CBOE S

SP7BF10D
🏛️ Estados Unidos →
2,936.14
Última Actualización: 2025-10-01
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
2024-12-31 2,678.64 2,690.37 2,670.31 2,680.76 0.0M
2024-12-28 2,704.51 2,704.70 2,686.62 2,699.19 0.0M
2024-12-27 2,727.81 2,727.84 2,727.77 2,727.77 0.0M
2024-12-25 2,727.16 2,727.21 2,727.15 2,727.19 0.0M
2024-12-24 2,726.81 2,726.87 2,726.70 2,726.86 0.0M
2024-12-21 2,724.25 2,725.84 2,724.25 2,725.75 0.0M
2024-12-20 2,723.93 2,724.49 2,722.92 2,723.43 0.0M
2024-12-19 2,724.93 2,724.97 2,718.51 2,718.51 0.0M
2024-12-18 2,724.67 2,724.70 2,724.45 2,724.56 0.0M
2024-12-17 2,724.43 2,724.50 2,724.38 2,724.45 0.0M
2024-12-14 2,723.30 2,723.45 2,723.16 2,723.45 0.0M
2024-12-13 2,722.83 2,722.90 2,722.78 2,722.85 0.0M
2024-12-12 2,722.35 2,722.53 2,722.35 2,722.53 0.0M
2024-12-11 2,721.88 2,721.99 2,721.77 2,721.77 0.0M
2024-12-10 2,721.65 2,721.69 2,721.48 2,721.57 0.0M
2024-12-07 2,721.58 2,721.58 2,721.58 2,721.58 0.0M
2024-12-06 2,720.38 2,720.38 2,720.38 2,720.38 0.0M
2024-12-05 2,720.13 2,720.13 2,720.13 2,720.13 0.0M
2024-12-04 2,718.23 2,718.23 2,718.23 2,718.23 0.0M
2024-12-03 2,718.27 2,718.27 2,718.27 2,718.27 0.0M
2024-11-30 2,717.34 2,717.34 2,717.34 2,717.34 0.0M
2024-11-28 2,715.39 2,715.39 2,715.39 2,715.39 0.0M
2024-11-27 2,715.55 2,715.55 2,715.55 2,715.55 0.0M
2024-11-26 2,714.78 2,714.78 2,714.78 2,714.78 0.0M
2024-11-23 2,712.46 2,712.46 2,712.46 2,712.46 0.0M
2024-11-22 2,710.80 2,710.80 2,710.80 2,710.80 0.0M
2024-11-21 2,709.43 2,709.43 2,709.43 2,709.43 0.0M
2024-11-20 2,709.74 2,709.74 2,709.74 2,709.74 0.0M
2024-11-19 2,709.29 2,709.29 2,709.29 2,709.29 0.0M
2024-11-16 2,706.60 2,706.60 2,706.60 2,706.60 0.0M
2024-11-15 2,709.34 2,709.34 2,709.34 2,709.34 0.0M
2024-11-14 2,709.80 2,709.80 2,709.80 2,709.80 0.0M
2024-11-13 2,708.69 2,708.69 2,708.69 2,708.69 0.0M
2024-11-12 2,708.70 2,708.70 2,708.70 2,708.70 0.0M
2024-11-09 2,707.13 2,707.13 2,707.13 2,707.13 0.0M
2024-11-08 2,704.83 2,704.83 2,704.83 2,704.83 0.0M
2024-11-07 2,703.41 2,703.41 2,703.41 2,703.41 0.0M
2024-11-06 2,692.19 2,692.19 2,692.19 2,692.19 0.0M
2024-11-05 2,683.52 2,683.52 2,683.52 2,683.52 0.0M
2024-11-02 2,681.76 2,681.76 2,681.76 2,681.76 0.0M
2024-11-01 2,677.51 2,677.51 2,677.51 2,677.51 0.0M
2024-10-31 2,688.77 2,688.77 2,688.77 2,688.77 0.0M
2024-10-30 2,690.61 2,690.61 2,690.61 2,690.61 0.0M
2024-10-29 2,688.20 2,688.20 2,688.20 2,688.20 0.0M
2024-10-26 2,685.12 2,685.12 2,685.12 2,685.12 0.0M
2024-10-25 2,685.94 2,685.94 2,685.94 2,685.94 0.0M
2024-10-24 2,684.67 2,684.67 2,684.67 2,684.67 0.0M
2024-10-23 2,689.81 2,689.81 2,689.81 2,689.81 0.0M
2024-10-22 2,688.81 2,688.81 2,688.81 2,688.81 0.0M
2024-10-19 2,687.75 2,687.75 2,687.75 2,687.75 0.0M
2024-10-18 2,685.55 2,685.55 2,685.55 2,685.55 0.0M
2024-10-17 2,681.45 2,681.45 2,681.45 2,681.45 0.0M
2024-10-16 2,681.38 2,681.38 2,681.38 2,681.38 0.0M
2024-10-15 2,683.76 2,683.76 2,683.76 2,683.76 0.0M
2024-10-12 2,679.26 2,679.26 2,679.26 2,679.26 0.0M
2024-10-11 2,675.91 2,675.91 2,675.91 2,675.91 0.0M
2024-10-10 2,674.55 2,674.55 2,674.55 2,674.55 0.0M
2024-10-09 2,669.45 2,669.45 2,669.45 2,669.45 0.0M
2024-10-08 2,664.18 2,664.18 2,664.18 2,664.18 0.0M
2024-10-05 2,668.31 2,668.31 2,668.31 2,668.31 0.0M
2024-10-04 2,662.68 2,662.68 2,662.68 2,662.68 0.0M
2024-10-03 2,664.92 2,664.92 2,664.92 2,664.92 0.0M
2024-10-02 2,663.65 2,663.65 2,663.65 2,663.65 0.0M
2024-10-01 2,671.37 2,671.37 2,671.37 2,671.37 0.0M
2024-09-28 2,666.50 2,666.50 2,666.50 2,666.50 0.0M
2024-09-27 2,669.82 2,669.82 2,669.82 2,669.82 0.0M
2024-09-26 2,667.53 2,667.53 2,667.53 2,667.53 0.0M
2024-09-25 2,668.55 2,668.55 2,668.55 2,668.55 0.0M
2024-09-24 2,666.08 2,666.08 2,666.08 2,666.08 0.0M
2024-09-21 2,663.33 2,663.33 2,663.33 2,663.33 0.0M
2024-09-20 2,663.91 2,663.91 2,663.91 2,663.91 0.0M
2024-09-19 2,653.22 2,653.22 2,653.22 2,653.22 0.0M
2024-09-18 2,653.76 2,653.76 2,653.76 2,653.76 0.0M
2024-09-17 2,653.54 2,653.54 2,653.54 2,653.54 0.0M
2024-09-14 2,651.67 2,651.67 2,651.67 2,651.67 0.0M
2024-09-13 2,647.29 2,647.29 2,647.29 2,647.29 0.0M
2024-09-12 2,642.27 2,642.27 2,642.27 2,642.27 0.0M
2024-09-11 2,631.58 2,631.58 2,631.58 2,631.58 0.0M
2024-09-10 2,627.83 2,627.83 2,627.83 2,627.83 0.0M
2024-09-07 2,612.08 2,612.08 2,612.08 2,612.08 0.0M
2024-09-06 2,631.64 2,631.64 2,631.64 2,631.64 0.0M
2024-09-05 2,628.84 2,628.84 2,628.84 2,628.84 0.0M
2024-09-04 2,632.91 2,632.91 2,632.91 2,632.91 0.0M
2024-08-31 2,652.01 2,652.01 2,652.01 2,652.01 0.0M
2024-08-30 2,646.59 2,646.59 2,646.59 2,646.59 0.0M
2024-08-29 2,643.90 2,643.90 2,643.90 2,643.90 0.0M
2024-08-28 2,648.91 2,648.91 2,648.91 2,648.91 0.0M
2024-08-27 2,646.09 2,646.09 2,646.09 2,646.09 0.0M
2024-08-24 2,646.23 2,646.23 2,646.23 2,646.23 0.0M
2024-08-23 2,637.52 2,637.52 2,637.52 2,637.52 0.0M
2024-08-22 2,643.40 2,643.40 2,643.40 2,643.40 0.0M
2024-08-21 2,641.93 2,641.93 2,641.93 2,641.93 0.0M
2024-08-20 2,643.32 2,643.32 2,643.32 2,643.32 0.0M
2024-08-17 2,636.78 2,636.78 2,636.78 2,636.78 0.0M
2024-08-16 2,634.34 2,634.34 2,634.34 2,634.34 0.0M
2024-08-15 2,621.94 2,621.94 2,621.94 2,621.94 0.0M
2024-08-14 2,613.64 2,613.64 2,613.64 2,613.64 0.0M
2024-08-13 2,595.24 2,595.24 2,595.24 2,595.24 0.0M
2024-08-10 2,593.66 2,593.66 2,593.66 2,593.66 0.0M
2024-08-09 2,583.18 2,583.18 2,583.18 2,583.18 0.0M
2024-08-08 2,553.72 2,553.72 2,553.72 2,553.72 0.0M
2024-08-07 2,559.88 2,559.88 2,559.88 2,559.88 0.0M
2024-08-06 2,538.12 2,538.12 2,538.12 2,538.12 0.0M
2024-08-03 2,581.65 2,581.65 2,581.65 2,581.65 0.0M
2024-08-02 2,605.39 2,605.39 2,605.39 2,605.39 0.0M
2024-08-01 2,624.22 2,624.22 2,624.22 2,624.22 0.0M
2024-07-31 2,604.12 2,604.12 2,604.12 2,604.12 0.0M
2024-07-30 2,613.94 2,613.94 2,613.94 2,613.94 0.0M
2024-07-27 2,612.09 2,612.09 2,612.09 2,612.09 0.0M
2024-07-26 2,599.02 2,599.02 2,599.02 2,599.02 0.0M
2024-07-25 2,605.09 2,605.09 2,605.09 2,605.09 0.0M
2024-07-24 2,625.81 2,625.81 2,625.81 2,625.81 0.0M
2024-07-23 2,626.64 2,626.64 2,626.64 2,626.64 0.0M
2024-07-20 2,616.22 2,616.22 2,616.22 2,616.22 0.0M
2024-07-19 2,622.23 2,622.23 2,622.23 2,622.23 0.0M
2024-07-18 2,627.61 2,627.61 2,627.61 2,627.61 0.0M
2024-07-17 2,637.06 2,637.06 2,637.06 2,637.06 0.0M
2024-07-16 2,633.50 2,633.50 2,633.50 2,633.50 0.0M
2024-07-13 2,632.51 2,632.51 2,632.51 2,632.51 0.0M
2024-07-12 2,627.58 2,627.58 2,627.58 2,627.58 0.0M
2024-07-11 2,631.86 2,631.86 2,631.86 2,631.86 0.0M
2024-07-10 2,626.71 2,626.71 2,626.71 2,626.71 0.0M
2024-07-09 2,626.33 2,626.33 2,626.33 2,626.33 0.0M
2024-07-06 2,623.59 2,623.59 2,623.59 2,623.59 0.0M
2024-07-04 2,620.55 2,620.55 2,620.55 2,620.55 0.0M
2024-07-03 2,618.85 2,618.85 2,618.85 2,618.85 0.0M
2024-07-02 2,612.48 2,612.48 2,612.48 2,612.48 0.0M
2024-06-29 2,609.94 2,609.94 2,609.94 2,609.94 0.0M
2024-06-28 2,611.28 2,611.28 2,611.28 2,611.28 0.0M
2024-06-27 2,608.45 2,608.45 2,608.45 2,608.45 0.0M
2024-06-26 2,607.26 2,607.26 2,607.26 2,607.26 0.0M
2024-06-25 2,603.32 2,603.32 2,603.32 2,603.32 0.0M
2024-06-22 2,605.19 2,605.19 2,605.19 2,605.19 0.0M
2024-06-21 2,603.95 2,603.95 2,603.95 2,603.95 0.0M
2024-06-19 2,607.73 2,607.73 2,607.73 2,607.73 0.0M
2024-06-18 2,605.74 2,605.74 2,605.74 2,605.74 0.0M
2024-06-15 2,599.05 2,599.05 2,599.05 2,599.05 0.0M
2024-06-14 2,600.48 2,600.48 2,600.48 2,600.48 0.0M
2024-06-13 2,598.83 2,598.83 2,598.83 2,598.83 0.0M
2024-06-12 2,589.93 2,589.93 2,589.93 2,589.93 0.0M
2024-06-11 2,587.29 2,587.29 2,587.29 2,587.29 0.0M
2024-06-08 2,583.91 2,583.91 2,583.91 2,583.91 0.0M
2024-06-07 2,584.05 2,584.05 2,584.05 2,584.05 0.0M
2024-06-06 2,583.88 2,583.88 2,583.88 2,583.88 0.0M
2024-06-05 2,572.96 2,572.96 2,572.96 2,572.96 0.0M
2024-06-04 2,571.86 2,571.86 2,571.86 2,571.86 0.0M
2024-06-01 2,571.06 2,571.06 2,571.06 2,571.06 0.0M
2024-05-31 2,558.41 2,558.41 2,558.41 2,558.41 0.0M
2024-05-30 2,565.41 2,565.41 2,565.41 2,565.41 0.0M
2024-05-29 2,574.55 2,574.55 2,574.55 2,574.55 0.0M
2024-05-25 2,573.22 2,573.22 2,573.22 2,573.22 0.0M
2024-05-24 2,564.63 2,564.63 2,564.63 2,564.63 0.0M
2024-05-23 2,571.96 2,571.96 2,571.96 2,571.96 0.0M
2024-05-22 2,574.32 2,574.32 2,574.32 2,574.32 0.0M
2024-05-21 2,570.44 2,570.44 2,570.44 2,570.44 0.0M
2024-05-18 2,567.93 2,567.93 2,567.93 2,567.93 0.0M
2024-05-17 2,564.89 2,564.89 2,564.89 2,564.89 0.0M
2024-05-16 2,566.57 2,566.57 2,566.57 2,566.57 0.0M
2024-05-15 2,552.80 2,552.80 2,552.80 2,552.80 0.0M
2024-05-14 2,546.73 2,546.73 2,546.73 2,546.73 0.0M
2024-05-11 2,546.37 2,546.37 2,546.37 2,546.37 0.0M
2024-05-10 2,544.69 2,544.69 2,544.69 2,544.69 0.0M
2024-05-09 2,537.65 2,537.65 2,537.65 2,537.65 0.0M
2024-05-08 2,537.51 2,537.51 2,537.51 2,537.51 0.0M
2024-05-07 2,534.06 2,534.06 2,534.06 2,534.06 0.0M
2024-05-04 2,523.05 2,523.05 2,523.05 2,523.05 0.0M
2024-05-03 2,505.94 2,505.94 2,505.94 2,505.94 0.0M
2024-05-02 2,494.31 2,494.31 2,494.31 2,494.31 0.0M
2024-05-01 2,498.49 2,498.49 2,498.49 2,498.49 0.0M
2024-04-30 2,518.25 2,518.25 2,518.25 2,518.25 0.0M
2024-04-27 2,512.36 2,512.36 2,512.36 2,512.36 0.0M
2024-04-26 2,511.09 2,511.09 2,511.09 2,511.09 0.0M
2024-04-25 2,499.92 2,499.92 2,499.92 2,499.92 0.0M
2024-04-24 2,503.99 2,503.99 2,503.99 2,503.99 0.0M
2024-04-23 2,487.00 2,487.00 2,487.00 2,487.00 0.0M
2024-04-20 2,472.28 2,472.28 2,472.28 2,472.28 0.0M
2024-04-19 2,484.11 2,484.11 2,484.11 2,484.11 0.0M
2024-04-18 2,485.70 2,485.70 2,485.70 2,485.70 0.0M
2024-04-17 2,492.70 2,492.70 2,492.70 2,492.70 0.0M
2024-04-16 2,492.46 2,492.46 2,492.46 2,492.46 0.0M
2024-04-13 2,508.04 2,508.04 2,508.04 2,508.04 0.0M
2024-04-12 2,525.82 2,525.82 2,525.82 2,525.82 0.0M
2024-04-11 2,515.84 2,515.84 2,515.84 2,515.84 0.0M
2024-04-10 2,529.52 2,529.52 2,529.52 2,529.52 0.0M
2024-04-09 2,526.72 2,526.72 2,526.72 2,526.72 0.0M
2024-04-06 2,522.38 2,522.38 2,522.38 2,522.38 0.0M
2024-04-05 2,512.49 2,512.49 2,512.49 2,512.49 0.0M
2024-04-04 2,526.67 2,526.67 2,526.67 2,526.67 0.0M
2024-04-03 2,525.14 2,525.14 2,525.14 2,525.14 0.0M
2024-04-02 2,531.20 2,531.20 2,531.20 2,531.20 0.0M
2024-03-29 2,531.80 2,531.80 2,531.80 2,531.80 0.0M
2024-03-28 2,533.20 2,533.20 2,533.20 2,533.20 0.0M
2024-03-27 2,524.38 2,524.38 2,524.38 2,524.38 0.0M
2024-03-26 2,524.92 2,524.92 2,524.92 2,524.92 0.0M
2024-03-23 2,527.38 2,527.38 2,527.38 2,527.38 0.0M
2024-03-22 2,527.74 2,527.74 2,527.74 2,527.74 0.0M
2024-03-21 2,524.99 2,524.99 2,524.99 2,524.99 0.0M
2024-03-20 2,515.23 2,515.23 2,515.23 2,515.23 0.0M
2024-03-19 2,509.60 2,509.60 2,509.60 2,509.60 0.0M
2024-03-16 2,502.39 2,502.39 2,502.39 2,502.39 0.0M
2024-03-15 2,509.55 2,509.55 2,509.55 2,509.55 0.0M
2024-03-14 2,512.93 2,512.93 2,512.93 2,512.93 0.0M
2024-03-13 2,512.87 2,512.87 2,512.87 2,512.87 0.0M
2024-03-12 2,500.40 2,500.40 2,500.40 2,500.40 0.0M
2024-03-09 2,501.48 2,501.48 2,501.48 2,501.48 0.0M
2024-03-08 2,506.41 2,506.41 2,506.41 2,506.41 0.0M
2024-03-07 2,497.18 2,497.18 2,497.18 2,497.18 0.0M
2024-03-06 2,492.98 2,492.98 2,492.98 2,492.98 0.0M
2024-03-05 2,502.82 2,502.82 2,502.82 2,502.82 0.0M
2024-03-02 2,503.75 2,503.75 2,503.75 2,503.75 0.0M
2024-03-01 2,496.24 2,496.24 2,496.24 2,496.24 0.0M
2024-02-29 2,489.31 2,489.31 2,489.31 2,489.31 0.0M
2024-02-28 2,494.33 2,494.33 2,494.33 2,494.33 0.0M
2024-02-27 2,490.24 2,490.24 2,490.24 2,490.24 0.0M
2024-02-24 2,493.39 2,493.39 2,493.39 2,493.39 0.0M
2024-02-23 2,491.35 2,491.35 2,491.35 2,491.35 0.0M
2024-02-22 2,467.22 2,467.22 2,467.22 2,467.22 0.0M
2024-02-21 2,464.80 2,464.80 2,464.80 2,464.80 0.0M
2024-02-17 2,471.00 2,471.00 2,471.00 2,471.00 0.0M
2024-02-16 2,478.14 2,478.14 2,478.14 2,478.14 0.0M
2024-02-15 2,470.87 2,470.87 2,470.87 2,470.87 0.0M
2024-02-14 2,458.81 2,458.81 2,458.81 2,458.81 0.0M
2024-02-13 2,473.19 2,473.19 2,473.19 2,473.19 0.0M
2024-02-10 2,474.75 2,474.75 2,474.75 2,474.75 0.0M
2024-02-09 2,468.71 2,468.71 2,468.71 2,468.71 0.0M
2024-02-08 2,468.22 2,468.22 2,468.22 2,468.22 0.0M
2024-02-07 2,456.40 2,456.40 2,456.40 2,456.40 0.0M
2024-02-06 2,453.36 2,453.36 2,453.36 2,453.36 0.0M
2024-02-03 2,456.01 2,456.01 2,456.01 2,456.01 0.0M
2024-02-02 2,446.20 2,446.20 2,446.20 2,446.20 0.0M
2024-02-01 2,425.33 2,425.33 2,425.33 2,425.33 0.0M
2024-01-31 2,446.70 2,446.70 2,446.70 2,446.70 0.0M
2024-01-30 2,448.30 2,448.30 2,448.30 2,448.30 0.0M
2024-01-27 2,438.59 2,438.59 2,438.59 2,438.59 0.0M
2024-01-26 2,440.46 2,440.46 2,440.46 2,440.46 0.0M
2024-01-25 2,433.14 2,433.14 2,433.14 2,433.14 0.0M
2024-01-24 2,434.84 2,434.84 2,434.84 2,434.84 0.0M
2024-01-23 2,428.44 2,428.44 2,428.44 2,428.44 0.0M
2024-01-20 2,424.73 2,424.73 2,424.73 2,424.73 0.0M
2024-01-19 2,404.61 2,404.61 2,404.61 2,404.61 0.0M
2024-01-18 2,391.17 2,391.17 2,391.17 2,391.17 0.0M
2024-01-17 2,399.39 2,399.39 2,399.39 2,399.39 0.0M
2024-01-13 2,401.98 2,401.98 2,401.98 2,401.98 0.0M
2024-01-12 2,402.89 2,402.89 2,402.89 2,402.89 0.0M
2024-01-11 2,404.76 2,404.76 2,404.76 2,404.76 0.0M
2024-01-10 2,395.78 2,395.78 2,395.78 2,395.78 0.0M
2024-01-09 2,397.57 2,397.57 2,397.57 2,397.57 0.0M
2024-01-06 2,376.58 2,376.58 2,376.58 2,376.58 0.0M
2024-01-05 2,372.97 2,372.97 2,372.97 2,372.97 0.0M
2024-01-04 2,377.35 2,377.35 2,377.35 2,377.35 0.0M
2024-01-03 2,389.50 2,389.50 2,389.50 2,389.50 0.0M