CBOE S

SPBUF10N
🏛️ Estados Unidos →
3,092.74
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
2025-09-29 3,094.04 3,095.70 3,089.65 3,092.74 0.0M
2025-09-26 3,081.17 3,089.16 3,078.31 3,089.03 0.0M
2025-09-25 3,075.32 3,081.09 3,069.84 3,078.43 0.0M
2025-09-24 3,088.43 3,088.61 3,079.20 3,083.01 0.0M
2025-09-22 3,086.86 3,093.33 3,086.02 3,092.93 0.0M
2025-09-20 3,085.68 3,086.46 3,084.19 3,085.43 0.0M
2025-09-19 3,085.68 3,088.67 3,081.47 3,087.77 0.0M
2025-09-18 3,077.33 3,080.50 3,065.13 3,076.34 0.0M
2025-09-17 3,080.02 3,080.02 3,074.79 3,075.60 0.0M
2025-09-16 3,078.30 3,079.58 3,075.61 3,078.34 0.0M
2025-09-13 3,072.00 3,075.43 3,070.85 3,072.02 0.0M
2025-09-12 3,065.64 3,072.99 3,064.07 3,072.16 0.0M
2025-09-11 3,061.67 3,065.56 3,056.31 3,060.23 0.0M
2025-09-10 3,052.00 3,056.91 3,047.74 3,055.50 0.0M
2025-09-09 3,050.15 3,054.12 3,047.77 3,050.92 0.0M
2025-09-07 3,057.23 3,046.30 3,046.30 3,046.30 0.0M
2025-09-06 3,057.23 3,058.38 3,035.24 3,046.30 0.0M
2025-09-05 3,038.89 3,050.85 3,036.54 3,050.66 0.0M
2025-09-04 3,033.52 3,037.48 3,027.31 3,036.63 0.0M
2025-09-03 3,012.84 3,026.67 3,009.63 3,026.57 0.0M
2025-08-30 3,044.12 3,044.66 3,032.64 3,037.86 0.0M
2025-08-29 3,045.50 3,049.12 3,038.51 3,047.49 0.0M
2025-08-28 3,035.74 3,043.22 3,035.74 3,041.61 0.0M
2025-08-27 3,028.85 3,038.86 3,027.97 3,038.39 0.0M
2025-08-26 3,034.35 3,038.08 3,030.18 3,030.29 0.0M
2025-08-23 3,014.02 3,040.05 3,014.02 3,037.31 0.0M
2025-08-22 3,008.19 3,016.03 3,003.74 3,009.36 0.0M
2025-08-21 3,018.15 3,018.97 3,000.87 3,016.24 0.0M
2025-08-20 3,029.36 3,032.07 3,016.91 3,020.61 0.0M
2025-08-19 3,028.14 3,030.88 3,026.15 3,029.57 0.0M
2025-08-16 3,034.29 3,034.66 3,026.07 3,028.04 0.0M
2025-08-15 3,026.23 3,033.68 3,025.24 3,032.21 0.0M
2025-08-14 3,031.51 3,034.64 3,026.01 3,031.69 0.0M
2025-08-13 3,014.88 3,026.46 3,010.08 3,026.45 0.0M
2025-08-12 3,010.81 3,015.69 3,003.44 3,006.47 0.0M
2025-08-09 3,002.43 3,011.42 3,000.71 3,010.05 0.0M
2025-08-08 3,005.79 3,008.94 2,985.81 2,995.31 0.0M
2025-08-07 2,984.07 2,998.59 2,983.19 2,996.11 0.0M
2025-08-06 2,992.30 2,995.99 2,978.94 2,982.21 0.0M
2025-08-05 2,976.38 2,991.51 2,976.38 2,991.30 0.0M
2025-08-02 2,973.12 2,973.51 2,954.92 2,962.03 0.0M
2025-08-01 3,011.88 3,015.41 2,990.48 2,994.17 0.0M
2025-07-31 3,002.30 3,008.72 2,991.75 3,001.06 0.0M
2025-07-30 3,011.43 3,011.43 2,999.29 3,001.50 0.0M
2025-07-29 3,007.56 3,007.93 3,001.72 3,006.04 0.0M
2025-07-26 2,998.92 3,005.81 2,998.14 3,004.08 0.0M
2025-07-25 2,998.58 3,001.22 2,995.68 2,996.52 0.0M
2025-07-24 2,986.07 2,995.01 2,983.10 2,994.89 0.0M
2025-07-23 2,978.24 2,982.46 2,971.73 2,980.37 0.0M
2025-07-22 2,980.47 2,987.17 2,977.90 2,978.84 0.0M
2025-07-19 2,979.32 2,980.27 2,972.20 2,975.86 0.0M
2025-07-18 2,965.54 2,977.28 2,965.28 2,975.36 0.0M
2025-07-17 2,963.89 2,966.19 2,945.22 2,964.74 0.0M
2025-07-16 2,974.66 2,974.83 2,958.45 2,958.58 0.0M
2025-07-15 2,960.64 2,966.95 2,956.95 2,965.49 0.0M
2025-07-12 2,960.35 2,965.78 2,955.78 2,962.33 0.0M
2025-07-11 2,963.80 2,970.90 2,959.98 2,968.21 0.0M
2025-07-10 2,960.32 2,964.98 2,954.05 2,962.72 0.0M
2025-07-09 2,953.49 2,957.03 2,949.79 2,952.23 0.0M
2025-07-08 2,960.20 2,960.30 2,943.22 2,951.93 0.0M
2025-07-04 2,958.12 2,966.36 2,958.11 2,964.89 0.0M
2025-07-03 2,941.73 2,950.39 2,939.48 2,950.23 0.0M
2025-07-02 2,938.87 2,946.24 2,936.25 2,942.35 0.0M
2025-07-01 2,940.91 2,946.59 2,935.58 2,942.96 0.0M
2025-06-28 2,930.53 2,938.54 2,922.54 2,934.91 0.0M
2025-06-27 2,918.61 2,928.12 2,916.18 2,926.14 0.0M
2025-06-26 2,915.29 2,916.11 2,907.57 2,911.52 0.0M
2025-06-25 2,902.58 2,913.80 2,901.01 2,910.52 0.0M
2025-06-24 2,870.12 2,890.50 2,862.47 2,889.14 0.0M
2025-06-21 2,884.23 2,887.30 2,866.08 2,870.50 0.0M
2025-06-19 2,876.13 2,886.41 2,872.82 2,874.88 0.0M
2025-06-18 2,884.22 2,887.18 2,872.18 2,874.33 0.0M
2025-06-17 2,884.71 2,895.84 2,884.71 2,890.28 0.0M
2025-06-14 2,878.76 2,887.49 2,866.56 2,871.39 0.0M
2025-06-13 2,882.54 2,892.92 2,880.38 2,892.75 0.0M
2025-06-12 2,894.49 2,897.47 2,879.67 2,886.22 0.0M
2025-06-11 2,884.59 2,892.55 2,880.41 2,891.31 0.0M
2025-06-10 2,882.20 2,886.52 2,878.19 2,880.79 0.0M
2025-06-07 2,878.30 2,885.05 2,873.26 2,879.38 0.0M
2025-06-06 2,875.26 2,879.25 2,854.89 2,860.15 0.0M
2025-06-05 2,873.23 2,875.95 2,868.46 2,869.63 0.0M
2025-06-04 2,860.68 2,872.98 2,857.28 2,869.82 0.0M
2025-06-03 2,846.11 2,859.44 2,835.49 2,859.08 0.0M
2025-05-31 2,844.60 2,853.60 2,829.11 2,850.02 0.0M
2025-05-30 2,857.78 2,857.80 2,838.07 2,850.16 0.0M
2025-05-29 2,855.37 2,858.03 2,841.02 2,843.10 0.0M
2025-05-28 2,837.23 2,853.27 2,831.93 2,852.46 0.0M
2025-05-24 2,803.91 2,822.44 2,803.91 2,813.76 0.0M
2025-05-23 2,824.99 2,837.73 2,821.21 2,825.79 0.0M
2025-05-22 2,846.10 2,857.22 2,822.93 2,826.92 0.0M
2025-05-21 2,859.44 2,860.70 2,847.86 2,857.34 0.0M
2025-05-20 2,844.40 2,865.27 2,843.58 2,864.01 0.0M
2025-05-17 2,851.89 2,862.14 2,847.37 2,862.05 0.0M
2025-05-16 2,833.88 2,851.33 2,832.99 2,849.07 0.0M
2025-05-15 2,844.25 2,845.92 2,835.51 2,840.78 0.0M
2025-05-14 2,828.23 2,846.36 2,827.89 2,839.72 0.0M
2025-05-13 2,818.01 2,826.87 2,808.22 2,826.77 0.0M
2025-05-10 2,775.00 2,776.40 2,761.72 2,766.43 0.0M
2025-05-09 2,768.76 2,784.52 2,757.32 2,767.20 0.0M
2025-05-08 2,749.22 2,761.95 2,737.72 2,754.98 0.0M
2025-05-07 2,743.61 2,760.23 2,739.98 2,745.62 0.0M
2025-05-06 2,759.33 2,771.61 2,755.89 2,761.00 0.0M
2025-05-03 2,762.73 2,776.25 2,757.28 2,771.62 0.0M
2025-05-02 2,750.59 2,761.43 2,742.21 2,743.13 0.0M
2025-05-01 2,704.47 2,736.91 2,689.56 2,732.66 0.0M
2025-04-30 2,715.78 2,735.28 2,715.69 2,730.76 0.0M
2025-04-29 2,725.81 2,730.55 2,702.52 2,721.69 0.0M
2025-04-26 2,708.57 2,722.12 2,698.68 2,721.07 0.0M
2025-04-25 2,673.74 2,709.02 2,672.15 2,707.73 0.0M
2025-04-24 2,687.04 2,702.21 2,665.88 2,671.41 0.0M
2025-04-23 2,618.11 2,650.52 2,618.11 2,643.75 0.0M
2025-04-22 2,624.29 2,624.29 2,580.56 2,599.43 0.0M
2025-04-18 2,642.93 2,654.93 2,630.42 2,640.60 0.0M
2025-04-17 2,656.59 2,666.30 2,617.03 2,635.63 0.0M
2025-04-16 2,680.49 2,692.90 2,672.37 2,675.30 0.0M
2025-04-15 2,691.80 2,693.58 2,659.13 2,677.26 0.0M
2025-04-12 2,622.71 2,664.55 2,609.71 2,658.02 0.0M
2025-04-11 2,652.73 2,656.11 2,570.96 2,626.94 0.0M
2025-04-10 2,522.49 2,701.43 2,515.80 2,693.11 0.0M
2025-04-09 2,622.24 2,633.16 2,502.53 2,532.26 0.0M
2025-04-08 2,503.11 2,624.44 2,478.18 2,560.48 0.0M
2025-04-05 2,629.82 2,630.99 2,563.65 2,563.93 0.0M
2025-04-04 2,705.59 2,708.69 2,674.25 2,675.50 0.0M
2025-04-03 2,734.85 2,775.24 2,734.60 2,766.03 0.0M
2025-04-02 2,740.92 2,760.32 2,729.81 2,754.16 0.0M
2025-04-01 2,717.91 2,752.52 2,707.33 2,746.59 0.0M
2025-03-29 2,769.05 2,771.94 2,734.90 2,737.16 0.0M
2025-03-28 2,774.87 2,786.52 2,766.87 2,774.11 0.0M
2025-03-27 2,799.99 2,802.83 2,773.90 2,779.74 0.0M
2025-03-26 2,801.53 2,803.98 2,795.39 2,800.58 0.0M
2025-03-25 2,785.10 2,799.84 2,784.77 2,797.15 0.0M
2025-03-22 2,750.73 2,766.55 2,745.01 2,765.82 0.0M
2025-03-21 2,754.29 2,779.12 2,754.01 2,763.46 0.0M
2025-03-20 2,755.42 2,780.62 2,751.28 2,767.40 0.0M
2025-03-19 2,759.11 2,760.33 2,742.68 2,748.77 0.0M
2025-03-18 2,753.33 2,776.35 2,753.33 2,767.40 0.0M
2025-03-15 2,733.36 2,756.66 2,731.49 2,754.41 0.0M
2025-03-14 2,735.75 2,740.75 2,709.64 2,716.39 0.0M
2025-03-13 2,748.08 2,752.79 2,721.26 2,739.87 0.0M
2025-03-12 2,738.77 2,749.54 2,714.05 2,728.96 0.0M
2025-03-11 2,765.73 2,769.80 2,724.86 2,741.99 0.0M
2025-03-08 2,777.18 2,795.63 2,757.52 2,791.44 0.0M
2025-03-07 2,789.18 2,803.32 2,771.01 2,780.60 0.0M
2025-03-06 2,794.85 2,819.04 2,781.64 2,813.38 0.0M
2025-03-05 2,798.54 2,820.47 2,775.92 2,793.20 0.0M
2025-03-04 2,850.46 2,855.23 2,801.25 2,814.34 0.0M
2025-03-01 2,817.54 2,847.11 2,810.20 2,845.18 0.0M
2025-02-28 2,855.62 2,857.76 2,817.59 2,817.83 0.0M
2025-02-27 2,849.13 2,861.42 2,838.52 2,846.37 0.0M
2025-02-26 2,853.05 2,855.13 2,830.72 2,845.89 0.0M
2025-02-25 2,867.30 2,869.63 2,849.83 2,852.74 0.0M
2025-02-22 2,887.19 2,888.08 2,858.22 2,860.59 0.0M
2025-02-21 2,891.58 2,891.58 2,878.92 2,888.84 0.0M
2025-02-20 2,887.46 2,895.74 2,886.05 2,894.85 0.0M
2025-02-19 2,888.86 2,891.08 2,883.05 2,891.01 0.0M
2025-02-15 2,888.01 2,889.52 2,884.35 2,886.13 0.0M
2025-02-14 2,873.66 2,886.49 2,870.02 2,885.96 0.0M
2025-02-13 2,857.43 2,873.44 2,856.47 2,870.28 0.0M
2025-02-12 2,868.52 2,875.98 2,867.79 2,873.55 0.0M
2025-02-11 2,870.41 2,875.07 2,867.35 2,872.84 0.0M
2025-02-08 2,878.14 2,881.28 2,859.75 2,861.88 0.0M
2025-02-07 2,873.85 2,876.03 2,866.01 2,875.65 0.0M
2025-02-06 2,860.11 2,870.23 2,854.30 2,870.01 0.0M
2025-02-05 2,851.13 2,864.37 2,850.17 2,863.14 0.0M
2025-02-04 2,835.37 2,858.27 2,829.14 2,850.40 0.0M
2025-02-01 2,877.38 2,882.68 2,859.15 2,862.57 0.0M
2025-01-31 2,867.30 2,874.58 2,858.67 2,869.64 0.0M
2025-01-30 2,865.57 2,867.43 2,854.76 2,861.84 0.0M
2025-01-29 2,857.78 2,870.36 2,848.52 2,868.27 0.0M
2025-01-28 2,841.78 2,854.56 2,841.78 2,854.12 0.0M
2025-01-25 2,881.02 2,882.64 2,873.44 2,876.53 0.0M
2025-01-24 2,869.57 2,880.35 2,869.57 2,880.20 0.0M
2025-01-23 2,870.37 2,875.64 2,869.97 2,871.63 0.0M
2025-01-22 2,856.42 2,863.76 2,851.77 2,863.14 0.0M
2025-01-18 2,847.49 2,852.80 2,843.82 2,847.96 0.0M
2025-01-17 2,838.00 2,840.08 2,830.01 2,831.55 0.0M
2025-01-16 2,828.07 2,838.29 2,825.03 2,835.41 0.0M
2025-01-15 2,808.77 2,812.36 2,792.11 2,804.87 0.0M
2025-01-14 2,782.99 2,802.98 2,781.83 2,802.20 0.0M
2025-01-11 2,811.70 2,812.43 2,791.85 2,797.86 0.0M
2025-01-09 2,820.27 2,827.37 2,810.74 2,823.67 0.0M
2025-01-08 2,847.51 2,848.03 2,816.05 2,822.40 0.0M
2025-01-07 2,845.35 2,853.02 2,836.24 2,840.94 0.0M
2025-01-04 2,819.06 2,833.45 2,815.78 2,831.81 0.0M
2025-01-03 2,822.98 2,828.57 2,797.16 2,809.44 0.0M
2025-01-01 2,824.98 2,826.67 2,809.25 2,813.95 0.0M