CBOE S

SPBUF10D
🏛️ Estados Unidos →
3,081.81
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
2025-10-01 3,073.14 3,083.28 3,072.36 3,081.81 0.0M
2025-09-30 3,072.72 3,079.40 3,069.83 3,078.76 0.0M
2025-09-29 3,075.08 3,076.74 3,070.39 3,073.48 0.0M
2025-09-26 3,062.45 3,070.22 3,059.57 3,070.05 0.0M
2025-09-25 3,056.52 3,062.40 3,051.28 3,059.54 0.0M
2025-09-24 3,069.99 3,070.15 3,060.29 3,064.23 0.0M
2025-09-22 3,068.53 3,075.42 3,067.69 3,075.00 0.0M
2025-09-20 3,067.68 3,068.51 3,065.52 3,065.59 0.0M
2025-09-19 3,067.68 3,070.76 3,063.30 3,069.69 0.0M
2025-09-18 3,059.39 3,062.71 3,047.03 3,058.23 0.0M
2025-09-17 3,062.07 3,062.07 3,056.61 3,057.58 0.0M
2025-09-16 3,060.44 3,061.69 3,057.50 3,060.37 0.0M
2025-09-13 3,053.84 3,057.51 3,052.86 3,053.98 0.0M
2025-09-12 3,047.40 3,054.93 3,045.83 3,054.08 0.0M
2025-09-11 3,043.70 3,047.47 3,038.19 3,042.00 0.0M
2025-09-10 3,034.17 3,039.02 3,029.93 3,037.63 0.0M
2025-09-09 3,032.16 3,036.22 3,029.95 3,033.13 0.0M
2025-09-07 3,039.38 3,028.49 3,028.49 3,028.49 0.0M
2025-09-06 3,039.38 3,040.52 3,017.62 3,028.49 0.0M
2025-09-05 3,021.42 3,033.22 3,019.11 3,033.00 0.0M
2025-09-04 3,016.12 3,020.04 3,010.11 3,019.21 0.0M
2025-09-03 2,996.09 3,009.56 2,993.00 3,009.48 0.0M
2025-08-30 3,026.76 3,027.29 3,015.49 3,020.57 0.0M
2025-08-29 3,028.10 3,031.79 3,021.20 3,030.15 0.0M
2025-08-28 3,018.40 3,025.79 3,018.40 3,024.16 0.0M
2025-08-27 3,011.70 3,021.50 3,010.80 3,021.02 0.0M
2025-08-26 3,017.21 3,020.77 3,013.02 3,013.16 0.0M
2025-08-23 2,997.23 3,022.91 2,997.23 3,020.15 0.0M
2025-08-22 2,991.42 2,999.13 2,987.21 2,992.71 0.0M
2025-08-21 3,001.12 3,002.02 2,984.23 2,999.33 0.0M
2025-08-20 3,012.32 3,015.03 2,999.92 3,003.50 0.0M
2025-08-19 3,011.08 3,013.85 3,009.19 3,012.43 0.0M
2025-08-16 3,017.10 3,017.48 3,008.93 3,011.02 0.0M
2025-08-15 3,009.00 3,016.52 3,007.99 3,015.01 0.0M
2025-08-14 3,014.46 3,017.58 3,008.83 3,014.34 0.0M
2025-08-13 2,998.07 3,009.43 2,993.41 3,009.38 0.0M
2025-08-12 2,993.99 2,999.03 2,986.97 2,989.92 0.0M
2025-08-10 2,985.90 2,993.37 2,993.37 2,993.37 0.0M
2025-08-09 2,985.90 2,994.64 2,984.23 2,993.37 0.0M
2025-08-08 2,989.24 2,992.29 2,969.68 2,978.91 0.0M
2025-08-07 2,968.09 2,982.16 2,967.22 2,979.77 0.0M
2025-08-06 2,976.08 2,979.63 2,962.98 2,966.33 0.0M
2025-08-05 2,960.63 2,975.36 2,960.63 2,975.11 0.0M
2025-08-02 2,957.53 2,957.93 2,939.62 2,946.58 0.0M
2025-08-01 2,995.70 2,999.21 2,974.72 2,978.30 0.0M
2025-07-31 2,985.97 2,992.38 2,975.84 2,984.88 0.0M
2025-07-30 2,995.16 2,995.16 2,982.95 2,985.19 0.0M
2025-07-29 2,991.47 2,991.77 2,985.67 2,989.87 0.0M
2025-07-26 2,982.75 2,989.63 2,982.00 2,987.94 0.0M
2025-07-25 2,982.40 2,985.10 2,979.53 2,980.43 0.0M
2025-07-24 2,970.04 2,978.91 2,967.17 2,978.79 0.0M
2025-07-23 2,962.53 2,966.53 2,956.11 2,964.50 0.0M
2025-07-22 2,964.71 2,971.39 2,962.19 2,963.19 0.0M
2025-07-19 2,963.65 2,964.63 2,956.80 2,960.04 0.0M
2025-07-18 2,950.32 2,961.85 2,950.03 2,959.83 0.0M
2025-07-17 2,948.74 2,951.03 2,930.36 2,949.53 0.0M
2025-07-16 2,959.31 2,959.49 2,943.47 2,943.63 0.0M
2025-07-15 2,945.60 2,951.77 2,941.96 2,950.22 0.0M
2025-07-14 2,945.31 2,947.27 2,947.27 2,947.27 0.0M
2025-07-12 2,945.31 2,950.62 2,940.75 2,947.27 0.0M
2025-07-11 2,948.80 2,955.70 2,945.00 2,953.11 0.0M
2025-07-10 2,945.44 2,950.06 2,939.32 2,947.72 0.0M
2025-07-09 2,938.60 2,942.19 2,935.05 2,937.42 0.0M
2025-07-08 2,945.16 2,945.17 2,928.46 2,937.06 0.0M
2025-07-04 2,943.05 2,951.25 2,942.98 2,949.71 0.0M
2025-07-03 2,927.02 2,935.37 2,924.84 2,935.23 0.0M
2025-07-02 2,924.22 2,931.39 2,921.65 2,927.68 0.0M
2025-07-01 2,926.44 2,931.79 2,921.14 2,928.28 0.0M
2025-06-28 2,916.24 2,923.97 2,908.56 2,920.51 0.0M
2025-06-27 2,904.76 2,913.87 2,902.36 2,911.89 0.0M
2025-06-26 2,901.68 2,902.49 2,894.01 2,897.82 0.0M
2025-06-25 2,889.38 2,900.13 2,887.74 2,896.94 0.0M
2025-06-24 2,857.35 2,877.25 2,849.60 2,875.90 0.0M
2025-06-21 2,871.26 2,874.36 2,853.33 2,857.62 0.0M
2025-06-19 2,863.09 2,873.28 2,860.00 2,862.08 0.0M
2025-06-18 2,871.16 2,874.03 2,859.31 2,861.41 0.0M
2025-06-17 2,871.63 2,882.55 2,871.63 2,877.18 0.0M
2025-06-14 2,865.72 2,874.22 2,853.61 2,858.43 0.0M
2025-06-13 2,869.37 2,879.46 2,867.22 2,879.33 0.0M
2025-06-12 2,881.30 2,884.17 2,866.64 2,873.08 0.0M
2025-06-11 2,871.60 2,879.34 2,867.49 2,878.11 0.0M
2025-06-10 2,869.34 2,873.48 2,865.41 2,867.90 0.0M
2025-06-07 2,865.53 2,872.22 2,860.62 2,866.58 0.0M
2025-06-06 2,862.30 2,866.27 2,842.32 2,847.56 0.0M
2025-06-05 2,860.40 2,863.06 2,855.60 2,856.69 0.0M
2025-06-04 2,848.13 2,860.19 2,844.64 2,857.10 0.0M
2025-06-03 2,833.78 2,846.86 2,823.17 2,846.51 0.0M
2025-05-31 2,832.30 2,841.13 2,816.82 2,837.43 0.0M
2025-05-30 2,845.37 2,845.38 2,825.87 2,837.80 0.0M
2025-05-29 2,843.09 2,845.73 2,828.85 2,830.79 0.0M
2025-05-28 2,825.12 2,841.01 2,819.84 2,840.17 0.0M
2025-05-24 2,791.40 2,810.42 2,791.40 2,801.65 0.0M
2025-05-23 2,812.86 2,825.54 2,809.01 2,813.80 0.0M
2025-05-22 2,833.84 2,844.88 2,810.77 2,814.81 0.0M
2025-05-21 2,847.20 2,848.24 2,835.70 2,845.09 0.0M
2025-05-20 2,832.28 2,852.80 2,831.41 2,851.71 0.0M
2025-05-17 2,839.77 2,849.93 2,835.27 2,849.93 0.0M
2025-05-16 2,822.08 2,839.35 2,821.24 2,836.97 0.0M
2025-05-15 2,832.39 2,834.00 2,823.68 2,828.79 0.0M
2025-05-14 2,816.00 2,834.30 2,815.79 2,827.90 0.0M
2025-05-13 2,805.61 2,814.74 2,795.79 2,814.47 0.0M
2025-05-10 2,762.59 2,764.02 2,749.20 2,754.10 0.0M
2025-05-09 2,756.06 2,771.79 2,744.71 2,754.81 0.0M
2025-05-08 2,736.56 2,749.48 2,725.04 2,742.62 0.0M
2025-05-07 2,731.14 2,747.63 2,727.43 2,733.07 0.0M
2025-05-06 2,746.82 2,759.16 2,743.40 2,748.38 0.0M
2025-05-03 2,750.30 2,763.79 2,744.51 2,759.23 0.0M
2025-05-02 2,737.72 2,748.67 2,729.47 2,730.62 0.0M
2025-05-01 2,691.94 2,724.23 2,676.89 2,720.05 0.0M
2025-04-30 2,703.37 2,722.86 2,703.33 2,718.43 0.0M
2025-04-29 2,713.46 2,718.32 2,690.11 2,709.32 0.0M
2025-04-26 2,696.37 2,709.82 2,686.47 2,708.95 0.0M
2025-04-25 2,661.66 2,696.76 2,660.04 2,695.26 0.0M
2025-04-24 2,674.57 2,689.96 2,653.40 2,659.21 0.0M
2025-04-23 2,605.54 2,638.16 2,605.54 2,631.46 0.0M
2025-04-22 2,611.99 2,611.99 2,567.85 2,586.85 0.0M
2025-04-18 2,630.87 2,643.08 2,618.20 2,628.50 0.0M
2025-04-17 2,644.63 2,654.47 2,604.91 2,623.27 0.0M
2025-04-16 2,668.65 2,681.02 2,660.49 2,663.42 0.0M
2025-04-15 2,680.14 2,681.63 2,647.35 2,665.29 0.0M
2025-04-12 2,610.98 2,652.82 2,598.15 2,646.43 0.0M
2025-04-11 2,641.00 2,644.01 2,559.56 2,615.16 0.0M
2025-04-10 2,511.26 2,689.96 2,504.43 2,681.43 0.0M
2025-04-09 2,610.49 2,621.87 2,491.38 2,521.09 0.0M
2025-04-08 2,491.52 2,612.84 2,466.84 2,548.77 0.0M
2025-04-05 2,618.18 2,619.37 2,552.08 2,552.62 0.0M
2025-04-04 2,693.73 2,697.12 2,662.33 2,663.67 0.0M
2025-04-03 2,723.38 2,763.78 2,723.13 2,754.90 0.0M
2025-04-02 2,729.03 2,748.83 2,718.25 2,742.47 0.0M
2025-04-01 2,706.47 2,740.95 2,695.83 2,735.09 0.0M
2025-03-29 2,757.52 2,760.51 2,723.69 2,725.77 0.0M
2025-03-28 2,763.31 2,775.20 2,755.57 2,762.77 0.0M
2025-03-27 2,788.55 2,791.39 2,762.63 2,768.47 0.0M
2025-03-26 2,789.98 2,792.55 2,783.94 2,789.12 0.0M
2025-03-25 2,773.59 2,788.34 2,773.35 2,785.73 0.0M
2025-03-22 2,739.10 2,755.18 2,733.37 2,754.29 0.0M
2025-03-21 2,742.74 2,767.60 2,742.44 2,752.08 0.0M
2025-03-20 2,743.99 2,768.92 2,739.94 2,755.89 0.0M
2025-03-19 2,747.83 2,749.06 2,731.37 2,737.52 0.0M
2025-03-18 2,741.92 2,764.89 2,741.92 2,755.99 0.0M
2025-03-15 2,721.89 2,745.28 2,719.95 2,742.85 0.0M
2025-03-14 2,724.16 2,729.18 2,698.08 2,704.98 0.0M
2025-03-13 2,736.68 2,741.43 2,709.73 2,728.30 0.0M
2025-03-12 2,726.83 2,738.02 2,702.50 2,717.24 0.0M
2025-03-11 2,753.97 2,757.95 2,713.01 2,730.30 0.0M
2025-03-08 2,765.95 2,783.94 2,745.80 2,779.81 0.0M
2025-03-07 2,777.36 2,791.62 2,759.23 2,768.87 0.0M
2025-03-06 2,783.07 2,807.43 2,769.83 2,801.62 0.0M
2025-03-05 2,786.99 2,808.95 2,764.29 2,781.44 0.0M
2025-03-04 2,838.92 2,843.77 2,789.51 2,802.70 0.0M
2025-03-01 2,806.03 2,835.61 2,798.73 2,833.67 0.0M
2025-02-28 2,844.39 2,846.31 2,806.21 2,806.42 0.0M
2025-02-27 2,837.64 2,849.96 2,827.06 2,834.67 0.0M
2025-02-26 2,841.50 2,843.66 2,819.21 2,834.50 0.0M
2025-02-25 2,855.85 2,858.31 2,838.42 2,841.33 0.0M
2025-02-22 2,875.95 2,876.63 2,846.82 2,849.10 0.0M
2025-02-21 2,880.24 2,880.24 2,867.51 2,877.36 0.0M
2025-02-20 2,876.18 2,884.43 2,874.68 2,883.65 0.0M
2025-02-19 2,877.53 2,879.88 2,871.60 2,879.76 0.0M
2025-02-15 2,876.63 2,878.16 2,873.02 2,874.76 0.0M
2025-02-14 2,862.39 2,875.11 2,858.59 2,874.59 0.0M
2025-02-13 2,846.04 2,862.11 2,845.06 2,858.97 0.0M
2025-02-12 2,857.15 2,864.71 2,856.26 2,862.41 0.0M
2025-02-11 2,858.83 2,863.66 2,855.86 2,861.37 0.0M
2025-02-08 2,866.83 2,869.96 2,848.23 2,850.39 0.0M
2025-02-07 2,862.40 2,865.16 2,855.02 2,864.63 0.0M
2025-02-06 2,848.97 2,859.09 2,843.21 2,858.89 0.0M
2025-02-05 2,840.07 2,853.22 2,838.93 2,852.00 0.0M
2025-02-04 2,824.47 2,847.22 2,817.94 2,839.32 0.0M
2025-02-01 2,866.22 2,871.56 2,848.05 2,851.41 0.0M
2025-01-31 2,856.14 2,863.44 2,847.72 2,858.54 0.0M
2025-01-30 2,854.58 2,856.34 2,843.78 2,851.26 0.0M
2025-01-29 2,846.77 2,859.24 2,837.38 2,857.29 0.0M
2025-01-28 2,830.81 2,843.39 2,830.81 2,843.10 0.0M
2025-01-25 2,869.98 2,871.60 2,862.49 2,865.52 0.0M
2025-01-24 2,858.62 2,869.46 2,858.62 2,869.19 0.0M
2025-01-23 2,859.23 2,864.68 2,858.82 2,860.54 0.0M
2025-01-22 2,845.67 2,852.65 2,840.70 2,852.00 0.0M
2025-01-18 2,836.50 2,841.74 2,832.97 2,837.01 0.0M
2025-01-17 2,827.32 2,829.32 2,819.12 2,820.61 0.0M
2025-01-16 2,817.22 2,827.62 2,814.11 2,824.75 0.0M
2025-01-15 2,798.27 2,801.79 2,781.68 2,794.19 0.0M
2025-01-14 2,772.62 2,792.51 2,771.60 2,791.68 0.0M
2025-01-11 2,801.21 2,801.72 2,781.41 2,787.50 0.0M
2025-01-09 2,809.42 2,816.72 2,800.11 2,813.03 0.0M
2025-01-08 2,836.75 2,837.23 2,805.26 2,811.69 0.0M
2025-01-07 2,834.77 2,842.28 2,825.59 2,830.28 0.0M
2025-01-04 2,808.14 2,822.94 2,805.11 2,821.42 0.0M
2025-01-03 2,812.39 2,817.83 2,786.56 2,798.82 0.0M
2025-01-01 2,814.26 2,816.17 2,798.65 2,803.23 0.0M