CBOE S

SPBUF10N
🏛️ Estados Unidos →
3,098.25
Última Actualización: 2025-09-30
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 2,148.43 2,148.43 2,148.43 2,148.43 0.0M
2022-12-30 2,150.19 2,150.19 2,150.19 2,150.19 0.0M
2022-12-29 2,125.56 2,125.56 2,125.56 2,125.56 0.0M
2022-12-28 2,143.14 2,143.14 2,143.14 2,143.14 0.0M
2022-12-24 2,146.05 2,146.05 2,146.05 2,146.05 0.0M
2022-12-23 2,135.79 2,135.79 2,135.79 2,135.79 0.0M
2022-12-22 2,161.32 2,161.32 2,161.32 2,161.32 0.0M
2022-12-21 2,135.11 2,135.11 2,135.11 2,135.11 0.0M
2022-12-20 2,131.25 2,131.25 2,131.25 2,131.25 0.0M
2022-12-17 2,142.36 2,142.36 2,142.36 2,142.36 0.0M
2022-12-16 2,160.42 2,160.42 2,160.42 2,160.42 0.0M
2022-12-15 2,202.60 2,202.60 2,202.60 2,202.60 0.0M
2022-12-14 2,207.21 2,207.21 2,207.21 2,207.21 0.0M
2022-12-13 2,194.33 2,194.33 2,194.33 2,194.33 0.0M
2022-12-10 2,175.95 2,175.95 2,175.95 2,175.95 0.0M
2022-12-09 2,185.65 2,185.65 2,185.65 2,185.65 0.0M
2022-12-08 2,173.48 2,173.48 2,173.48 2,173.48 0.0M
2022-12-07 2,178.19 2,178.19 2,178.19 2,178.19 0.0M
2022-12-06 2,200.02 2,200.02 2,200.02 2,200.02 0.0M
2022-12-03 2,220.56 2,220.56 2,220.56 2,220.56 0.0M
2022-12-02 2,221.75 2,221.75 2,221.75 2,221.75 0.0M
2022-12-01 2,223.87 2,223.87 2,223.87 2,223.87 0.0M
2022-11-30 2,178.43 2,178.43 2,178.43 2,178.43 0.0M
2022-11-29 2,182.35 2,182.35 2,182.35 2,182.35 0.0M
2022-11-26 2,218.36 2,218.36 2,218.36 2,218.36 0.0M
2022-11-24 2,217.67 2,217.67 2,217.67 2,217.67 0.0M
2022-11-23 2,206.53 2,206.53 2,206.53 2,206.53 0.0M
2022-11-22 2,179.25 2,179.25 2,179.25 2,179.25 0.0M
2022-11-19 2,187.38 2,187.38 2,187.38 2,187.38 0.0M
2022-11-18 2,178.93 2,178.93 2,178.93 2,178.93 0.0M
2022-11-17 2,189.51 2,189.51 2,189.51 2,189.51 0.0M
2022-11-16 2,200.14 2,200.14 2,200.14 2,200.14 0.0M
2022-11-15 2,187.92 2,187.92 2,187.92 2,187.92 0.0M
2022-11-12 2,199.19 2,199.19 2,199.19 2,199.19 0.0M
2022-11-11 2,181.29 2,181.29 2,181.29 2,181.29 0.0M
2022-11-10 2,082.74 2,082.74 2,082.74 2,082.74 0.0M
2022-11-09 2,116.93 2,116.93 2,116.93 2,116.93 0.0M
2022-11-08 2,110.60 2,110.60 2,110.60 2,110.60 0.0M
2022-11-05 2,090.53 2,090.53 2,090.53 2,090.53 0.0M
2022-11-04 2,069.29 2,069.29 2,069.29 2,069.29 0.0M
2022-11-03 2,085.36 2,085.36 2,085.36 2,085.36 0.0M
2022-11-02 2,129.98 2,129.98 2,129.98 2,129.98 0.0M
2022-11-01 2,141.30 2,141.30 2,141.30 2,141.30 0.0M
2022-10-29 2,155.91 2,155.91 2,155.91 2,155.91 0.0M
2022-10-28 2,093.82 2,093.82 2,093.82 2,093.82 0.0M
2022-10-27 2,123.85 2,123.85 2,123.85 2,123.85 0.0M
2022-10-26 2,123.01 2,123.01 2,123.01 2,123.01 0.0M
2022-10-25 2,103.48 2,103.48 2,103.48 2,103.48 0.0M
2022-10-22 2,083.38 2,083.38 2,083.38 2,083.38 0.0M
2022-10-21 2,043.15 2,043.15 2,043.15 2,043.15 0.0M
2022-10-20 2,056.38 2,056.38 2,056.38 2,056.38 0.0M
2022-10-19 2,073.88 2,073.88 2,073.88 2,073.88 0.0M
2022-10-18 2,050.56 2,050.56 2,050.56 2,050.56 0.0M
2022-10-15 2,004.76 2,004.76 2,004.76 2,004.76 0.0M
2022-10-14 2,041.73 2,041.73 2,041.73 2,041.73 0.0M
2022-10-13 2,000.28 2,000.28 2,000.28 2,000.28 0.0M
2022-10-12 2,005.62 2,005.62 2,005.62 2,005.62 0.0M
2022-10-11 2,017.41 2,017.41 2,017.41 2,017.41 0.0M
2022-10-08 2,028.64 2,028.64 2,028.64 2,028.64 0.0M
2022-10-07 2,078.68 2,078.68 2,078.68 2,078.68 0.0M
2022-10-06 2,100.55 2,100.55 2,100.55 2,100.55 0.0M
2022-10-05 2,099.56 2,099.56 2,099.56 2,099.56 0.0M
2022-10-04 2,050.37 2,050.37 2,050.37 2,050.37 0.0M
2022-10-01 2,010.28 2,010.28 2,010.28 2,010.28 0.0M
2022-09-30 2,031.17 2,031.17 2,031.17 2,031.17 0.0M
2022-09-29 2,067.64 2,067.64 2,067.64 2,067.64 0.0M
2022-09-28 2,033.52 2,033.52 2,033.52 2,033.52 0.0M
2022-09-27 2,035.18 2,035.18 2,035.18 2,035.18 0.0M
2022-09-24 2,054.55 2,054.55 2,054.55 2,054.55 0.0M
2022-09-23 2,085.44 2,085.44 2,085.44 2,085.44 0.0M
2022-09-22 2,098.41 2,098.41 2,098.41 2,098.41 0.0M
2022-09-21 2,130.69 2,130.69 2,130.69 2,130.69 0.0M
2022-09-20 2,147.26 2,147.26 2,147.26 2,147.26 0.0M
2022-09-17 2,135.72 2,135.72 2,135.72 2,135.72 0.0M
2022-09-16 2,147.87 2,147.87 2,147.87 2,147.87 0.0M
2022-09-15 2,162.92 2,162.92 2,162.92 2,162.92 0.0M
2022-09-14 2,158.71 2,158.71 2,158.71 2,158.71 0.0M
2022-09-13 2,220.27 2,220.27 2,220.27 2,220.27 0.0M
2022-09-10 2,205.22 2,205.22 2,205.22 2,205.22 0.0M
2022-09-09 2,185.97 2,185.97 2,185.97 2,185.97 0.0M
2022-09-08 2,172.96 2,172.96 2,172.96 2,172.96 0.0M
2022-09-07 2,144.92 2,144.92 2,144.92 2,144.92 0.0M
2022-09-03 2,153.77 2,153.77 2,153.77 2,153.77 0.0M
2022-09-02 2,164.80 2,164.80 2,164.80 2,164.80 0.0M
2022-09-01 2,164.23 2,164.23 2,164.23 2,164.23 0.0M
2022-08-31 2,172.74 2,172.74 2,172.74 2,172.74 0.0M
2022-08-30 2,186.26 2,186.26 2,186.26 2,186.26 0.0M
2022-08-27 2,194.01 2,194.01 2,194.01 2,194.01 0.0M
2022-08-26 2,236.33 2,236.33 2,236.33 2,236.33 0.0M
2022-08-25 2,221.79 2,221.79 2,221.79 2,221.79 0.0M
2022-08-24 2,214.32 2,214.32 2,214.32 2,214.32 0.0M
2022-08-23 2,218.23 2,218.23 2,218.23 2,218.23 0.0M
2022-08-20 2,242.99 2,242.99 2,242.99 2,242.99 0.0M
2022-08-19 2,258.43 2,258.43 2,258.43 2,258.43 0.0M
2022-08-18 2,256.64 2,256.64 2,256.64 2,256.64 0.0M
2022-08-17 2,263.46 2,263.46 2,263.46 2,263.46 0.0M
2022-08-16 2,261.67 2,261.67 2,261.67 2,261.67 0.0M
2022-08-13 2,257.21 2,257.21 2,257.21 2,257.21 0.0M
2022-08-12 2,239.40 2,239.40 2,239.40 2,239.40 0.0M
2022-08-11 2,238.13 2,238.13 2,238.13 2,238.13 0.0M
2022-08-10 2,213.05 2,213.05 2,213.05 2,213.05 0.0M
2022-08-09 2,217.88 2,217.88 2,217.88 2,217.88 0.0M
2022-08-06 2,216.44 2,216.44 2,216.44 2,216.44 0.0M
2022-08-05 2,219.52 2,219.52 2,219.52 2,219.52 0.0M
2022-08-04 2,219.30 2,219.30 2,219.30 2,219.30 0.0M
2022-08-03 2,198.73 2,198.73 2,198.73 2,198.73 0.0M
2022-08-02 2,209.37 2,209.37 2,209.37 2,209.37 0.0M
2022-07-30 2,213.78 2,213.78 2,213.78 2,213.78 0.0M
2022-07-29 2,197.66 2,197.66 2,197.66 2,197.66 0.0M
2022-07-28 2,175.47 2,175.47 2,175.47 2,175.47 0.0M
2022-07-27 2,145.18 2,145.18 2,145.18 2,145.18 0.0M
2022-07-26 2,160.16 2,160.16 2,160.16 2,160.16 0.0M
2022-07-23 2,155.61 2,155.61 2,155.61 2,155.61 0.0M
2022-07-22 2,164.53 2,164.53 2,164.53 2,164.53 0.0M
2022-07-21 2,152.91 2,152.91 2,152.91 2,152.91 0.0M
2022-07-20 2,146.80 2,146.80 2,146.80 2,146.80 0.0M
2022-07-19 2,108.48 2,108.48 2,108.48 2,108.48 0.0M
2022-07-16 2,118.50 2,118.50 2,118.50 2,118.50 0.0M
2022-07-15 2,091.02 2,091.02 2,091.02 2,091.02 0.0M
2022-07-14 2,091.80 2,091.80 2,091.80 2,091.80 0.0M
2022-07-13 2,099.43 2,099.43 2,099.43 2,099.43 0.0M
2022-07-12 2,114.66 2,114.66 2,114.66 2,114.66 0.0M
2022-07-09 2,130.64 2,130.64 2,130.64 2,130.64 0.0M
2022-07-08 2,127.00 2,127.00 2,127.00 2,127.00 0.0M
2022-07-07 2,108.98 2,108.98 2,108.98 2,108.98 0.0M
2022-07-06 2,100.02 2,100.02 2,100.02 2,100.02 0.0M
2022-07-02 2,097.70 2,097.70 2,097.70 2,097.70 0.0M
2022-07-01 2,078.74 2,078.74 2,078.74 2,078.74 0.0M
2022-06-30 2,093.89 2,093.89 2,093.89 2,093.89 0.0M
2022-06-29 2,096.91 2,096.91 2,096.91 2,096.91 0.0M
2022-06-28 2,127.08 2,127.08 2,127.08 2,127.08 0.0M
2022-06-25 2,125.30 2,125.30 2,125.30 2,125.30 0.0M
2022-06-24 2,080.23 2,080.23 2,080.23 2,080.23 0.0M
2022-06-23 2,071.40 2,071.40 2,071.40 2,071.40 0.0M
2022-06-22 2,070.55 2,070.55 2,070.55 2,070.55 0.0M
2022-06-18 2,035.43 2,035.43 2,035.43 2,035.43 0.0M
2022-06-17 2,032.51 2,032.51 2,032.51 2,032.51 0.0M
2022-06-16 2,078.36 2,078.36 2,078.36 2,078.36 0.0M
2022-06-15 2,053.91 2,053.91 2,053.91 2,053.91 0.0M
2022-06-14 2,059.31 2,059.31 2,059.31 2,059.31 0.0M
2022-06-11 2,117.42 2,117.42 2,117.42 2,117.42 0.0M
2022-06-10 2,155.92 2,155.92 2,155.92 2,155.92 0.0M
2022-06-09 2,188.15 2,188.15 2,188.15 2,188.15 0.0M
2022-06-08 2,199.07 2,199.07 2,199.07 2,199.07 0.0M
2022-06-07 2,186.71 2,186.71 2,186.71 2,186.71 0.0M
2022-06-04 2,185.01 2,185.01 2,185.01 2,185.01 0.0M
2022-06-03 2,202.54 2,202.54 2,202.54 2,202.54 0.0M
2022-06-02 2,179.75 2,179.75 2,179.75 2,179.75 0.0M
2022-06-01 2,188.16 2,188.16 2,188.16 2,188.16 0.0M
2022-05-28 2,197.71 2,197.71 2,197.71 2,197.71 0.0M
2022-05-27 2,161.01 2,161.01 2,161.01 2,161.01 0.0M
2022-05-26 2,135.09 2,135.09 2,135.09 2,135.09 0.0M
2022-05-25 2,126.39 2,126.39 2,126.39 2,126.39 0.0M
2022-05-24 2,136.31 2,136.31 2,136.31 2,136.31 0.0M
2022-05-21 2,109.77 2,109.77 2,109.77 2,109.77 0.0M
2022-05-20 2,110.15 2,110.15 2,110.15 2,110.15 0.0M
2022-05-19 2,110.88 2,110.88 2,110.88 2,110.88 0.0M
2022-05-18 2,173.73 2,173.73 2,173.73 2,173.73 0.0M
2022-05-17 2,144.47 2,144.47 2,144.47 2,144.47 0.0M
2022-05-14 2,145.71 2,145.71 2,145.71 2,145.71 0.0M
2022-05-13 2,112.94 2,112.94 2,112.94 2,112.94 0.0M
2022-05-12 2,118.66 2,118.66 2,118.66 2,118.66 0.0M
2022-05-11 2,134.80 2,134.80 2,134.80 2,134.80 0.0M
2022-05-10 2,134.82 2,134.82 2,134.82 2,134.82 0.0M
2022-05-07 2,172.35 2,172.35 2,172.35 2,172.35 0.0M
2022-05-06 2,186.10 2,186.10 2,186.10 2,186.10 0.0M
2022-05-05 2,233.06 2,233.06 2,233.06 2,233.06 0.0M
2022-05-04 2,195.19 2,195.19 2,195.19 2,195.19 0.0M
2022-05-03 2,183.47 2,183.47 2,183.47 2,183.47 0.0M
2022-04-30 2,180.52 2,180.52 2,180.52 2,180.52 0.0M
2022-04-29 2,219.45 2,219.45 2,219.45 2,219.45 0.0M
2022-04-28 2,197.43 2,197.43 2,197.43 2,197.43 0.0M
2022-04-27 2,183.54 2,183.54 2,183.54 2,183.54 0.0M
2022-04-26 2,230.04 2,230.04 2,230.04 2,230.04 0.0M
2022-04-23 2,215.94 2,215.94 2,215.94 2,215.94 0.0M
2022-04-22 2,260.40 2,260.40 2,260.40 2,260.40 0.0M
2022-04-21 2,285.80 2,285.80 2,285.80 2,285.80 0.0M
2022-04-20 2,274.90 2,274.90 2,274.90 2,274.90 0.0M
2022-04-19 2,263.18 2,263.18 2,263.18 2,263.18 0.0M
2022-04-15 2,257.21 2,257.21 2,257.21 2,257.21 0.0M
2022-04-14 2,274.09 2,274.09 2,274.09 2,274.09 0.0M
2022-04-13 2,259.21 2,259.21 2,259.21 2,259.21 0.0M
2022-04-12 2,263.16 2,263.16 2,263.16 2,263.16 0.0M
2022-04-09 2,288.03 2,288.03 2,288.03 2,288.03 0.0M
2022-04-08 2,291.40 2,291.40 2,291.40 2,291.40 0.0M
2022-04-07 2,283.91 2,283.91 2,283.91 2,283.91 0.0M
2022-04-06 2,299.21 2,299.21 2,299.21 2,299.21 0.0M
2022-04-05 2,316.45 2,316.45 2,316.45 2,316.45 0.0M
2022-04-02 2,302.04 2,302.04 2,302.04 2,302.04 0.0M
2022-04-01 2,304.60 2,304.60 2,304.60 2,304.60 0.0M
2022-03-31 2,321.99 2,321.99 2,321.99 2,321.99 0.0M
2022-03-30 2,327.87 2,327.87 2,327.87 2,327.87 0.0M
2022-03-29 2,313.08 2,313.08 2,313.08 2,313.08 0.0M
2022-03-26 2,302.45 2,302.45 2,302.45 2,302.45 0.0M
2022-03-25 2,294.52 2,294.52 2,294.52 2,294.52 0.0M
2022-03-24 2,274.18 2,274.18 2,274.18 2,274.18 0.0M
2022-03-23 2,291.84 2,291.84 2,291.84 2,291.84 0.0M
2022-03-22 2,276.22 2,276.22 2,276.22 2,276.22 0.0M
2022-03-19 2,274.91 2,274.91 2,274.91 2,274.91 0.0M
2022-03-18 2,253.88 2,253.88 2,253.88 2,253.88 0.0M
2022-03-17 2,237.97 2,237.97 2,237.97 2,237.97 0.0M
2022-03-16 2,202.48 2,202.48 2,202.48 2,202.48 0.0M
2022-03-15 2,177.08 2,177.08 2,177.08 2,177.08 0.0M
2022-03-12 2,184.89 2,184.89 2,184.89 2,184.89 0.0M
2022-03-11 2,203.50 2,203.50 2,203.50 2,203.50 0.0M
2022-03-10 2,206.77 2,206.77 2,206.77 2,206.77 0.0M
2022-03-09 2,167.63 2,167.63 2,167.63 2,167.63 0.0M
2022-03-08 2,178.07 2,178.07 2,178.07 2,178.07 0.0M
2022-03-05 2,221.88 2,221.88 2,221.88 2,221.88 0.0M
2022-03-04 2,237.45 2,237.45 2,237.45 2,237.45 0.0M
2022-03-03 2,241.03 2,241.03 2,241.03 2,241.03 0.0M
2022-03-02 2,217.83 2,217.83 2,217.83 2,217.83 0.0M
2022-03-01 2,239.16 2,239.16 2,239.16 2,239.16 0.0M
2022-02-26 2,245.36 2,245.36 2,245.36 2,245.36 0.0M
2022-02-25 2,208.32 2,208.32 2,208.32 2,208.32 0.0M
2022-02-24 2,192.77 2,192.77 2,192.77 2,192.77 0.0M
2022-02-23 2,223.83 2,223.83 2,223.83 2,223.83 0.0M
2022-02-19 2,233.02 2,233.02 2,233.02 2,233.02 0.0M
2022-02-18 2,241.30 2,241.30 2,241.30 2,241.30 0.0M
2022-02-17 2,271.70 2,271.70 2,271.70 2,271.70 0.0M
2022-02-16 2,268.06 2,268.06 2,268.06 2,268.06 0.0M
2022-02-15 2,247.85 2,247.85 2,247.85 2,247.85 0.0M
2022-02-12 2,252.36 2,252.36 2,252.36 2,252.36 0.0M
2022-02-11 2,278.60 2,278.60 2,278.60 2,278.60 0.0M
2022-02-10 2,305.11 2,305.11 2,305.11 2,305.11 0.0M
2022-02-09 2,284.56 2,284.56 2,284.56 2,284.56 0.0M
2022-02-08 2,273.45 2,273.45 2,273.45 2,273.45 0.0M
2022-02-05 2,273.81 2,273.81 2,273.81 2,273.81 0.0M
2022-02-04 2,276.25 2,276.25 2,276.25 2,276.25 0.0M
2022-02-03 2,291.61 2,291.61 2,291.61 2,291.61 0.0M
2022-02-02 2,291.23 2,291.23 2,291.23 2,291.23 0.0M
2022-02-01 2,274.14 2,274.14 2,274.14 2,274.14 0.0M
2022-01-29 2,248.51 2,248.51 2,248.51 2,248.51 0.0M
2022-01-28 2,218.71 2,218.71 2,218.71 2,218.71 0.0M
2022-01-27 2,220.21 2,220.21 2,220.21 2,220.21 0.0M
2022-01-26 2,219.38 2,219.38 2,219.38 2,219.38 0.0M
2022-01-25 2,242.27 2,242.27 2,242.27 2,242.27 0.0M
2022-01-22 2,235.84 2,235.84 2,235.84 2,235.84 0.0M
2022-01-21 2,263.19 2,263.19 2,263.19 2,263.19 0.0M
2022-01-20 2,282.10 2,282.10 2,282.10 2,282.10 0.0M
2022-01-19 2,294.26 2,294.26 2,294.26 2,294.26 0.0M
2022-01-15 2,319.43 2,319.43 2,319.43 2,319.43 0.0M
2022-01-14 2,316.09 2,316.09 2,316.09 2,316.09 0.0M
2022-01-13 2,334.99 2,334.99 2,334.99 2,334.99 0.0M
2022-01-12 2,329.89 2,329.89 2,329.89 2,329.89 0.0M
2022-01-11 2,318.34 2,318.34 2,318.34 2,318.34 0.0M
2022-01-08 2,318.82 2,318.82 2,318.82 2,318.82 0.0M
2022-01-07 2,322.68 2,322.68 2,322.68 2,322.68 0.0M
2022-01-06 2,324.06 2,324.06 2,324.06 2,324.06 0.0M
2022-01-05 2,344.78 2,344.78 2,344.78 2,344.78 0.0M
2022-01-04 2,345.77 2,345.77 2,345.77 2,345.77 0.0M
2022-01-01 2,340.73 2,340.73 2,340.73 2,340.73 0.0M