CBOE S

SP7BF10N
🏛️ Estados Unidos →
2,944.96
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
2023-12-30 2,437.32 2,437.32 2,437.32 2,437.32 0.0M
2023-12-29 2,442.39 2,442.39 2,442.39 2,442.39 0.0M
2023-12-28 2,441.62 2,441.62 2,441.62 2,441.62 0.0M
2023-12-27 2,437.54 2,437.54 2,437.54 2,437.54 0.0M
2023-12-23 2,428.51 2,428.51 2,428.51 2,428.51 0.0M
2023-12-22 2,427.92 2,427.92 2,427.92 2,427.92 0.0M
2023-12-21 2,413.87 2,413.87 2,413.87 2,413.87 0.0M
2023-12-20 2,435.29 2,435.29 2,435.29 2,435.29 0.0M
2023-12-19 2,429.94 2,429.94 2,429.94 2,429.94 0.0M
2023-12-16 2,424.30 2,424.30 2,424.30 2,424.30 0.0M
2023-12-15 2,423.59 2,423.59 2,423.59 2,423.59 0.0M
2023-12-14 2,421.86 2,421.86 2,421.86 2,421.86 0.0M
2023-12-13 2,405.17 2,405.17 2,405.17 2,405.17 0.0M
2023-12-12 2,397.30 2,397.30 2,397.30 2,397.30 0.0M
2023-12-09 2,390.32 2,390.32 2,390.32 2,390.32 0.0M
2023-12-08 2,382.01 2,382.01 2,382.01 2,382.01 0.0M
2023-12-07 2,371.39 2,371.39 2,371.39 2,371.39 0.0M
2023-12-06 2,377.44 2,377.44 2,377.44 2,377.44 0.0M
2023-12-05 2,376.65 2,376.65 2,376.65 2,376.65 0.0M
2023-12-02 2,384.28 2,384.28 2,384.28 2,384.28 0.0M
2023-12-01 2,376.13 2,376.13 2,376.13 2,376.13 0.0M
2023-11-30 2,372.61 2,372.61 2,372.61 2,372.61 0.0M
2023-11-29 2,373.88 2,373.88 2,373.88 2,373.88 0.0M
2023-11-28 2,384.57 2,384.57 2,384.57 2,384.57 0.0M
2023-11-25 2,388.21 2,388.21 2,388.21 2,388.21 0.0M
2023-11-23 2,386.40 2,386.40 2,386.40 2,386.40 0.0M
2023-11-22 2,375.90 2,375.90 2,375.90 2,375.90 0.0M
2023-11-21 2,382.06 2,382.06 2,382.06 2,382.06 0.0M
2023-11-18 2,365.81 2,365.81 2,365.81 2,365.81 0.0M
2023-11-17 2,362.64 2,362.64 2,362.64 2,362.64 0.0M
2023-11-16 2,356.75 2,356.75 2,356.75 2,356.75 0.0M
2023-11-15 2,356.79 2,356.79 2,356.79 2,356.79 0.0M
2023-11-14 2,311.37 2,311.37 2,311.37 2,311.37 0.0M
2023-11-11 2,313.11 2,313.11 2,313.11 2,313.11 0.0M
2023-11-10 2,278.43 2,278.43 2,278.43 2,278.43 0.0M
2023-11-09 2,293.98 2,293.98 2,293.98 2,293.98 0.0M
2023-11-08 2,293.87 2,293.87 2,293.87 2,293.87 0.0M
2023-11-07 2,286.56 2,286.56 2,286.56 2,286.56 0.0M
2023-11-04 2,284.77 2,284.77 2,284.77 2,284.77 0.0M
2023-11-03 2,261.98 2,261.98 2,261.98 2,261.98 0.0M
2023-11-02 2,223.85 2,223.85 2,223.85 2,223.85 0.0M
2023-11-01 2,202.81 2,202.81 2,202.81 2,202.81 0.0M
2023-10-31 2,196.10 2,196.10 2,196.10 2,196.10 0.0M
2023-10-28 2,177.70 2,177.70 2,177.70 2,177.70 0.0M
2023-10-27 2,187.69 2,187.69 2,187.69 2,187.69 0.0M
2023-10-26 2,210.75 2,210.75 2,210.75 2,210.75 0.0M
2023-10-25 2,235.94 2,235.94 2,235.94 2,235.94 0.0M
2023-10-24 2,225.49 2,225.49 2,225.49 2,225.49 0.0M
2023-10-21 2,225.40 2,225.40 2,225.40 2,225.40 0.0M
2023-10-20 2,247.50 2,247.50 2,247.50 2,247.50 0.0M
2023-10-19 2,271.49 2,271.49 2,271.49 2,271.49 0.0M
2023-10-18 2,294.14 2,294.14 2,294.14 2,294.14 0.0M
2023-10-17 2,297.69 2,297.69 2,297.69 2,297.69 0.0M
2023-10-14 2,272.96 2,272.96 2,272.96 2,272.96 0.0M
2023-10-13 2,286.00 2,286.00 2,286.00 2,286.00 0.0M
2023-10-12 2,302.68 2,302.68 2,302.68 2,302.68 0.0M
2023-10-11 2,290.25 2,290.25 2,290.25 2,290.25 0.0M
2023-10-10 2,280.41 2,280.41 2,280.41 2,280.41 0.0M
2023-10-07 2,268.57 2,268.57 2,268.57 2,268.57 0.0M
2023-10-06 2,242.79 2,242.79 2,242.79 2,242.79 0.0M
2023-10-05 2,245.04 2,245.04 2,245.04 2,245.04 0.0M
2023-10-04 2,234.12 2,234.12 2,234.12 2,234.12 0.0M
2023-10-03 2,259.05 2,259.05 2,259.05 2,259.05 0.0M
2023-09-30 2,260.14 2,260.14 2,260.14 2,260.14 0.0M
2023-09-29 2,263.55 2,263.55 2,263.55 2,263.55 0.0M
2023-09-28 2,256.31 2,256.31 2,256.31 2,256.31 0.0M
2023-09-27 2,256.41 2,256.41 2,256.41 2,256.41 0.0M
2023-09-26 2,283.14 2,283.14 2,283.14 2,283.14 0.0M
2023-09-23 2,275.98 2,275.98 2,275.98 2,275.98 0.0M
2023-09-22 2,277.70 2,277.70 2,277.70 2,277.70 0.0M
2023-09-21 2,311.38 2,311.38 2,311.38 2,311.38 0.0M
2023-09-20 2,333.70 2,333.70 2,333.70 2,333.70 0.0M
2023-09-19 2,338.60 2,338.60 2,338.60 2,338.60 0.0M
2023-09-16 2,337.56 2,337.56 2,337.56 2,337.56 0.0M
2023-09-15 2,363.97 2,363.97 2,363.97 2,363.97 0.0M
2023-09-14 2,345.37 2,345.37 2,345.37 2,345.37 0.0M
2023-09-13 2,343.09 2,343.09 2,343.09 2,343.09 0.0M
2023-09-12 2,353.94 2,353.94 2,353.94 2,353.94 0.0M
2023-09-09 2,341.96 2,341.96 2,341.96 2,341.96 0.0M
2023-09-08 2,337.96 2,337.96 2,337.96 2,337.96 0.0M
2023-09-07 2,343.69 2,343.69 2,343.69 2,343.69 0.0M
2023-09-06 2,358.21 2,358.21 2,358.21 2,358.21 0.0M
2023-09-02 2,365.80 2,365.80 2,365.80 2,365.80 0.0M
2023-09-01 2,363.41 2,363.41 2,363.41 2,363.41 0.0M
2023-08-31 2,366.25 2,366.25 2,366.25 2,366.25 0.0M
2023-08-30 2,358.63 2,358.63 2,358.63 2,358.63 0.0M
2023-08-29 2,330.07 2,330.07 2,330.07 2,330.07 0.0M
2023-08-26 2,315.56 2,315.56 2,315.56 2,315.56 0.0M
2023-08-25 2,302.69 2,302.69 2,302.69 2,302.69 0.0M
2023-08-24 2,331.03 2,331.03 2,331.03 2,331.03 0.0M
2023-08-23 2,309.24 2,309.24 2,309.24 2,309.24 0.0M
2023-08-22 2,313.19 2,313.19 2,313.19 2,313.19 0.0M
2023-08-19 2,303.92 2,303.92 2,303.92 2,303.92 0.0M
2023-08-18 2,301.58 2,301.58 2,301.58 2,301.58 0.0M
2023-08-17 2,318.04 2,318.04 2,318.04 2,318.04 0.0M
2023-08-16 2,331.99 2,331.99 2,331.99 2,331.99 0.0M
2023-08-15 2,354.13 2,354.13 2,354.13 2,354.13 0.0M
2023-08-12 2,344.94 2,344.94 2,344.94 2,344.94 0.0M
2023-08-11 2,343.97 2,343.97 2,343.97 2,343.97 0.0M
2023-08-10 2,346.79 2,346.79 2,346.79 2,346.79 0.0M
2023-08-09 2,356.92 2,356.92 2,356.92 2,356.92 0.0M
2023-08-08 2,365.40 2,365.40 2,365.40 2,365.40 0.0M
2023-08-05 2,348.83 2,348.83 2,348.83 2,348.83 0.0M
2023-08-04 2,361.35 2,361.35 2,361.35 2,361.35 0.0M
2023-08-03 2,362.17 2,362.17 2,362.17 2,362.17 0.0M
2023-08-02 2,384.71 2,384.71 2,384.71 2,384.71 0.0M
2023-08-01 2,390.86 2,390.86 2,390.86 2,390.86 0.0M
2023-07-29 2,386.74 2,386.74 2,386.74 2,386.74 0.0M
2023-07-28 2,372.32 2,372.32 2,372.32 2,372.32 0.0M
2023-07-27 2,383.73 2,383.73 2,383.73 2,383.73 0.0M
2023-07-26 2,383.85 2,383.85 2,383.85 2,383.85 0.0M
2023-07-25 2,376.79 2,376.79 2,376.79 2,376.79 0.0M
2023-07-22 2,367.81 2,367.81 2,367.81 2,367.81 0.0M
2023-07-21 2,367.91 2,367.91 2,367.91 2,367.91 0.0M
2023-07-20 2,377.35 2,377.35 2,377.35 2,377.35 0.0M
2023-07-19 2,374.16 2,374.16 2,374.16 2,374.16 0.0M
2023-07-18 2,362.37 2,362.37 2,362.37 2,362.37 0.0M
2023-07-15 2,356.08 2,356.08 2,356.08 2,356.08 0.0M
2023-07-14 2,357.41 2,357.41 2,357.41 2,357.41 0.0M
2023-07-13 2,345.58 2,345.58 2,345.58 2,345.58 0.0M
2023-07-12 2,328.87 2,328.87 2,328.87 2,328.87 0.0M
2023-07-11 2,318.74 2,318.74 2,318.74 2,318.74 0.0M
2023-07-08 2,314.05 2,314.05 2,314.05 2,314.05 0.0M
2023-07-07 2,317.83 2,317.83 2,317.83 2,317.83 0.0M
2023-07-06 2,332.54 2,332.54 2,332.54 2,332.54 0.0M
2023-07-04 2,334.14 2,334.14 2,334.14 2,334.14 0.0M
2023-07-01 2,329.98 2,329.98 2,329.98 2,329.98 0.0M
2023-06-30 2,311.21 2,311.21 2,311.21 2,311.21 0.0M
2023-06-29 2,304.72 2,304.72 2,304.72 2,304.72 0.0M
2023-06-28 2,301.33 2,301.33 2,301.33 2,301.33 0.0M
2023-06-27 2,284.36 2,284.36 2,284.36 2,284.36 0.0M
2023-06-24 2,289.08 2,289.08 2,289.08 2,289.08 0.0M
2023-06-23 2,302.29 2,302.29 2,302.29 2,302.29 0.0M
2023-06-22 2,297.31 2,297.31 2,297.31 2,297.31 0.0M
2023-06-21 2,303.85 2,303.85 2,303.85 2,303.85 0.0M
2023-06-17 2,313.51 2,313.51 2,313.51 2,313.51 0.0M
2023-06-16 2,316.04 2,316.04 2,316.04 2,316.04 0.0M
2023-06-15 2,298.44 2,298.44 2,298.44 2,298.44 0.0M
2023-06-14 2,295.92 2,295.92 2,295.92 2,295.92 0.0M
2023-06-13 2,284.03 2,284.03 2,284.03 2,284.03 0.0M
2023-06-10 2,268.85 2,268.85 2,268.85 2,268.85 0.0M
2023-06-09 2,263.72 2,263.72 2,263.72 2,263.72 0.0M
2023-06-08 2,254.21 2,254.21 2,254.21 2,254.21 0.0M
2023-06-07 2,261.69 2,261.69 2,261.69 2,261.69 0.0M
2023-06-06 2,256.33 2,256.33 2,256.33 2,256.33 0.0M
2023-06-03 2,258.41 2,258.41 2,258.41 2,258.41 0.0M
2023-06-02 2,234.85 2,234.85 2,234.85 2,234.85 0.0M
2023-06-01 2,216.86 2,216.86 2,216.86 2,216.86 0.0M
2023-05-31 2,228.13 2,228.13 2,228.13 2,228.13 0.0M
2023-05-27 2,228.23 2,228.23 2,228.23 2,228.23 0.0M
2023-05-26 2,203.36 2,203.36 2,203.36 2,203.36 0.0M
2023-05-25 2,190.71 2,190.71 2,190.71 2,190.71 0.0M
2023-05-24 2,201.97 2,201.97 2,201.97 2,201.97 0.0M
2023-05-23 2,221.19 2,221.19 2,221.19 2,221.19 0.0M
2023-05-20 2,217.57 2,217.57 2,217.57 2,217.57 0.0M
2023-05-19 2,221.58 2,221.58 2,221.58 2,221.58 0.0M
2023-05-18 2,204.30 2,204.30 2,204.30 2,204.30 0.0M
2023-05-17 2,186.47 2,186.47 2,186.47 2,186.47 0.0M
2023-05-16 2,196.06 2,196.06 2,196.06 2,196.06 0.0M
2023-05-13 2,188.59 2,188.59 2,188.59 2,188.59 0.0M
2023-05-12 2,191.94 2,191.94 2,191.94 2,191.94 0.0M
2023-05-11 2,196.28 2,196.28 2,196.28 2,196.28 0.0M
2023-05-10 2,189.13 2,189.13 2,189.13 2,189.13 0.0M
2023-05-09 2,195.19 2,195.19 2,195.19 2,195.19 0.0M
2023-05-06 2,193.46 2,193.46 2,193.46 2,193.46 0.0M
2023-05-05 2,161.38 2,161.38 2,161.38 2,161.38 0.0M
2023-05-04 2,178.86 2,178.86 2,178.86 2,178.86 0.0M
2023-05-03 2,188.06 2,188.06 2,188.06 2,188.06 0.0M
2023-05-02 2,207.59 2,207.59 2,207.59 2,207.59 0.0M
2023-04-29 2,208.96 2,208.96 2,208.96 2,208.96 0.0M
2023-04-28 2,194.55 2,194.55 2,194.55 2,194.55 0.0M
2023-04-27 2,163.15 2,163.15 2,163.15 2,163.15 0.0M
2023-04-26 2,174.03 2,174.03 2,174.03 2,174.03 0.0M
2023-04-25 2,194.53 2,194.53 2,194.53 2,194.53 0.0M
2023-04-22 2,192.13 2,192.13 2,192.13 2,192.13 0.0M
2023-04-21 2,191.51 2,191.51 2,191.51 2,191.51 0.0M
2023-04-20 2,198.84 2,198.84 2,198.84 2,198.84 0.0M
2023-04-19 2,200.04 2,200.04 2,200.04 2,200.04 0.0M
2023-04-18 2,199.92 2,199.92 2,199.92 2,199.92 0.0M
2023-04-15 2,194.15 2,194.15 2,194.15 2,194.15 0.0M
2023-04-14 2,195.26 2,195.26 2,195.26 2,195.26 0.0M
2023-04-13 2,173.91 2,173.91 2,173.91 2,173.91 0.0M
2023-04-12 2,181.89 2,181.89 2,181.89 2,181.89 0.0M
2023-04-11 2,182.22 2,182.22 2,182.22 2,182.22 0.0M
2023-04-07 2,176.31 2,176.31 2,176.31 2,176.31 0.0M
2023-04-06 2,169.98 2,169.98 2,169.98 2,169.98 0.0M
2023-04-05 2,175.39 2,175.39 2,175.39 2,175.39 0.0M
2023-04-04 2,185.61 2,185.61 2,185.61 2,185.61 0.0M
2023-04-01 2,178.35 2,178.35 2,178.35 2,178.35 0.0M
2023-03-31 2,155.56 2,155.56 2,155.56 2,155.56 0.0M
2023-03-30 2,146.02 2,146.02 2,146.02 2,146.02 0.0M
2023-03-29 2,124.43 2,124.43 2,124.43 2,124.43 0.0M
2023-03-28 2,126.85 2,126.85 2,126.85 2,126.85 0.0M
2023-03-25 2,121.17 2,121.17 2,121.17 2,121.17 0.0M
2023-03-24 2,109.55 2,109.55 2,109.55 2,109.55 0.0M
2023-03-23 2,109.31 2,109.31 2,109.31 2,109.31 0.0M
2023-03-22 2,135.13 2,135.13 2,135.13 2,135.13 0.0M
2023-03-21 2,111.57 2,111.57 2,111.57 2,111.57 0.0M
2023-03-18 2,095.62 2,095.62 2,095.62 2,095.62 0.0M
2023-03-17 2,116.59 2,116.59 2,116.59 2,116.59 0.0M
2023-03-16 2,084.91 2,084.91 2,084.91 2,084.91 0.0M
2023-03-15 2,098.08 2,098.08 2,098.08 2,098.08 0.0M
2023-03-14 2,074.24 2,074.24 2,074.24 2,074.24 0.0M
2023-03-11 2,080.89 2,080.89 2,080.89 2,080.89 0.0M
2023-03-10 2,105.30 2,105.30 2,105.30 2,105.30 0.0M
2023-03-09 2,138.06 2,138.06 2,138.06 2,138.06 0.0M
2023-03-08 2,134.35 2,134.35 2,134.35 2,134.35 0.0M
2023-03-07 2,158.08 2,158.08 2,158.08 2,158.08 0.0M
2023-03-04 2,156.59 2,156.59 2,156.59 2,156.59 0.0M
2023-03-03 2,131.12 2,131.12 2,131.12 2,131.12 0.0M
2023-03-02 2,119.73 2,119.73 2,119.73 2,119.73 0.0M
2023-03-01 2,122.10 2,122.10 2,122.10 2,122.10 0.0M
2023-02-28 2,130.97 2,130.97 2,130.97 2,130.97 0.0M
2023-02-25 2,123.91 2,123.91 2,123.91 2,123.91 0.0M
2023-02-24 2,139.33 2,139.33 2,139.33 2,139.33 0.0M
2023-02-23 2,132.96 2,132.96 2,132.96 2,132.96 0.0M
2023-02-22 2,136.00 2,136.00 2,136.00 2,136.00 0.0M
2023-02-18 2,163.62 2,163.62 2,163.62 2,163.62 0.0M
2023-02-17 2,167.41 2,167.41 2,167.41 2,167.41 0.0M
2023-02-16 2,189.76 2,189.76 2,189.76 2,189.76 0.0M
2023-02-15 2,183.49 2,183.49 2,183.49 2,183.49 0.0M
2023-02-14 2,184.32 2,184.32 2,184.32 2,184.32 0.0M
2023-02-11 2,164.71 2,164.71 2,164.71 2,164.71 0.0M
2023-02-10 2,161.93 2,161.93 2,161.93 2,161.93 0.0M
2023-02-09 2,174.38 2,174.38 2,174.38 2,174.38 0.0M
2023-02-08 2,189.11 2,189.11 2,189.11 2,189.11 0.0M
2023-02-07 2,172.84 2,172.84 2,172.84 2,172.84 0.0M
2023-02-04 2,179.27 2,179.27 2,179.27 2,179.27 0.0M
2023-02-03 2,186.20 2,186.20 2,186.20 2,186.20 0.0M
2023-02-02 2,177.56 2,177.56 2,177.56 2,177.56 0.0M
2023-02-01 2,155.34 2,155.34 2,155.34 2,155.34 0.0M
2023-01-31 2,137.38 2,137.38 2,137.38 2,137.38 0.0M
2023-01-28 2,154.00 2,154.00 2,154.00 2,154.00 0.0M
2023-01-27 2,148.65 2,148.65 2,148.65 2,148.65 0.0M
2023-01-26 2,131.81 2,131.81 2,131.81 2,131.81 0.0M
2023-01-25 2,135.94 2,135.94 2,135.94 2,135.94 0.0M
2023-01-24 2,133.34 2,133.34 2,133.34 2,133.34 0.0M
2023-01-21 2,113.91 2,113.91 2,113.91 2,113.91 0.0M
2023-01-20 2,087.09 2,087.09 2,087.09 2,087.09 0.0M
2023-01-19 2,096.44 2,096.44 2,096.44 2,096.44 0.0M
2023-01-18 2,120.58 2,120.58 2,120.58 2,120.58 0.0M
2023-01-14 2,121.55 2,121.55 2,121.55 2,121.55 0.0M
2023-01-13 2,115.61 2,115.61 2,115.61 2,115.61 0.0M
2023-01-12 2,109.59 2,109.59 2,109.59 2,109.59 0.0M
2023-01-11 2,090.68 2,090.68 2,090.68 2,090.68 0.0M
2023-01-10 2,079.37 2,079.37 2,079.37 2,079.37 0.0M
2023-01-07 2,079.29 2,079.29 2,079.29 2,079.29 0.0M
2023-01-06 2,048.57 2,048.57 2,048.57 2,048.57 0.0M
2023-01-05 2,063.19 2,063.19 2,063.19 2,063.19 0.0M
2023-01-04 2,050.30 2,050.30 2,050.30 2,050.30 0.0M