CBOE S

SP2BF10L
🏛️ Estados Unidos →
3,804.75
Última Actualización: 2025-10-04
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 2,495.12 2,495.12 2,495.12 2,495.12 0.0M
2022-12-30 2,497.46 2,497.46 2,497.46 2,497.46 0.0M
2022-12-29 2,470.56 2,470.56 2,470.56 2,470.56 0.0M
2022-12-28 2,490.20 2,490.20 2,490.20 2,490.20 0.0M
2022-12-24 2,494.14 2,494.14 2,494.14 2,494.14 0.0M
2022-12-23 2,482.25 2,482.25 2,482.25 2,482.25 0.0M
2022-12-22 2,511.51 2,511.51 2,511.51 2,511.51 0.0M
2022-12-21 2,482.55 2,482.55 2,482.55 2,482.55 0.0M
2022-12-20 2,478.79 2,478.79 2,478.79 2,478.79 0.0M
2022-12-17 2,491.26 2,491.26 2,491.26 2,491.26 0.0M
2022-12-16 2,511.47 2,511.47 2,511.47 2,511.47 0.0M
2022-12-15 2,557.82 2,557.82 2,557.82 2,557.82 0.0M
2022-12-14 2,562.18 2,562.18 2,562.18 2,562.18 0.0M
2022-12-13 2,547.31 2,547.31 2,547.31 2,547.31 0.0M
2022-12-10 2,527.79 2,527.79 2,527.79 2,527.79 0.0M
2022-12-09 2,538.75 2,538.75 2,538.75 2,538.75 0.0M
2022-12-08 2,525.08 2,525.08 2,525.08 2,525.08 0.0M
2022-12-07 2,529.86 2,529.86 2,529.86 2,529.86 0.0M
2022-12-06 2,553.32 2,553.32 2,553.32 2,553.32 0.0M
2022-12-03 2,576.39 2,576.39 2,576.39 2,576.39 0.0M
2022-12-02 2,578.27 2,578.27 2,578.27 2,578.27 0.0M
2022-12-01 2,580.45 2,580.45 2,580.45 2,580.45 0.0M
2022-11-30 2,531.17 2,531.17 2,531.17 2,531.17 0.0M
2022-11-29 2,535.72 2,535.72 2,535.72 2,535.72 0.0M
2022-11-26 2,558.50 2,558.50 2,558.50 2,558.50 0.0M
2022-11-24 2,559.35 2,559.35 2,559.35 2,559.35 0.0M
2022-11-23 2,548.61 2,548.61 2,548.61 2,548.61 0.0M
2022-11-22 2,527.84 2,527.84 2,527.84 2,527.84 0.0M
2022-11-19 2,529.03 2,529.03 2,529.03 2,529.03 0.0M
2022-11-18 2,520.90 2,520.90 2,520.90 2,520.90 0.0M
2022-11-17 2,529.19 2,529.19 2,529.19 2,529.19 0.0M
2022-11-16 2,534.02 2,534.02 2,534.02 2,534.02 0.0M
2022-11-15 2,526.11 2,526.11 2,526.11 2,526.11 0.0M
2022-11-12 2,533.96 2,533.96 2,533.96 2,533.96 0.0M
2022-11-11 2,517.53 2,517.53 2,517.53 2,517.53 0.0M
2022-11-10 2,437.78 2,437.78 2,437.78 2,437.78 0.0M
2022-11-09 2,466.05 2,466.05 2,466.05 2,466.05 0.0M
2022-11-08 2,461.69 2,461.69 2,461.69 2,461.69 0.0M
2022-11-05 2,444.74 2,444.74 2,444.74 2,444.74 0.0M
2022-11-04 2,426.47 2,426.47 2,426.47 2,426.47 0.0M
2022-11-03 2,438.01 2,438.01 2,438.01 2,438.01 0.0M
2022-11-02 2,475.05 2,475.05 2,475.05 2,475.05 0.0M
2022-11-01 2,483.18 2,483.18 2,483.18 2,483.18 0.0M
2022-10-29 2,493.42 2,493.42 2,493.42 2,493.42 0.0M
2022-10-28 2,439.78 2,439.78 2,439.78 2,439.78 0.0M
2022-10-27 2,463.76 2,463.76 2,463.76 2,463.76 0.0M
2022-10-26 2,463.02 2,463.02 2,463.02 2,463.02 0.0M
2022-10-25 2,444.69 2,444.69 2,444.69 2,444.69 0.0M
2022-10-22 2,427.37 2,427.37 2,427.37 2,427.37 0.0M
2022-10-21 2,395.01 2,395.01 2,395.01 2,395.01 0.0M
2022-10-20 2,405.08 2,405.08 2,405.08 2,405.08 0.0M
2022-10-19 2,419.78 2,419.78 2,419.78 2,419.78 0.0M
2022-10-18 2,398.76 2,398.76 2,398.76 2,398.76 0.0M
2022-10-15 2,359.26 2,359.26 2,359.26 2,359.26 0.0M
2022-10-14 2,391.34 2,391.34 2,391.34 2,391.34 0.0M
2022-10-13 2,352.60 2,352.60 2,352.60 2,352.60 0.0M
2022-10-12 2,356.30 2,356.30 2,356.30 2,356.30 0.0M
2022-10-11 2,367.31 2,367.31 2,367.31 2,367.31 0.0M
2022-10-08 2,376.41 2,376.41 2,376.41 2,376.41 0.0M
2022-10-07 2,420.17 2,420.17 2,420.17 2,420.17 0.0M
2022-10-06 2,439.23 2,439.23 2,439.23 2,439.23 0.0M
2022-10-05 2,438.68 2,438.68 2,438.68 2,438.68 0.0M
2022-10-04 2,394.54 2,394.54 2,394.54 2,394.54 0.0M
2022-10-01 2,357.32 2,357.32 2,357.32 2,357.32 0.0M
2022-09-30 2,374.93 2,374.93 2,374.93 2,374.93 0.0M
2022-09-29 2,407.33 2,407.33 2,407.33 2,407.33 0.0M
2022-09-28 2,378.11 2,378.11 2,378.11 2,378.11 0.0M
2022-09-27 2,380.51 2,380.51 2,380.51 2,380.51 0.0M
2022-09-24 2,398.13 2,398.13 2,398.13 2,398.13 0.0M
2022-09-23 2,427.44 2,427.44 2,427.44 2,427.44 0.0M
2022-09-22 2,437.03 2,437.03 2,437.03 2,437.03 0.0M
2022-09-21 2,465.35 2,465.35 2,465.35 2,465.35 0.0M
2022-09-20 2,481.03 2,481.03 2,481.03 2,481.03 0.0M
2022-09-17 2,469.80 2,469.80 2,469.80 2,469.80 0.0M
2022-09-16 2,480.39 2,480.39 2,480.39 2,480.39 0.0M
2022-09-15 2,494.16 2,494.16 2,494.16 2,494.16 0.0M
2022-09-14 2,489.31 2,489.31 2,489.31 2,489.31 0.0M
2022-09-13 2,548.82 2,548.82 2,548.82 2,548.82 0.0M
2022-09-10 2,532.79 2,532.79 2,532.79 2,532.79 0.0M
2022-09-09 2,513.44 2,513.44 2,513.44 2,513.44 0.0M
2022-09-08 2,501.29 2,501.29 2,501.29 2,501.29 0.0M
2022-09-07 2,474.15 2,474.15 2,474.15 2,474.15 0.0M
2022-09-03 2,480.93 2,480.93 2,480.93 2,480.93 0.0M
2022-09-02 2,492.42 2,492.42 2,492.42 2,492.42 0.0M
2022-09-01 2,491.79 2,491.79 2,491.79 2,491.79 0.0M
2022-08-31 2,504.17 2,504.17 2,504.17 2,504.17 0.0M
2022-08-30 2,514.73 2,514.73 2,514.73 2,514.73 0.0M
2022-08-27 2,522.00 2,522.00 2,522.00 2,522.00 0.0M
2022-08-26 2,566.70 2,566.70 2,566.70 2,566.70 0.0M
2022-08-25 2,551.49 2,551.49 2,551.49 2,551.49 0.0M
2022-08-24 2,543.54 2,543.54 2,543.54 2,543.54 0.0M
2022-08-23 2,547.43 2,547.43 2,547.43 2,547.43 0.0M
2022-08-20 2,573.12 2,573.12 2,573.12 2,573.12 0.0M
2022-08-19 2,587.77 2,587.77 2,587.77 2,587.77 0.0M
2022-08-18 2,585.32 2,585.32 2,585.32 2,585.32 0.0M
2022-08-17 2,592.28 2,592.28 2,592.28 2,592.28 0.0M
2022-08-16 2,589.00 2,589.00 2,589.00 2,589.00 0.0M
2022-08-13 2,583.77 2,583.77 2,583.77 2,583.77 0.0M
2022-08-12 2,565.01 2,565.01 2,565.01 2,565.01 0.0M
2022-08-11 2,562.45 2,562.45 2,562.45 2,562.45 0.0M
2022-08-10 2,536.42 2,536.42 2,536.42 2,536.42 0.0M
2022-08-09 2,541.00 2,541.00 2,541.00 2,541.00 0.0M
2022-08-06 2,539.29 2,539.29 2,539.29 2,539.29 0.0M
2022-08-05 2,541.41 2,541.41 2,541.41 2,541.41 0.0M
2022-08-04 2,541.98 2,541.98 2,541.98 2,541.98 0.0M
2022-08-03 2,520.08 2,520.08 2,520.08 2,520.08 0.0M
2022-08-02 2,529.47 2,529.47 2,529.47 2,529.47 0.0M
2022-07-30 2,532.84 2,532.84 2,532.84 2,532.84 0.0M
2022-07-29 2,515.62 2,515.62 2,515.62 2,515.62 0.0M
2022-07-28 2,492.64 2,492.64 2,492.64 2,492.64 0.0M
2022-07-27 2,480.02 2,480.02 2,480.02 2,480.02 0.0M
2022-07-26 2,495.57 2,495.57 2,495.57 2,495.57 0.0M
2022-07-23 2,488.67 2,488.67 2,488.67 2,488.67 0.0M
2022-07-22 2,490.64 2,490.64 2,490.64 2,490.64 0.0M
2022-07-21 2,482.24 2,482.24 2,482.24 2,482.24 0.0M
2022-07-20 2,473.54 2,473.54 2,473.54 2,473.54 0.0M
2022-07-19 2,425.64 2,425.64 2,425.64 2,425.64 0.0M
2022-07-16 2,438.95 2,438.95 2,438.95 2,438.95 0.0M
2022-07-15 2,402.38 2,402.38 2,402.38 2,402.38 0.0M
2022-07-14 2,403.56 2,403.56 2,403.56 2,403.56 0.0M
2022-07-13 2,412.82 2,412.82 2,412.82 2,412.82 0.0M
2022-07-12 2,430.31 2,430.31 2,430.31 2,430.31 0.0M
2022-07-09 2,444.95 2,444.95 2,444.95 2,444.95 0.0M
2022-07-08 2,438.73 2,438.73 2,438.73 2,438.73 0.0M
2022-07-07 2,418.79 2,418.79 2,418.79 2,418.79 0.0M
2022-07-06 2,408.27 2,408.27 2,408.27 2,408.27 0.0M
2022-07-02 2,404.38 2,404.38 2,404.38 2,404.38 0.0M
2022-07-01 2,382.80 2,382.80 2,382.80 2,382.80 0.0M
2022-06-30 2,398.69 2,398.69 2,398.69 2,398.69 0.0M
2022-06-29 2,401.07 2,401.07 2,401.07 2,401.07 0.0M
2022-06-28 2,431.27 2,431.27 2,431.27 2,431.27 0.0M
2022-06-25 2,427.70 2,427.70 2,427.70 2,427.70 0.0M
2022-06-24 2,380.49 2,380.49 2,380.49 2,380.49 0.0M
2022-06-23 2,368.93 2,368.93 2,368.93 2,368.93 0.0M
2022-06-22 2,367.63 2,367.63 2,367.63 2,367.63 0.0M
2022-06-18 2,326.68 2,326.68 2,326.68 2,326.68 0.0M
2022-06-17 2,323.28 2,323.28 2,323.28 2,323.28 0.0M
2022-06-16 2,373.82 2,373.82 2,373.82 2,373.82 0.0M
2022-06-15 2,347.31 2,347.31 2,347.31 2,347.31 0.0M
2022-06-14 2,353.68 2,353.68 2,353.68 2,353.68 0.0M
2022-06-11 2,412.96 2,412.96 2,412.96 2,412.96 0.0M
2022-06-10 2,445.73 2,445.73 2,445.73 2,445.73 0.0M
2022-06-09 2,471.57 2,471.57 2,471.57 2,471.57 0.0M
2022-06-08 2,481.03 2,481.03 2,481.03 2,481.03 0.0M
2022-06-07 2,470.18 2,470.18 2,470.18 2,470.18 0.0M
2022-06-04 2,468.20 2,468.20 2,468.20 2,468.20 0.0M
2022-06-03 2,482.97 2,482.97 2,482.97 2,482.97 0.0M
2022-06-02 2,463.21 2,463.21 2,463.21 2,463.21 0.0M
2022-06-01 2,471.06 2,471.06 2,471.06 2,471.06 0.0M
2022-05-28 2,479.96 2,479.96 2,479.96 2,479.96 0.0M
2022-05-27 2,447.38 2,447.38 2,447.38 2,447.38 0.0M
2022-05-26 2,423.63 2,423.63 2,423.63 2,423.63 0.0M
2022-05-25 2,414.56 2,414.56 2,414.56 2,414.56 0.0M
2022-05-24 2,423.80 2,423.80 2,423.80 2,423.80 0.0M
2022-05-21 2,396.23 2,396.23 2,396.23 2,396.23 0.0M
2022-05-20 2,396.15 2,396.15 2,396.15 2,396.15 0.0M
2022-05-19 2,396.60 2,396.60 2,396.60 2,396.60 0.0M
2022-05-18 2,456.26 2,456.26 2,456.26 2,456.26 0.0M
2022-05-17 2,429.08 2,429.08 2,429.08 2,429.08 0.0M
2022-05-14 2,428.58 2,428.58 2,428.58 2,428.58 0.0M
2022-05-13 2,396.89 2,396.89 2,396.89 2,396.89 0.0M
2022-05-12 2,402.34 2,402.34 2,402.34 2,402.34 0.0M
2022-05-11 2,416.56 2,416.56 2,416.56 2,416.56 0.0M
2022-05-10 2,416.92 2,416.92 2,416.92 2,416.92 0.0M
2022-05-07 2,453.38 2,453.38 2,453.38 2,453.38 0.0M
2022-05-06 2,467.76 2,467.76 2,467.76 2,467.76 0.0M
2022-05-05 2,515.91 2,515.91 2,515.91 2,515.91 0.0M
2022-05-04 2,476.08 2,476.08 2,476.08 2,476.08 0.0M
2022-05-03 2,463.70 2,463.70 2,463.70 2,463.70 0.0M
2022-04-30 2,460.93 2,460.93 2,460.93 2,460.93 0.0M
2022-04-29 2,503.55 2,503.55 2,503.55 2,503.55 0.0M
2022-04-28 2,479.64 2,479.64 2,479.64 2,479.64 0.0M
2022-04-27 2,465.89 2,465.89 2,465.89 2,465.89 0.0M
2022-04-26 2,515.05 2,515.05 2,515.05 2,515.05 0.0M
2022-04-23 2,501.78 2,501.78 2,501.78 2,501.78 0.0M
2022-04-22 2,548.40 2,548.40 2,548.40 2,548.40 0.0M
2022-04-21 2,574.15 2,574.15 2,574.15 2,574.15 0.0M
2022-04-20 2,563.90 2,563.90 2,563.90 2,563.90 0.0M
2022-04-19 2,552.43 2,552.43 2,552.43 2,552.43 0.0M
2022-04-15 2,546.22 2,546.22 2,546.22 2,546.22 0.0M
2022-04-14 2,564.10 2,564.10 2,564.10 2,564.10 0.0M
2022-04-13 2,548.35 2,548.35 2,548.35 2,548.35 0.0M
2022-04-12 2,552.38 2,552.38 2,552.38 2,552.38 0.0M
2022-04-09 2,577.58 2,577.58 2,577.58 2,577.58 0.0M
2022-04-08 2,580.77 2,580.77 2,580.77 2,580.77 0.0M
2022-04-07 2,572.95 2,572.95 2,572.95 2,572.95 0.0M
2022-04-06 2,586.74 2,586.74 2,586.74 2,586.74 0.0M
2022-04-05 2,604.10 2,604.10 2,604.10 2,604.10 0.0M
2022-04-02 2,589.54 2,589.54 2,589.54 2,589.54 0.0M
2022-04-01 2,592.62 2,592.62 2,592.62 2,592.62 0.0M
2022-03-31 2,608.88 2,608.88 2,608.88 2,608.88 0.0M
2022-03-30 2,613.57 2,613.57 2,613.57 2,613.57 0.0M
2022-03-29 2,599.51 2,599.51 2,599.51 2,599.51 0.0M
2022-03-26 2,587.58 2,587.58 2,587.58 2,587.58 0.0M
2022-03-25 2,582.06 2,582.06 2,582.06 2,582.06 0.0M
2022-03-24 2,560.58 2,560.58 2,560.58 2,560.58 0.0M
2022-03-23 2,576.87 2,576.87 2,576.87 2,576.87 0.0M
2022-03-22 2,561.96 2,561.96 2,561.96 2,561.96 0.0M
2022-03-19 2,562.61 2,562.61 2,562.61 2,562.61 0.0M
2022-03-18 2,540.16 2,540.16 2,540.16 2,540.16 0.0M
2022-03-17 2,523.13 2,523.13 2,523.13 2,523.13 0.0M
2022-03-16 2,486.61 2,486.61 2,486.61 2,486.61 0.0M
2022-03-15 2,460.42 2,460.42 2,460.42 2,460.42 0.0M
2022-03-12 2,468.28 2,468.28 2,468.28 2,468.28 0.0M
2022-03-11 2,487.95 2,487.95 2,487.95 2,487.95 0.0M
2022-03-10 2,489.71 2,489.71 2,489.71 2,489.71 0.0M
2022-03-09 2,449.69 2,449.69 2,449.69 2,449.69 0.0M
2022-03-08 2,460.14 2,460.14 2,460.14 2,460.14 0.0M
2022-03-05 2,505.15 2,505.15 2,505.15 2,505.15 0.0M
2022-03-04 2,521.19 2,521.19 2,521.19 2,521.19 0.0M
2022-03-03 2,523.86 2,523.86 2,523.86 2,523.86 0.0M
2022-03-02 2,501.20 2,501.20 2,501.20 2,501.20 0.0M
2022-03-01 2,521.82 2,521.82 2,521.82 2,521.82 0.0M
2022-02-26 2,527.61 2,527.61 2,527.61 2,527.61 0.0M
2022-02-25 2,490.27 2,490.27 2,490.27 2,490.27 0.0M
2022-02-24 2,474.87 2,474.87 2,474.87 2,474.87 0.0M
2022-02-23 2,507.04 2,507.04 2,507.04 2,507.04 0.0M
2022-02-19 2,517.27 2,517.27 2,517.27 2,517.27 0.0M
2022-02-18 2,525.26 2,525.26 2,525.26 2,525.26 0.0M
2022-02-17 2,555.77 2,555.77 2,555.77 2,555.77 0.0M
2022-02-16 2,550.93 2,550.93 2,550.93 2,550.93 0.0M
2022-02-15 2,529.81 2,529.81 2,529.81 2,529.81 0.0M
2022-02-12 2,534.61 2,534.61 2,534.61 2,534.61 0.0M
2022-02-11 2,560.22 2,560.22 2,560.22 2,560.22 0.0M
2022-02-10 2,585.35 2,585.35 2,585.35 2,585.35 0.0M
2022-02-09 2,565.97 2,565.97 2,565.97 2,565.97 0.0M
2022-02-08 2,555.59 2,555.59 2,555.59 2,555.59 0.0M
2022-02-05 2,554.43 2,554.43 2,554.43 2,554.43 0.0M
2022-02-04 2,557.11 2,557.11 2,557.11 2,557.11 0.0M
2022-02-03 2,571.99 2,571.99 2,571.99 2,571.99 0.0M
2022-02-02 2,571.35 2,571.35 2,571.35 2,571.35 0.0M
2022-02-01 2,555.21 2,555.21 2,555.21 2,555.21 0.0M
2022-01-29 2,530.85 2,530.85 2,530.85 2,530.85 0.0M
2022-01-28 2,501.51 2,501.51 2,501.51 2,501.51 0.0M
2022-01-27 2,501.40 2,501.40 2,501.40 2,501.40 0.0M
2022-01-26 2,502.42 2,502.42 2,502.42 2,502.42 0.0M
2022-01-25 2,523.48 2,523.48 2,523.48 2,523.48 0.0M
2022-01-22 2,520.73 2,520.73 2,520.73 2,520.73 0.0M
2022-01-21 2,545.12 2,545.12 2,545.12 2,545.12 0.0M
2022-01-20 2,561.35 2,561.35 2,561.35 2,561.35 0.0M
2022-01-19 2,571.71 2,571.71 2,571.71 2,571.71 0.0M
2022-01-15 2,594.15 2,594.15 2,594.15 2,594.15 0.0M
2022-01-14 2,590.72 2,590.72 2,590.72 2,590.72 0.0M
2022-01-13 2,607.10 2,607.10 2,607.10 2,607.10 0.0M
2022-01-12 2,602.77 2,602.77 2,602.77 2,602.77 0.0M
2022-01-11 2,592.89 2,592.89 2,592.89 2,592.89 0.0M
2022-01-08 2,592.62 2,592.62 2,592.62 2,592.62 0.0M
2022-01-07 2,594.12 2,594.12 2,594.12 2,594.12 0.0M
2022-01-06 2,595.34 2,595.34 2,595.34 2,595.34 0.0M
2022-01-05 2,612.94 2,612.94 2,612.94 2,612.94 0.0M
2022-01-04 2,614.02 2,614.02 2,614.02 2,614.02 0.0M
2022-01-01 2,609.07 2,609.07 2,609.07 2,609.07 0.0M