CBOE S

SP2BF10Y
🏛️ Estados Unidos →
3,505.54
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 2,478.37 2,478.37 2,478.37 2,478.37 0.0M
2022-12-30 2,480.50 2,480.50 2,480.50 2,480.50 0.0M
2022-12-29 2,453.26 2,453.26 2,453.26 2,453.26 0.0M
2022-12-28 2,473.70 2,473.70 2,473.70 2,473.70 0.0M
2022-12-24 2,477.97 2,477.97 2,477.97 2,477.97 0.0M
2022-12-23 2,467.43 2,467.43 2,467.43 2,467.43 0.0M
2022-12-22 2,496.10 2,496.10 2,496.10 2,496.10 0.0M
2022-12-21 2,467.62 2,467.62 2,467.62 2,467.62 0.0M
2022-12-20 2,464.56 2,464.56 2,464.56 2,464.56 0.0M
2022-12-17 2,477.12 2,477.12 2,477.12 2,477.12 0.0M
2022-12-16 2,497.99 2,497.99 2,497.99 2,497.99 0.0M
2022-12-15 2,546.28 2,546.28 2,546.28 2,546.28 0.0M
2022-12-14 2,552.42 2,552.42 2,552.42 2,552.42 0.0M
2022-12-13 2,537.36 2,537.36 2,537.36 2,537.36 0.0M
2022-12-10 2,515.86 2,515.86 2,515.86 2,515.86 0.0M
2022-12-09 2,527.74 2,527.74 2,527.74 2,527.74 0.0M
2022-12-08 2,513.66 2,513.66 2,513.66 2,513.66 0.0M
2022-12-07 2,518.32 2,518.32 2,518.32 2,518.32 0.0M
2022-12-06 2,542.97 2,542.97 2,542.97 2,542.97 0.0M
2022-12-03 2,570.14 2,570.14 2,570.14 2,570.14 0.0M
2022-12-02 2,572.23 2,572.23 2,572.23 2,572.23 0.0M
2022-12-01 2,574.88 2,574.88 2,574.88 2,574.88 0.0M
2022-11-30 2,522.19 2,522.19 2,522.19 2,522.19 0.0M
2022-11-29 2,527.32 2,527.32 2,527.32 2,527.32 0.0M
2022-11-26 2,550.96 2,550.96 2,550.96 2,550.96 0.0M
2022-11-24 2,553.04 2,553.04 2,553.04 2,553.04 0.0M
2022-11-23 2,541.60 2,541.60 2,541.60 2,541.60 0.0M
2022-11-22 2,519.81 2,519.81 2,519.81 2,519.81 0.0M
2022-11-19 2,522.54 2,522.54 2,522.54 2,522.54 0.0M
2022-11-18 2,514.44 2,514.44 2,514.44 2,514.44 0.0M
2022-11-17 2,523.67 2,523.67 2,523.67 2,523.67 0.0M
2022-11-16 2,529.14 2,529.14 2,529.14 2,529.14 0.0M
2022-11-15 2,520.96 2,520.96 2,520.96 2,520.96 0.0M
2022-11-12 2,530.21 2,530.21 2,530.21 2,530.21 0.0M
2022-11-11 2,512.95 2,512.95 2,512.95 2,512.95 0.0M
2022-11-10 2,429.87 2,429.87 2,429.87 2,429.87 0.0M
2022-11-09 2,458.87 2,458.87 2,458.87 2,458.87 0.0M
2022-11-08 2,454.43 2,454.43 2,454.43 2,454.43 0.0M
2022-11-05 2,436.58 2,436.58 2,436.58 2,436.58 0.0M
2022-11-04 2,417.79 2,417.79 2,417.79 2,417.79 0.0M
2022-11-03 2,430.30 2,430.30 2,430.30 2,430.30 0.0M
2022-11-02 2,469.00 2,469.00 2,469.00 2,469.00 0.0M
2022-11-01 2,477.69 2,477.69 2,477.69 2,477.69 0.0M
2022-10-29 2,489.13 2,489.13 2,489.13 2,489.13 0.0M
2022-10-28 2,434.30 2,434.30 2,434.30 2,434.30 0.0M
2022-10-27 2,459.27 2,459.27 2,459.27 2,459.27 0.0M
2022-10-26 2,458.75 2,458.75 2,458.75 2,458.75 0.0M
2022-10-25 2,440.02 2,440.02 2,440.02 2,440.02 0.0M
2022-10-22 2,422.17 2,422.17 2,422.17 2,422.17 0.0M
2022-10-21 2,389.11 2,389.11 2,389.11 2,389.11 0.0M
2022-10-20 2,398.48 2,398.48 2,398.48 2,398.48 0.0M
2022-10-19 2,413.98 2,413.98 2,413.98 2,413.98 0.0M
2022-10-18 2,392.31 2,392.31 2,392.31 2,392.31 0.0M
2022-10-15 2,351.57 2,351.57 2,351.57 2,351.57 0.0M
2022-10-14 2,384.52 2,384.52 2,384.52 2,384.52 0.0M
2022-10-13 2,345.28 2,345.28 2,345.28 2,345.28 0.0M
2022-10-12 2,349.25 2,349.25 2,349.25 2,349.25 0.0M
2022-10-11 2,359.81 2,359.81 2,359.81 2,359.81 0.0M
2022-10-08 2,369.10 2,369.10 2,369.10 2,369.10 0.0M
2022-10-07 2,414.44 2,414.44 2,414.44 2,414.44 0.0M
2022-10-06 2,434.02 2,434.02 2,434.02 2,434.02 0.0M
2022-10-05 2,433.39 2,433.39 2,433.39 2,433.39 0.0M
2022-10-04 2,387.51 2,387.51 2,387.51 2,387.51 0.0M
2022-10-01 2,350.31 2,350.31 2,350.31 2,350.31 0.0M
2022-09-30 2,368.56 2,368.56 2,368.56 2,368.56 0.0M
2022-09-29 2,402.25 2,402.25 2,402.25 2,402.25 0.0M
2022-09-28 2,371.52 2,371.52 2,371.52 2,371.52 0.0M
2022-09-27 2,373.82 2,373.82 2,373.82 2,373.82 0.0M
2022-09-24 2,391.96 2,391.96 2,391.96 2,391.96 0.0M
2022-09-23 2,422.21 2,422.21 2,422.21 2,422.21 0.0M
2022-09-22 2,432.96 2,432.96 2,432.96 2,432.96 0.0M
2022-09-21 2,462.73 2,462.73 2,462.73 2,462.73 0.0M
2022-09-20 2,479.18 2,479.18 2,479.18 2,479.18 0.0M
2022-09-17 2,467.63 2,467.63 2,467.63 2,467.63 0.0M
2022-09-16 2,479.29 2,479.29 2,479.29 2,479.29 0.0M
2022-09-15 2,493.80 2,493.80 2,493.80 2,493.80 0.0M
2022-09-14 2,489.38 2,489.38 2,489.38 2,489.38 0.0M
2022-09-13 2,553.38 2,553.38 2,553.38 2,553.38 0.0M
2022-09-10 2,536.15 2,536.15 2,536.15 2,536.15 0.0M
2022-09-09 2,515.56 2,515.56 2,515.56 2,515.56 0.0M
2022-09-08 2,502.41 2,502.41 2,502.41 2,502.41 0.0M
2022-09-07 2,473.52 2,473.52 2,473.52 2,473.52 0.0M
2022-09-03 2,481.82 2,481.82 2,481.82 2,481.82 0.0M
2022-09-02 2,493.96 2,493.96 2,493.96 2,493.96 0.0M
2022-09-01 2,493.62 2,493.62 2,493.62 2,493.62 0.0M
2022-08-31 2,504.29 2,504.29 2,504.29 2,504.29 0.0M
2022-08-30 2,518.88 2,518.88 2,518.88 2,518.88 0.0M
2022-08-27 2,527.61 2,527.61 2,527.61 2,527.61 0.0M
2022-08-26 2,574.64 2,574.64 2,574.64 2,574.64 0.0M
2022-08-25 2,558.47 2,558.47 2,558.47 2,558.47 0.0M
2022-08-24 2,550.40 2,550.40 2,550.40 2,550.40 0.0M
2022-08-23 2,555.14 2,555.14 2,555.14 2,555.14 0.0M
2022-08-20 2,582.24 2,582.24 2,582.24 2,582.24 0.0M
2022-08-19 2,598.62 2,598.62 2,598.62 2,598.62 0.0M
2022-08-18 2,595.38 2,595.38 2,595.38 2,595.38 0.0M
2022-08-17 2,602.59 2,602.59 2,602.59 2,602.59 0.0M
2022-08-16 2,599.20 2,599.20 2,599.20 2,599.20 0.0M
2022-08-13 2,593.60 2,593.60 2,593.60 2,593.60 0.0M
2022-08-12 2,573.84 2,573.84 2,573.84 2,573.84 0.0M
2022-08-11 2,570.96 2,570.96 2,570.96 2,570.96 0.0M
2022-08-10 2,543.73 2,543.73 2,543.73 2,543.73 0.0M
2022-08-09 2,548.78 2,548.78 2,548.78 2,548.78 0.0M
2022-08-06 2,547.68 2,547.68 2,547.68 2,547.68 0.0M
2022-08-05 2,549.60 2,549.60 2,549.60 2,549.60 0.0M
2022-08-04 2,550.18 2,550.18 2,550.18 2,550.18 0.0M
2022-08-03 2,527.95 2,527.95 2,527.95 2,527.95 0.0M
2022-08-02 2,537.51 2,537.51 2,537.51 2,537.51 0.0M
2022-07-30 2,540.97 2,540.97 2,540.97 2,540.97 0.0M
2022-07-29 2,522.93 2,522.93 2,522.93 2,522.93 0.0M
2022-07-28 2,498.64 2,498.64 2,498.64 2,498.64 0.0M
2022-07-27 2,466.76 2,466.76 2,466.76 2,466.76 0.0M
2022-07-26 2,482.32 2,482.32 2,482.32 2,482.32 0.0M
2022-07-23 2,476.96 2,476.96 2,476.96 2,476.96 0.0M
2022-07-22 2,487.66 2,487.66 2,487.66 2,487.66 0.0M
2022-07-21 2,476.21 2,476.21 2,476.21 2,476.21 0.0M
2022-07-20 2,469.79 2,469.79 2,469.79 2,469.79 0.0M
2022-07-19 2,428.32 2,428.32 2,428.32 2,428.32 0.0M
2022-07-16 2,439.17 2,439.17 2,439.17 2,439.17 0.0M
2022-07-15 2,411.11 2,411.11 2,411.11 2,411.11 0.0M
2022-07-14 2,412.48 2,412.48 2,412.48 2,412.48 0.0M
2022-07-13 2,419.33 2,419.33 2,419.33 2,419.33 0.0M
2022-07-12 2,436.04 2,436.04 2,436.04 2,436.04 0.0M
2022-07-09 2,453.75 2,453.75 2,453.75 2,453.75 0.0M
2022-07-08 2,450.15 2,450.15 2,450.15 2,450.15 0.0M
2022-07-07 2,430.40 2,430.40 2,430.40 2,430.40 0.0M
2022-07-06 2,421.20 2,421.20 2,421.20 2,421.20 0.0M
2022-07-02 2,417.95 2,417.95 2,417.95 2,417.95 0.0M
2022-07-01 2,397.59 2,397.59 2,397.59 2,397.59 0.0M
2022-06-30 2,415.19 2,415.19 2,415.19 2,415.19 0.0M
2022-06-29 2,417.64 2,417.64 2,417.64 2,417.64 0.0M
2022-06-28 2,450.42 2,450.42 2,450.42 2,450.42 0.0M
2022-06-25 2,448.58 2,448.58 2,448.58 2,448.58 0.0M
2022-06-24 2,401.45 2,401.45 2,401.45 2,401.45 0.0M
2022-06-23 2,392.73 2,392.73 2,392.73 2,392.73 0.0M
2022-06-22 2,393.56 2,393.56 2,393.56 2,393.56 0.0M
2022-06-18 2,355.52 2,355.52 2,355.52 2,355.52 0.0M
2022-06-17 2,353.50 2,353.50 2,353.50 2,353.50 0.0M
2022-06-16 2,401.61 2,401.61 2,401.61 2,401.61 0.0M
2022-06-15 2,378.50 2,378.50 2,378.50 2,378.50 0.0M
2022-06-14 2,383.64 2,383.64 2,383.64 2,383.64 0.0M
2022-06-11 2,443.84 2,443.84 2,443.84 2,443.84 0.0M
2022-06-10 2,483.26 2,483.26 2,483.26 2,483.26 0.0M
2022-06-09 2,515.59 2,515.59 2,515.59 2,515.59 0.0M
2022-06-08 2,527.33 2,527.33 2,527.33 2,527.33 0.0M
2022-06-07 2,514.26 2,514.26 2,514.26 2,514.26 0.0M
2022-06-04 2,512.00 2,512.00 2,512.00 2,512.00 0.0M
2022-06-03 2,529.41 2,529.41 2,529.41 2,529.41 0.0M
2022-06-02 2,505.13 2,505.13 2,505.13 2,505.13 0.0M
2022-06-01 2,513.31 2,513.31 2,513.31 2,513.31 0.0M
2022-05-28 2,520.17 2,520.17 2,520.17 2,520.17 0.0M
2022-05-27 2,482.81 2,482.81 2,482.81 2,482.81 0.0M
2022-05-26 2,474.24 2,474.24 2,474.24 2,474.24 0.0M
2022-05-25 2,473.93 2,473.93 2,473.93 2,473.93 0.0M
2022-05-24 2,473.77 2,473.77 2,473.77 2,473.77 0.0M
2022-05-21 2,467.82 2,467.82 2,467.82 2,467.82 0.0M
2022-05-20 2,465.06 2,465.06 2,465.06 2,465.06 0.0M
2022-05-19 2,465.71 2,465.71 2,465.71 2,465.71 0.0M
2022-05-18 2,480.28 2,480.28 2,480.28 2,480.28 0.0M
2022-05-17 2,472.65 2,472.65 2,472.65 2,472.65 0.0M
2022-05-14 2,473.17 2,473.17 2,473.17 2,473.17 0.0M
2022-05-13 2,459.08 2,459.08 2,459.08 2,459.08 0.0M
2022-05-12 2,462.01 2,462.01 2,462.01 2,462.01 0.0M
2022-05-11 2,469.75 2,469.75 2,469.75 2,469.75 0.0M
2022-05-10 2,469.94 2,469.94 2,469.94 2,469.94 0.0M
2022-05-07 2,497.19 2,497.19 2,497.19 2,497.19 0.0M
2022-05-06 2,511.82 2,511.82 2,511.82 2,511.82 0.0M
2022-05-05 2,559.91 2,559.91 2,559.91 2,559.91 0.0M
2022-05-04 2,518.51 2,518.51 2,518.51 2,518.51 0.0M
2022-05-03 2,509.45 2,509.45 2,509.45 2,509.45 0.0M
2022-04-30 2,509.10 2,509.10 2,509.10 2,509.10 0.0M
2022-04-29 2,552.17 2,552.17 2,552.17 2,552.17 0.0M
2022-04-28 2,527.87 2,527.87 2,527.87 2,527.87 0.0M
2022-04-27 2,517.96 2,517.96 2,517.96 2,517.96 0.0M
2022-04-26 2,567.01 2,567.01 2,567.01 2,567.01 0.0M
2022-04-23 2,554.16 2,554.16 2,554.16 2,554.16 0.0M
2022-04-22 2,599.77 2,599.77 2,599.77 2,599.77 0.0M
2022-04-21 2,624.03 2,624.03 2,624.03 2,624.03 0.0M
2022-04-20 2,613.74 2,613.74 2,613.74 2,613.74 0.0M
2022-04-19 2,604.28 2,604.28 2,604.28 2,604.28 0.0M
2022-04-15 2,596.97 2,596.97 2,596.97 2,596.97 0.0M
2022-04-14 2,614.09 2,614.09 2,614.09 2,614.09 0.0M
2022-04-13 2,598.89 2,598.89 2,598.89 2,598.89 0.0M
2022-04-12 2,602.95 2,602.95 2,602.95 2,602.95 0.0M
2022-04-09 2,623.62 2,623.62 2,623.62 2,623.62 0.0M
2022-04-08 2,625.70 2,625.70 2,625.70 2,625.70 0.0M
2022-04-07 2,619.78 2,619.78 2,619.78 2,619.78 0.0M
2022-04-06 2,630.30 2,630.30 2,630.30 2,630.30 0.0M
2022-04-05 2,642.58 2,642.58 2,642.58 2,642.58 0.0M
2022-04-02 2,630.83 2,630.83 2,630.83 2,630.83 0.0M
2022-04-01 2,631.38 2,631.38 2,631.38 2,631.38 0.0M
2022-03-31 2,641.23 2,641.23 2,641.23 2,641.23 0.0M
2022-03-30 2,644.83 2,644.83 2,644.83 2,644.83 0.0M
2022-03-29 2,636.15 2,636.15 2,636.15 2,636.15 0.0M
2022-03-26 2,627.32 2,627.32 2,627.32 2,627.32 0.0M
2022-03-25 2,621.69 2,621.69 2,621.69 2,621.69 0.0M
2022-03-24 2,605.97 2,605.97 2,605.97 2,605.97 0.0M
2022-03-23 2,618.29 2,618.29 2,618.29 2,618.29 0.0M
2022-03-22 2,606.94 2,606.94 2,606.94 2,606.94 0.0M
2022-03-19 2,605.27 2,605.27 2,605.27 2,605.27 0.0M
2022-03-18 2,587.97 2,587.97 2,587.97 2,587.97 0.0M
2022-03-17 2,574.50 2,574.50 2,574.50 2,574.50 0.0M
2022-03-16 2,541.33 2,541.33 2,541.33 2,541.33 0.0M
2022-03-15 2,516.81 2,516.81 2,516.81 2,516.81 0.0M
2022-03-12 2,524.38 2,524.38 2,524.38 2,524.38 0.0M
2022-03-11 2,540.25 2,540.25 2,540.25 2,540.25 0.0M
2022-03-10 2,541.73 2,541.73 2,541.73 2,541.73 0.0M
2022-03-09 2,505.32 2,505.32 2,505.32 2,505.32 0.0M
2022-03-08 2,513.96 2,513.96 2,513.96 2,513.96 0.0M
2022-03-05 2,553.62 2,553.62 2,553.62 2,553.62 0.0M
2022-03-04 2,566.61 2,566.61 2,566.61 2,566.61 0.0M
2022-03-03 2,569.67 2,569.67 2,569.67 2,569.67 0.0M
2022-03-02 2,549.38 2,549.38 2,549.38 2,549.38 0.0M
2022-03-01 2,568.20 2,568.20 2,568.20 2,568.20 0.0M
2022-02-26 2,572.65 2,572.65 2,572.65 2,572.65 0.0M
2022-02-25 2,539.58 2,539.58 2,539.58 2,539.58 0.0M
2022-02-24 2,526.52 2,526.52 2,526.52 2,526.52 0.0M
2022-02-23 2,554.79 2,554.79 2,554.79 2,554.79 0.0M
2022-02-19 2,562.73 2,562.73 2,562.73 2,562.73 0.0M
2022-02-18 2,568.40 2,568.40 2,568.40 2,568.40 0.0M
2022-02-17 2,593.97 2,593.97 2,593.97 2,593.97 0.0M
2022-02-16 2,589.08 2,589.08 2,589.08 2,589.08 0.0M
2022-02-15 2,571.59 2,571.59 2,571.59 2,571.59 0.0M
2022-02-12 2,574.89 2,574.89 2,574.89 2,574.89 0.0M
2022-02-11 2,595.35 2,595.35 2,595.35 2,595.35 0.0M
2022-02-10 2,614.43 2,614.43 2,614.43 2,614.43 0.0M
2022-02-09 2,602.48 2,602.48 2,602.48 2,602.48 0.0M
2022-02-08 2,593.22 2,593.22 2,593.22 2,593.22 0.0M
2022-02-05 2,591.64 2,591.64 2,591.64 2,591.64 0.0M
2022-02-04 2,592.79 2,592.79 2,592.79 2,592.79 0.0M
2022-02-03 2,604.17 2,604.17 2,604.17 2,604.17 0.0M
2022-02-02 2,604.83 2,604.83 2,604.83 2,604.83 0.0M
2022-02-01 2,590.37 2,590.37 2,590.37 2,590.37 0.0M
2022-01-29 2,569.98 2,569.98 2,569.98 2,569.98 0.0M
2022-01-28 2,545.06 2,545.06 2,545.06 2,545.06 0.0M
2022-01-27 2,543.96 2,543.96 2,543.96 2,543.96 0.0M
2022-01-26 2,544.61 2,544.61 2,544.61 2,544.61 0.0M
2022-01-25 2,561.54 2,561.54 2,561.54 2,561.54 0.0M
2022-01-22 2,557.69 2,557.69 2,557.69 2,557.69 0.0M
2022-01-21 2,579.85 2,579.85 2,579.85 2,579.85 0.0M
2022-01-20 2,592.11 2,592.11 2,592.11 2,592.11 0.0M
2022-01-19 2,600.01 2,600.01 2,600.01 2,600.01 0.0M
2022-01-15 2,616.76 2,616.76 2,616.76 2,616.76 0.0M
2022-01-14 2,613.77 2,613.77 2,613.77 2,613.77 0.0M
2022-01-13 2,626.41 2,626.41 2,626.41 2,626.41 0.0M
2022-01-12 2,623.05 2,623.05 2,623.05 2,623.05 0.0M
2022-01-11 2,615.92 2,615.92 2,615.92 2,615.92 0.0M
2022-01-08 2,615.16 2,615.16 2,615.16 2,615.16 0.0M
2022-01-07 2,615.75 2,615.75 2,615.75 2,615.75 0.0M
2022-01-06 2,616.54 2,616.54 2,616.54 2,616.54 0.0M
2022-01-05 2,629.20 2,629.20 2,629.20 2,629.20 0.0M
2022-01-04 2,629.81 2,629.81 2,629.81 2,629.81 0.0M
2022-01-01 2,626.26 2,626.26 2,626.26 2,626.26 0.0M