CBOE S

SP7BF10O
🏛️ Estados Unidos →
3,060.75
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 2,578.56 2,578.56 2,578.56 2,578.56 0.0M
2023-12-29 2,580.45 2,580.45 2,580.45 2,580.45 0.0M
2023-12-28 2,580.41 2,580.41 2,580.41 2,580.41 0.0M
2023-12-27 2,576.01 2,576.01 2,576.01 2,576.01 0.0M
2023-12-23 2,570.26 2,570.26 2,570.26 2,570.26 0.0M
2023-12-22 2,568.98 2,568.98 2,568.98 2,568.98 0.0M
2023-12-21 2,558.72 2,558.72 2,558.72 2,558.72 0.0M
2023-12-20 2,573.77 2,573.77 2,573.77 2,573.77 0.0M
2023-12-19 2,570.67 2,570.67 2,570.67 2,570.67 0.0M
2023-12-16 2,567.65 2,567.65 2,567.65 2,567.65 0.0M
2023-12-15 2,568.00 2,568.00 2,568.00 2,568.00 0.0M
2023-12-14 2,565.58 2,565.58 2,565.58 2,565.58 0.0M
2023-12-13 2,554.48 2,554.48 2,554.48 2,554.48 0.0M
2023-12-12 2,548.09 2,548.09 2,548.09 2,548.09 0.0M
2023-12-09 2,542.74 2,542.74 2,542.74 2,542.74 0.0M
2023-12-08 2,536.44 2,536.44 2,536.44 2,536.44 0.0M
2023-12-07 2,528.86 2,528.86 2,528.86 2,528.86 0.0M
2023-12-06 2,532.97 2,532.97 2,532.97 2,532.97 0.0M
2023-12-05 2,531.76 2,531.76 2,531.76 2,531.76 0.0M
2023-12-02 2,537.43 2,537.43 2,537.43 2,537.43 0.0M
2023-12-01 2,531.53 2,531.53 2,531.53 2,531.53 0.0M
2023-11-30 2,528.96 2,528.96 2,528.96 2,528.96 0.0M
2023-11-29 2,529.58 2,529.58 2,529.58 2,529.58 0.0M
2023-11-28 2,528.72 2,528.72 2,528.72 2,528.72 0.0M
2023-11-25 2,529.49 2,529.49 2,529.49 2,529.49 0.0M
2023-11-23 2,527.57 2,527.57 2,527.57 2,527.57 0.0M
2023-11-22 2,522.44 2,522.44 2,522.44 2,522.44 0.0M
2023-11-21 2,524.45 2,524.45 2,524.45 2,524.45 0.0M
2023-11-18 2,515.34 2,515.34 2,515.34 2,515.34 0.0M
2023-11-17 2,514.39 2,514.39 2,514.39 2,514.39 0.0M
2023-11-16 2,510.99 2,510.99 2,510.99 2,510.99 0.0M
2023-11-15 2,511.65 2,511.65 2,511.65 2,511.65 0.0M
2023-11-14 2,490.10 2,490.10 2,490.10 2,490.10 0.0M
2023-11-11 2,489.57 2,489.57 2,489.57 2,489.57 0.0M
2023-11-10 2,469.24 2,469.24 2,469.24 2,469.24 0.0M
2023-11-09 2,477.61 2,477.61 2,477.61 2,477.61 0.0M
2023-11-08 2,475.97 2,475.97 2,475.97 2,475.97 0.0M
2023-11-07 2,472.00 2,472.00 2,472.00 2,472.00 0.0M
2023-11-04 2,468.65 2,468.65 2,468.65 2,468.65 0.0M
2023-11-03 2,453.36 2,453.36 2,453.36 2,453.36 0.0M
2023-11-02 2,427.59 2,427.59 2,427.59 2,427.59 0.0M
2023-11-01 2,410.06 2,410.06 2,410.06 2,410.06 0.0M
2023-10-31 2,400.35 2,400.35 2,400.35 2,400.35 0.0M
2023-10-28 2,381.15 2,381.15 2,381.15 2,381.15 0.0M
2023-10-27 2,404.75 2,404.75 2,404.75 2,404.75 0.0M
2023-10-26 2,439.00 2,439.00 2,439.00 2,439.00 0.0M
2023-10-25 2,471.69 2,471.69 2,471.69 2,471.69 0.0M
2023-10-24 2,456.89 2,456.89 2,456.89 2,456.89 0.0M
2023-10-21 2,454.03 2,454.03 2,454.03 2,454.03 0.0M
2023-10-20 2,482.51 2,482.51 2,482.51 2,482.51 0.0M
2023-10-19 2,513.67 2,513.67 2,513.67 2,513.67 0.0M
2023-10-18 2,541.43 2,541.43 2,541.43 2,541.43 0.0M
2023-10-17 2,545.80 2,545.80 2,545.80 2,545.80 0.0M
2023-10-14 2,514.05 2,514.05 2,514.05 2,514.05 0.0M
2023-10-13 2,531.32 2,531.32 2,531.32 2,531.32 0.0M
2023-10-12 2,551.34 2,551.34 2,551.34 2,551.34 0.0M
2023-10-11 2,536.03 2,536.03 2,536.03 2,536.03 0.0M
2023-10-10 2,523.94 2,523.94 2,523.94 2,523.94 0.0M
2023-10-07 2,508.83 2,508.83 2,508.83 2,508.83 0.0M
2023-10-06 2,475.65 2,475.65 2,475.65 2,475.65 0.0M
2023-10-05 2,479.10 2,479.10 2,479.10 2,479.10 0.0M
2023-10-04 2,464.13 2,464.13 2,464.13 2,464.13 0.0M
2023-10-03 2,495.70 2,495.70 2,495.70 2,495.70 0.0M
2023-09-30 2,497.73 2,497.73 2,497.73 2,497.73 0.0M
2023-09-29 2,501.72 2,501.72 2,501.72 2,501.72 0.0M
2023-09-28 2,492.25 2,492.25 2,492.25 2,492.25 0.0M
2023-09-27 2,491.15 2,491.15 2,491.15 2,491.15 0.0M
2023-09-26 2,525.46 2,525.46 2,525.46 2,525.46 0.0M
2023-09-23 2,516.84 2,516.84 2,516.84 2,516.84 0.0M
2023-09-22 2,518.32 2,518.32 2,518.32 2,518.32 0.0M
2023-09-21 2,559.04 2,559.04 2,559.04 2,559.04 0.0M
2023-09-20 2,585.46 2,585.46 2,585.46 2,585.46 0.0M
2023-09-19 2,590.66 2,590.66 2,590.66 2,590.66 0.0M
2023-09-16 2,589.71 2,589.71 2,589.71 2,589.71 0.0M
2023-09-15 2,618.82 2,618.82 2,618.82 2,618.82 0.0M
2023-09-14 2,597.74 2,597.74 2,597.74 2,597.74 0.0M
2023-09-13 2,594.77 2,594.77 2,594.77 2,594.77 0.0M
2023-09-12 2,606.71 2,606.71 2,606.71 2,606.71 0.0M
2023-09-09 2,593.53 2,593.53 2,593.53 2,593.53 0.0M
2023-09-08 2,587.91 2,587.91 2,587.91 2,587.91 0.0M
2023-09-07 2,594.04 2,594.04 2,594.04 2,594.04 0.0M
2023-09-06 2,609.45 2,609.45 2,609.45 2,609.45 0.0M
2023-09-02 2,616.01 2,616.01 2,616.01 2,616.01 0.0M
2023-09-01 2,613.49 2,613.49 2,613.49 2,613.49 0.0M
2023-08-31 2,616.11 2,616.11 2,616.11 2,616.11 0.0M
2023-08-30 2,606.40 2,606.40 2,606.40 2,606.40 0.0M
2023-08-29 2,575.34 2,575.34 2,575.34 2,575.34 0.0M
2023-08-26 2,559.15 2,559.15 2,559.15 2,559.15 0.0M
2023-08-25 2,543.92 2,543.92 2,543.92 2,543.92 0.0M
2023-08-24 2,575.27 2,575.27 2,575.27 2,575.27 0.0M
2023-08-23 2,551.02 2,551.02 2,551.02 2,551.02 0.0M
2023-08-22 2,555.80 2,555.80 2,555.80 2,555.80 0.0M
2023-08-19 2,544.49 2,544.49 2,544.49 2,544.49 0.0M
2023-08-18 2,541.57 2,541.57 2,541.57 2,541.57 0.0M
2023-08-17 2,559.82 2,559.82 2,559.82 2,559.82 0.0M
2023-08-16 2,574.82 2,574.82 2,574.82 2,574.82 0.0M
2023-08-15 2,598.65 2,598.65 2,598.65 2,598.65 0.0M
2023-08-12 2,588.52 2,588.52 2,588.52 2,588.52 0.0M
2023-08-11 2,587.18 2,587.18 2,587.18 2,587.18 0.0M
2023-08-10 2,589.56 2,589.56 2,589.56 2,589.56 0.0M
2023-08-09 2,597.79 2,597.79 2,597.79 2,597.79 0.0M
2023-08-08 2,607.63 2,607.63 2,607.63 2,607.63 0.0M
2023-08-05 2,590.55 2,590.55 2,590.55 2,590.55 0.0M
2023-08-04 2,602.87 2,602.87 2,602.87 2,602.87 0.0M
2023-08-03 2,603.14 2,603.14 2,603.14 2,603.14 0.0M
2023-08-02 2,625.19 2,625.19 2,625.19 2,625.19 0.0M
2023-08-01 2,630.89 2,630.89 2,630.89 2,630.89 0.0M
2023-07-29 2,627.05 2,627.05 2,627.05 2,627.05 0.0M
2023-07-28 2,613.96 2,613.96 2,613.96 2,613.96 0.0M
2023-07-27 2,624.57 2,624.57 2,624.57 2,624.57 0.0M
2023-07-26 2,623.58 2,623.58 2,623.58 2,623.58 0.0M
2023-07-25 2,617.70 2,617.70 2,617.70 2,617.70 0.0M
2023-07-22 2,608.54 2,608.54 2,608.54 2,608.54 0.0M
2023-07-21 2,608.49 2,608.49 2,608.49 2,608.49 0.0M
2023-07-20 2,616.42 2,616.42 2,616.42 2,616.42 0.0M
2023-07-19 2,613.85 2,613.85 2,613.85 2,613.85 0.0M
2023-07-18 2,602.71 2,602.71 2,602.71 2,602.71 0.0M
2023-07-15 2,597.63 2,597.63 2,597.63 2,597.63 0.0M
2023-07-14 2,598.86 2,598.86 2,598.86 2,598.86 0.0M
2023-07-13 2,586.87 2,586.87 2,586.87 2,586.87 0.0M
2023-07-12 2,569.31 2,569.31 2,569.31 2,569.31 0.0M
2023-07-11 2,558.53 2,558.53 2,558.53 2,558.53 0.0M
2023-07-08 2,554.36 2,554.36 2,554.36 2,554.36 0.0M
2023-07-07 2,556.91 2,556.91 2,556.91 2,556.91 0.0M
2023-07-06 2,571.37 2,571.37 2,571.37 2,571.37 0.0M
2023-07-04 2,574.55 2,574.55 2,574.55 2,574.55 0.0M
2023-07-01 2,570.09 2,570.09 2,570.09 2,570.09 0.0M
2023-06-30 2,550.35 2,550.35 2,550.35 2,550.35 0.0M
2023-06-29 2,544.26 2,544.26 2,544.26 2,544.26 0.0M
2023-06-28 2,539.89 2,539.89 2,539.89 2,539.89 0.0M
2023-06-27 2,521.51 2,521.51 2,521.51 2,521.51 0.0M
2023-06-24 2,526.16 2,526.16 2,526.16 2,526.16 0.0M
2023-06-23 2,540.36 2,540.36 2,540.36 2,540.36 0.0M
2023-06-22 2,534.28 2,534.28 2,534.28 2,534.28 0.0M
2023-06-21 2,540.45 2,540.45 2,540.45 2,540.45 0.0M
2023-06-17 2,550.18 2,550.18 2,550.18 2,550.18 0.0M
2023-06-16 2,552.52 2,552.52 2,552.52 2,552.52 0.0M
2023-06-15 2,534.68 2,534.68 2,534.68 2,534.68 0.0M
2023-06-14 2,532.33 2,532.33 2,532.33 2,532.33 0.0M
2023-06-13 2,519.99 2,519.99 2,519.99 2,519.99 0.0M
2023-06-10 2,503.85 2,503.85 2,503.85 2,503.85 0.0M
2023-06-09 2,498.22 2,498.22 2,498.22 2,498.22 0.0M
2023-06-08 2,487.38 2,487.38 2,487.38 2,487.38 0.0M
2023-06-07 2,495.24 2,495.24 2,495.24 2,495.24 0.0M
2023-06-06 2,489.17 2,489.17 2,489.17 2,489.17 0.0M
2023-06-03 2,491.53 2,491.53 2,491.53 2,491.53 0.0M
2023-06-02 2,465.88 2,465.88 2,465.88 2,465.88 0.0M
2023-06-01 2,445.73 2,445.73 2,445.73 2,445.73 0.0M
2023-05-31 2,458.02 2,458.02 2,458.02 2,458.02 0.0M
2023-05-27 2,458.18 2,458.18 2,458.18 2,458.18 0.0M
2023-05-26 2,430.44 2,430.44 2,430.44 2,430.44 0.0M
2023-05-25 2,416.25 2,416.25 2,416.25 2,416.25 0.0M
2023-05-24 2,428.77 2,428.77 2,428.77 2,428.77 0.0M
2023-05-23 2,450.23 2,450.23 2,450.23 2,450.23 0.0M
2023-05-20 2,446.31 2,446.31 2,446.31 2,446.31 0.0M
2023-05-19 2,451.41 2,451.41 2,451.41 2,451.41 0.0M
2023-05-18 2,431.85 2,431.85 2,431.85 2,431.85 0.0M
2023-05-17 2,411.38 2,411.38 2,411.38 2,411.38 0.0M
2023-05-16 2,422.20 2,422.20 2,422.20 2,422.20 0.0M
2023-05-13 2,413.76 2,413.76 2,413.76 2,413.76 0.0M
2023-05-12 2,417.68 2,417.68 2,417.68 2,417.68 0.0M
2023-05-11 2,422.59 2,422.59 2,422.59 2,422.59 0.0M
2023-05-10 2,414.19 2,414.19 2,414.19 2,414.19 0.0M
2023-05-09 2,421.01 2,421.01 2,421.01 2,421.01 0.0M
2023-05-06 2,418.62 2,418.62 2,418.62 2,418.62 0.0M
2023-05-05 2,383.07 2,383.07 2,383.07 2,383.07 0.0M
2023-05-04 2,402.69 2,402.69 2,402.69 2,402.69 0.0M
2023-05-03 2,412.63 2,412.63 2,412.63 2,412.63 0.0M
2023-05-02 2,433.96 2,433.96 2,433.96 2,433.96 0.0M
2023-04-29 2,435.30 2,435.30 2,435.30 2,435.30 0.0M
2023-04-28 2,418.86 2,418.86 2,418.86 2,418.86 0.0M
2023-04-27 2,385.07 2,385.07 2,385.07 2,385.07 0.0M
2023-04-26 2,397.13 2,397.13 2,397.13 2,397.13 0.0M
2023-04-25 2,419.72 2,419.72 2,419.72 2,419.72 0.0M
2023-04-22 2,416.87 2,416.87 2,416.87 2,416.87 0.0M
2023-04-21 2,415.97 2,415.97 2,415.97 2,415.97 0.0M
2023-04-20 2,423.25 2,423.25 2,423.25 2,423.25 0.0M
2023-04-19 2,424.43 2,424.43 2,424.43 2,424.43 0.0M
2023-04-18 2,424.22 2,424.22 2,424.22 2,424.22 0.0M
2023-04-15 2,417.66 2,417.66 2,417.66 2,417.66 0.0M
2023-04-14 2,418.53 2,418.53 2,418.53 2,418.53 0.0M
2023-04-13 2,395.78 2,395.78 2,395.78 2,395.78 0.0M
2023-04-12 2,404.08 2,404.08 2,404.08 2,404.08 0.0M
2023-04-11 2,404.77 2,404.77 2,404.77 2,404.77 0.0M
2023-04-07 2,398.51 2,398.51 2,398.51 2,398.51 0.0M
2023-04-06 2,391.60 2,391.60 2,391.60 2,391.60 0.0M
2023-04-05 2,396.95 2,396.95 2,396.95 2,396.95 0.0M
2023-04-04 2,407.14 2,407.14 2,407.14 2,407.14 0.0M
2023-04-01 2,399.07 2,399.07 2,399.07 2,399.07 0.0M
2023-03-31 2,374.27 2,374.27 2,374.27 2,374.27 0.0M
2023-03-30 2,364.15 2,364.15 2,364.15 2,364.15 0.0M
2023-03-29 2,340.61 2,340.61 2,340.61 2,340.61 0.0M
2023-03-28 2,343.41 2,343.41 2,343.41 2,343.41 0.0M
2023-03-25 2,337.45 2,337.45 2,337.45 2,337.45 0.0M
2023-03-24 2,324.93 2,324.93 2,324.93 2,324.93 0.0M
2023-03-23 2,324.79 2,324.79 2,324.79 2,324.79 0.0M
2023-03-22 2,352.65 2,352.65 2,352.65 2,352.65 0.0M
2023-03-21 2,327.04 2,327.04 2,327.04 2,327.04 0.0M
2023-03-18 2,309.75 2,309.75 2,309.75 2,309.75 0.0M
2023-03-17 2,331.55 2,331.55 2,331.55 2,331.55 0.0M
2023-03-16 2,297.62 2,297.62 2,297.62 2,297.62 0.0M
2023-03-15 2,311.61 2,311.61 2,311.61 2,311.61 0.0M
2023-03-14 2,285.77 2,285.77 2,285.77 2,285.77 0.0M
2023-03-11 2,291.50 2,291.50 2,291.50 2,291.50 0.0M
2023-03-10 2,317.06 2,317.06 2,317.06 2,317.06 0.0M
2023-03-09 2,353.19 2,353.19 2,353.19 2,353.19 0.0M
2023-03-08 2,349.35 2,349.35 2,349.35 2,349.35 0.0M
2023-03-07 2,374.87 2,374.87 2,374.87 2,374.87 0.0M
2023-03-04 2,374.43 2,374.43 2,374.43 2,374.43 0.0M
2023-03-03 2,345.79 2,345.79 2,345.79 2,345.79 0.0M
2023-03-02 2,333.07 2,333.07 2,333.07 2,333.07 0.0M
2023-03-01 2,336.66 2,336.66 2,336.66 2,336.66 0.0M
2023-02-28 2,345.81 2,345.81 2,345.81 2,345.81 0.0M
2023-02-25 2,337.71 2,337.71 2,337.71 2,337.71 0.0M
2023-02-24 2,354.92 2,354.92 2,354.92 2,354.92 0.0M
2023-02-23 2,347.88 2,347.88 2,347.88 2,347.88 0.0M
2023-02-22 2,351.25 2,351.25 2,351.25 2,351.25 0.0M
2023-02-18 2,380.91 2,380.91 2,380.91 2,380.91 0.0M
2023-02-17 2,385.21 2,385.21 2,385.21 2,385.21 0.0M
2023-02-16 2,408.94 2,408.94 2,408.94 2,408.94 0.0M
2023-02-15 2,402.11 2,402.11 2,402.11 2,402.11 0.0M
2023-02-14 2,402.38 2,402.38 2,402.38 2,402.38 0.0M
2023-02-11 2,382.13 2,382.13 2,382.13 2,382.13 0.0M
2023-02-10 2,379.28 2,379.28 2,379.28 2,379.28 0.0M
2023-02-09 2,392.75 2,392.75 2,392.75 2,392.75 0.0M
2023-02-08 2,408.69 2,408.69 2,408.69 2,408.69 0.0M
2023-02-07 2,391.99 2,391.99 2,391.99 2,391.99 0.0M
2023-02-04 2,398.90 2,398.90 2,398.90 2,398.90 0.0M
2023-02-03 2,405.73 2,405.73 2,405.73 2,405.73 0.0M
2023-02-02 2,397.90 2,397.90 2,397.90 2,397.90 0.0M
2023-02-01 2,374.25 2,374.25 2,374.25 2,374.25 0.0M
2023-01-31 2,354.69 2,354.69 2,354.69 2,354.69 0.0M
2023-01-28 2,371.58 2,371.58 2,371.58 2,371.58 0.0M
2023-01-27 2,366.72 2,366.72 2,366.72 2,366.72 0.0M
2023-01-26 2,348.71 2,348.71 2,348.71 2,348.71 0.0M
2023-01-25 2,352.28 2,352.28 2,352.28 2,352.28 0.0M
2023-01-24 2,349.53 2,349.53 2,349.53 2,349.53 0.0M
2023-01-21 2,328.47 2,328.47 2,328.47 2,328.47 0.0M
2023-01-20 2,299.42 2,299.42 2,299.42 2,299.42 0.0M
2023-01-19 2,309.50 2,309.50 2,309.50 2,309.50 0.0M
2023-01-18 2,335.33 2,335.33 2,335.33 2,335.33 0.0M
2023-01-14 2,335.35 2,335.35 2,335.35 2,335.35 0.0M
2023-01-13 2,328.58 2,328.58 2,328.58 2,328.58 0.0M
2023-01-12 2,321.65 2,321.65 2,321.65 2,321.65 0.0M
2023-01-11 2,301.59 2,301.59 2,301.59 2,301.59 0.0M
2023-01-10 2,287.94 2,287.94 2,287.94 2,287.94 0.0M
2023-01-07 2,288.31 2,288.31 2,288.31 2,288.31 0.0M
2023-01-06 2,254.64 2,254.64 2,254.64 2,254.64 0.0M
2023-01-05 2,270.67 2,270.67 2,270.67 2,270.67 0.0M
2023-01-04 2,256.57 2,256.57 2,256.57 2,256.57 0.0M