10 2,624.52 2,624.52 2,624.52 2,624.52 0.0M
2022-09-09 2,602.62 2,602.62 2,602.62 2,602.62 0.0M
2022-09-08 2,589.24 2,589.24 2,589.24 2,589.24 0.0M
2022-09-07 2,560.21 2,560.21 2,560.21 2,560.21 0.0M
2022-09-03 2,567.40 2,567.40 2,567.40 2,567.40 0.0M
2022-09-02 2,580.21 2,580.21 2,580.21 2,580.21 0.0M
2022-09-01 2,579.74 2,579.74 2,579.74 2,579.74 0.0M
2022-08-31 2,591.19 2,591.19 2,591.19 2,591.19 0.0M
2022-08-30 2,606.19 2,606.19 2,606.19 2,606.19 0.0M
2022-08-27 2,631.68 2,631.68 2,631.68 2,631.68 0.0M
2022-08-26 2,631.24 2,631.24 2,631.24 2,631.24 0.0M
2022-08-25 2,630.23 2,630.23 2,630.23 2,630.23 0.0M
2022-08-24 2,627.36 2,627.36 2,627.36 2,627.36 0.0M
2022-08-23 2,627.43 2,627.43 2,627.43 2,627.43 0.0M
2022-08-20 2,630.40 2,630.40 2,630.40 2,630.40 0.0M
2022-08-19 2,629.25 2,629.25 2,629.25 2,629.25 0.0M
2022-08-18 2,630.57 2,630.57 2,630.57 2,630.57 0.0M
2022-08-17 2,630.35 2,630.35 2,630.35 2,630.35 0.0M
2022-08-16 2,631.41 2,631.41 2,631.41 2,631.41 0.0M
2022-08-13 2,630.27 2,630.27 2,630.27 2,630.27 0.0M
2022-08-12 2,625.94 2,625.94 2,625.94 2,625.94 0.0M
2022-08-11 2,625.33 2,625.33 2,625.33 2,625.33 0.0M
2022-08-10 2,613.87 2,613.87 2,613.87 2,613.87 0.0M
2022-08-09 2,616.04 2,616.04 2,616.04 2,616.04 0.0M
2022-08-06 2,612.71 2,612.71 2,612.71 2,612.71 0.0M
2022-08-05 2,613.79 2,613.79 2,613.79 2,613.79 0.0M
2022-08-04 2,612.28 2,612.28 2,612.28 2,612.28 0.0M
2022-08-03 2,597.49 2,597.49 2,597.49 2,597.49 0.0M
2022-08-02 2,604.67 2,604.67 2,604.67 2,604.67 0.0M
2022-07-30 2,607.36 2,607.36 2,607.36 2,607.36 0.0M
2022-07-29 2,595.60 2,595.60 2,595.60 2,595.60 0.0M
2022-07-28 2,576.83 2,576.83 2,576.83 2,576.83 0.0M
2022-07-27 2,546.64 2,546.64 2,546.64 2,546.64 0.0M
2022-07-26 2,562.08 2,562.08 2,562.08 2,562.08 0.0M
2022-07-23 2,556.53 2,556.53 2,556.53 2,556.53 0.0M
2022-07-22 2,563.88 2,563.88 2,563.88 2,563.88 0.0M
2022-07-21 2,550.87 2,550.87 2,550.87 2,550.87 0.0M
2022-07-20 2,544.49 2,544.49 2,544.49 2,544.49 0.0M
2022-07-19 2,503.12 2,503.12 2,503.12 2,503.12 0.0M
2022-07-16 2,512.81 2,512.81 2,512.81 2,512.81 0.0M
2022-07-15 2,480.58 2,480.58 2,480.58 2,480.58 0.0M
2022-07-14 2,481.24 2,481.24 2,481.24 2,481.24 0.0M
2022-07-13 2,490.23 2,490.23 2,490.23 2,490.23 0.0M
2022-07-12 2,506.73 2,506.73 2,506.73 2,506.73 0.0M
2022-07-09 2,523.05 2,523.05 2,523.05 2,523.05 0.0M
2022-07-08 2,517.52 2,517.52 2,517.52 2,517.52 0.0M
2022-07-07 2,498.31 2,498.31 2,498.31 2,498.31 0.0M
2022-07-06 2,488.22 2,488.22 2,488.22 2,488.22 0.0M
2022-07-02 2,484.81 2,484.81 2,484.81 2,484.81 0.0M
2022-07-01 2,463.08 2,463.08 2,463.08 2,463.08 0.0M
2022-06-30 2,479.23 2,479.23 2,479.23 2,479.23 0.0M
2022-06-29 2,481.26 2,481.26 2,481.26 2,481.26 0.0M
2022-06-28 2,513.77 2,513.77 2,513.77 2,513.77 0.0M
2022-06-25 2,510.70 2,510.70 2,510.70 2,510.70 0.0M
2022-06-24 2,461.59 2,461.59 2,461.59 2,461.59 0.0M
2022-06-23 2,451.41 2,451.41 2,451.41 2,451.41 0.0M
2022-06-22 2,449.39 2,449.39 2,449.39 2,449.39 0.0M
2022-06-18 2,408.74 2,408.74 2,408.74 2,408.74 0.0M
2022-06-17 2,405.41 2,405.41 2,405.41 2,405.41 0.0M
2022-06-16 2,456.29 2,456.29 2,456.29 2,456.29 0.0M
2022-06-15 2,429.15 2,429.15 2,429.15 2,429.15 0.0M
2022-06-14 2,434.56 2,434.56 2,434.56 2,434.56 0.0M
2022-06-11 2,499.18 2,499.18 2,499.18 2,499.18 0.0M
2022-06-10 2,538.25 2,538.25 2,538.25 2,538.25 0.0M
2022-06-09 2,570.91 2,570.91 2,570.91 2,570.91 0.0M
2022-06-08 2,581.22 2,581.22 2,581.22 2,581.22 0.0M
2022-06-07 2,569.17 2,569.17 2,569.17 2,569.17 0.0M
2022-06-04 2,566.52 2,566.52 2,566.52 2,566.52 0.0M
2022-06-03 2,583.82 2,583.82 2,583.82 2,583.82 0.0M
2022-06-02 2,560.14 2,560.14 2,560.14 2,560.14 0.0M
2022-06-01 2,569.58 2,569.58 2,569.58 2,569.58 0.0M
2022-05-28 2,579.93 2,579.93 2,579.93 2,579.93 0.0M
2022-05-27 2,541.95 2,541.95 2,541.95 2,541.95 0.0M
2022-05-26 2,515.04 2,515.04 2,515.04 2,515.04 0.0M
2022-05-25 2,505.34 2,505.34 2,505.34 2,505.34 0.0M
2022-05-24 2,515.23 2,515.23 2,515.23 2,515.23 0.0M
2022-05-21 2,486.26 2,486.26 2,486.26 2,486.26 0.0M
2022-05-20 2,486.59 2,486.59 2,486.59 2,486.59 0.0M
2022-05-19 2,486.41 2,486.41 2,486.41 2,486.41 0.0M
2022-05-18 2,553.49 2,553.49 2,553.49 2,553.49 0.0M
2022-05-17 2,522.85 2,522.85 2,522.85 2,522.85 0.0M
2022-05-14 2,523.00 2,523.00 2,523.00 2,523.00 0.0M
2022-05-13 2,487.02 2,487.02 2,487.02 2,487.02 0.0M
2022-05-12 2,493.78 2,493.78 2,493.78 2,493.78 0.0M
2022-05-11 2,509.99 2,509.99 2,509.99 2,509.99 0.0M
2022-05-10 2,510.54 2,510.54 2,510.54 2,510.54 0.0M
2022-05-07 2,551.32 2,551.32 2,551.32 2,551.32 0.0M
2022-05-06 2,565.39 2,565.39 2,565.39 2,565.39 0.0M
2022-05-05 2,616.29 2,616.29 2,616.29 2,616.29 0.0M
2022-05-04 2,575.35 2,575.35 2,575.35 2,575.35 0.0M
2022-05-03 2,562.50 2,562.50 2,562.50 2,562.50 0.0M
2022-04-30 2,558.52 2,558.52 2,558.52 2,558.52 0.0M
2022-04-29 2,603.13 2,603.13 2,603.13 2,603.13 0.0M
2022-04-28 2,579.39 2,579.39 2,579.39 2,579.39 0.0M
2022-04-27 2,563.57 2,563.57 2,563.57 2,563.57 0.0M
2022-04-26 2,615.20 2,615.20 2,615.20 2,615.20 0.0M
2022-04-23 2,600.74 2,600.74 2,600.74 2,600.74 0.0M
2022-04-22 2,649.65 2,649.65 2,649.65 2,649.65 0.0M
2022-04-21 2,677.04 2,677.04 2,677.04 2,677.04 0.0M
2022-04-20 2,665.13 2,665.13 2,665.13 2,665.13 0.0M
2022-04-19 2,653.20 2,653.20 2,653.20 2,653.20 0.0M
2022-04-15 2,646.75 2,646.75 2,646.75 2,646.75 0.0M
2022-04-14 2,665.59 2,665.59 2,665.59 2,665.59 0.0M
2022-04-13 2,648.72 2,648.72 2,648.72 2,648.72 0.0M
2022-04-12 2,652.92 2,652.92 2,652.92 2,652.92 0.0M
2022-04-09 2,678.35 2,678.35 2,678.35 2,678.35 0.0M
2022-04-08 2,682.40 2,682.40 2,682.40 2,682.40 0.0M
2022-04-07 2,674.39 2,674.39 2,674.39 2,674.39 0.0M
2022-04-06 2,689.55 2,689.55 2,689.55 2,689.55 0.0M
2022-04-05 2,707.90 2,707.90 2,707.90 2,707.90 0.0M
2022-04-02 2,692.57 2,692.57 2,692.57 2,692.57 0.0M
2022-04-01 2,694.37 2,694.37 2,694.37 2,694.37 0.0M
2022-03-31 2,711.34 2,711.34 2,711.34 2,711.34 0.0M
2022-03-30 2,717.23 2,717.23 2,717.23 2,717.23 0.0M
2022-03-29 2,702.03 2,702.03 2,702.03 2,702.03 0.0M
2022-03-26 2,690.94 2,690.94 2,690.94 2,690.94 0.0M
2022-03-25 2,683.23 2,683.23 2,683.23 2,683.23 0.0M
2022-03-24 2,661.87 2,661.87 2,661.87 2,661.87 0.0M
2022-03-23 2,679.39 2,679.39 2,679.39 2,679.39 0.0M
2022-03-22 2,664.03 2,664.03 2,664.03 2,664.03 0.0M
2022-03-19 2,662.95 2,662.95 2,662.95 2,662.95 0.0M
2022-03-18 2,640.24 2,640.24 2,640.24 2,640.24 0.0M
2022-03-17 2,622.99 2,622.99 2,622.99 2,622.99 0.0M
2022-03-16 2,584.21 2,584.21 2,584.21 2,584.21 0.0M
2022-03-15 2,555.73 2,555.73 2,555.73 2,555.73 0.0M
2022-03-12 2,564.81 2,564.81 2,564.81 2,564.81 0.0M
2022-03-11 2,585.45 2,585.45 2,585.45 2,585.45 0.0M
2022-03-10 2,587.75 2,587.75 2,587.75 2,587.75 0.0M
2022-03-09 2,546.00 2,546.00 2,546.00 2,546.00 0.0M
2022-03-08 2,556.48 2,556.48 2,556.48 2,556.48 0.0M
2022-03-05 2,604.71 2,604.71 2,604.71 2,604.71 0.0M
2022-03-04 2,620.97 2,620.97 2,620.97 2,620.97 0.0M
2022-03-03 2,624.63 2,624.63 2,624.63 2,624.63 0.0M
2022-03-02 2,600.53 2,600.53 2,600.53 2,600.53 0.0M
2022-03-01 2,622.94 2,622.94 2,622.94 2,622.94 0.0M
2022-02-26 2,628.28 2,628.28 2,628.28 2,628.28 0.0M
2022-02-25 2,588.52 2,588.52 2,588.52 2,588.52 0.0M
2022-02-24 2,572.73 2,572.73 2,572.73 2,572.73 0.0M
2022-02-23 2,607.12 2,607.12 2,607.12 2,607.12 0.0M
2022-02-19 2,617.42 2,617.42 2,617.42 2,617.42 0.0M
2022-02-18 2,625.80 2,625.80 2,625.80 2,625.80 0.0M
2022-02-17 2,657.93 2,657.93 2,657.93 2,657.93 0.0M
2022-02-16 2,652.97 2,652.97 2,652.97 2,652.97 0.0M
2022-02-15 2,631.41 2,631.41 2,631.41 2,631.41 0.0M
2022-02-12 2,636.20 2,636.20 2,636.20 2,636.20 0.0M
2022-02-11 2,662.88 2,662.88 2,662.88 2,662.88 0.0M
2022-02-10 2,689.55 2,689.55 2,689.55 2,689.55 0.0M
2022-02-09 2,670.06 2,670.06 2,670.06 2,670.06 0.0M
2022-02-08 2,658.81 2,658.81 2,658.81 2,658.81 0.0M
2022-02-05 2,658.42 2,658.42 2,658.42 2,658.42 0.0M
2022-02-04 2,660.71 2,660.71 2,660.71 2,660.71 0.0M
2022-02-03 2,675.06 2,675.06 2,675.06 2,675.06 0.0M
2022-02-02 2,676.09 2,676.09 2,676.09 2,676.09 0.0M
2022-02-01 2,658.00 2,658.00 2,658.00 2,658.00 0.0M
2022-01-29 2,631.44 2,631.44 2,631.44 2,631.44 0.0M
2022-01-28 2,600.65 2,600.65 2,600.65 2,600.65 0.0M
2022-01-27 2,600.26 2,600.26 2,600.26 2,600.26 0.0M
2022-01-26 2,601.48 2,601.48 2,601.48 2,601.48 0.0M
2022-01-25 2,624.39 2,624.39 2,624.39 2,624.39 0.0M
2022-01-22 2,618.65 2,618.65 2,618.65 2,618.65 0.0M
2022-01-21 2,646.45 2,646.45 2,646.45 2,646.45 0.0M
2022-01-20 2,664.75 2,664.75 2,664.75 2,664.75 0.0M
2022-01-19 2,675.60 2,675.60 2,675.60 2,675.60 0.0M
2022-01-15 2,700.03 2,700.03 2,700.03 2,700.03 0.0M
2022-01-14 2,695.98 2,695.98 2,695.98 2,695.98 0.0M
2022-01-13 2,714.03 2,714.03 2,714.03 2,714.03 0.0M
2022-01-12 2,709.18 2,709.18 2,709.18 2,709.18 0.0M
2022-01-11 2,698.39 2,698.39 2,698.39 2,698.39 0.0M
2022-01-08 2,698.25 2,698.25 2,698.25 2,698.25 0.0M
2022-01-07 2,700.09 2,700.09 2,700.09 2,700.09 0.0M
2022-01-06 2,701.57 2,701.57 2,701.57 2,701.57 0.0M
2022-01-05 2,720.74 2,720.74 2,720.74 2,720.74 0.0M
2022-01-04 2,721.92 2,721.92 2,721.92 2,721.92 0.0M
2022-01-01 2,716.45 2,716.45 2,716.45 2,716.45 0.0M