CBOE S

SP0BF10Y
🏛️ Estados Unidos →
3,684.18
Última Actualización: 2025-09-26
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 2,589.35 2,589.35 2,589.35 2,589.35 0.0M
2022-12-30 2,591.55 2,591.55 2,591.55 2,591.55 0.0M
2022-12-29 2,563.12 2,563.12 2,563.12 2,563.12 0.0M
2022-12-28 2,584.43 2,584.43 2,584.43 2,584.43 0.0M
2022-12-24 2,588.80 2,588.80 2,588.80 2,588.80 0.0M
2022-12-23 2,577.79 2,577.79 2,577.79 2,577.79 0.0M
2022-12-22 2,607.69 2,607.69 2,607.69 2,607.69 0.0M
2022-12-21 2,577.95 2,577.95 2,577.95 2,577.95 0.0M
2022-12-20 2,574.74 2,574.74 2,574.74 2,574.74 0.0M
2022-12-17 2,587.80 2,587.80 2,587.80 2,587.80 0.0M
2022-12-16 2,609.55 2,609.55 2,609.55 2,609.55 0.0M
2022-12-15 2,659.91 2,659.91 2,659.91 2,659.91 0.0M
2022-12-14 2,666.30 2,666.30 2,666.30 2,666.30 0.0M
2022-12-13 2,650.57 2,650.57 2,650.57 2,650.57 0.0M
2022-12-10 2,628.08 2,628.08 2,628.08 2,628.08 0.0M
2022-12-09 2,640.46 2,640.46 2,640.46 2,640.46 0.0M
2022-12-08 2,625.75 2,625.75 2,625.75 2,625.75 0.0M
2022-12-07 2,630.60 2,630.60 2,630.60 2,630.60 0.0M
2022-12-06 2,656.29 2,656.29 2,656.29 2,656.29 0.0M
2022-12-03 2,684.58 2,684.58 2,684.58 2,684.58 0.0M
2022-12-02 2,686.74 2,686.74 2,686.74 2,686.74 0.0M
2022-12-01 2,689.49 2,689.49 2,689.49 2,689.49 0.0M
2022-11-30 2,634.50 2,634.50 2,634.50 2,634.50 0.0M
2022-11-29 2,639.84 2,639.84 2,639.84 2,639.84 0.0M
2022-11-26 2,664.44 2,664.44 2,664.44 2,664.44 0.0M
2022-11-24 2,666.58 2,666.58 2,666.58 2,666.58 0.0M
2022-11-23 2,654.62 2,654.62 2,654.62 2,654.62 0.0M
2022-11-22 2,631.87 2,631.87 2,631.87 2,631.87 0.0M
2022-11-19 2,634.66 2,634.66 2,634.66 2,634.66 0.0M
2022-11-18 2,626.19 2,626.19 2,626.19 2,626.19 0.0M
2022-11-17 2,635.81 2,635.81 2,635.81 2,635.81 0.0M
2022-11-16 2,641.49 2,641.49 2,641.49 2,641.49 0.0M
2022-11-15 2,632.94 2,632.94 2,632.94 2,632.94 0.0M
2022-11-12 2,642.54 2,642.54 2,642.54 2,642.54 0.0M
2022-11-11 2,624.51 2,624.51 2,624.51 2,624.51 0.0M
2022-11-10 2,537.83 2,537.83 2,537.83 2,537.83 0.0M
2022-11-09 2,568.06 2,568.06 2,568.06 2,568.06 0.0M
2022-11-08 2,563.41 2,563.41 2,563.41 2,563.41 0.0M
2022-11-05 2,544.73 2,544.73 2,544.73 2,544.73 0.0M
2022-11-04 2,525.11 2,525.11 2,525.11 2,525.11 0.0M
2022-11-03 2,538.15 2,538.15 2,538.15 2,538.15 0.0M
2022-11-02 2,578.51 2,578.51 2,578.51 2,578.51 0.0M
2022-11-01 2,587.56 2,587.56 2,587.56 2,587.56 0.0M
2022-10-29 2,599.44 2,599.44 2,599.44 2,599.44 0.0M
2022-10-28 2,542.21 2,542.21 2,542.21 2,542.21 0.0M
2022-10-27 2,568.25 2,568.25 2,568.25 2,568.25 0.0M
2022-10-26 2,567.68 2,567.68 2,567.68 2,567.68 0.0M
2022-10-25 2,548.13 2,548.13 2,548.13 2,548.13 0.0M
2022-10-22 2,529.46 2,529.46 2,529.46 2,529.46 0.0M
2022-10-21 2,494.95 2,494.95 2,494.95 2,494.95 0.0M
2022-10-20 2,504.71 2,504.71 2,504.71 2,504.71 0.0M
2022-10-19 2,520.86 2,520.86 2,520.86 2,520.86 0.0M
2022-10-18 2,498.24 2,498.24 2,498.24 2,498.24 0.0M
2022-10-15 2,455.69 2,455.69 2,455.69 2,455.69 0.0M
2022-10-14 2,490.04 2,490.04 2,490.04 2,490.04 0.0M
2022-10-13 2,449.08 2,449.08 2,449.08 2,449.08 0.0M
2022-10-12 2,453.21 2,453.21 2,453.21 2,453.21 0.0M
2022-10-11 2,464.21 2,464.21 2,464.21 2,464.21 0.0M
2022-10-08 2,473.85 2,473.85 2,473.85 2,473.85 0.0M
2022-10-07 2,521.14 2,521.14 2,521.14 2,521.14 0.0M
2022-10-06 2,541.54 2,541.54 2,541.54 2,541.54 0.0M
2022-10-05 2,540.87 2,540.87 2,540.87 2,540.87 0.0M
2022-10-04 2,492.98 2,492.98 2,492.98 2,492.98 0.0M
2022-10-01 2,454.12 2,454.12 2,454.12 2,454.12 0.0M
2022-09-30 2,473.15 2,473.15 2,473.15 2,473.15 0.0M
2022-09-29 2,508.28 2,508.28 2,508.28 2,508.28 0.0M
2022-09-28 2,476.21 2,476.21 2,476.21 2,476.21 0.0M
2022-09-27 2,478.58 2,478.58 2,478.58 2,478.58 0.0M
2022-09-24 2,497.45 2,497.45 2,497.45 2,497.45 0.0M
2022-09-23 2,529.00 2,529.00 2,529.00 2,529.00 0.0M
2022-09-22 2,540.20 2,540.20 2,540.20 2,540.20 0.0M
2022-09-21 2,571.24 2,571.24 2,571.24 2,571.24 0.0M
2022-09-20 2,588.38 2,588.38 2,588.38 2,588.38 0.0M
2022-09-17 2,576.28 2,576.28 2,576.28 2,576.28 0.0M
2022-09-16 2,588.42 2,588.42 2,588.42 2,588.42 0.0M
2022-09-15 2,603.55 2,603.55 2,603.55 2,603.55 0.0M
2022-09-14 2,598.91 2,598.91 2,598.91 2,598.91 0.0M
2022-09-13 2,665.67 2,665.67 2,665.67 2,665.67 0.0M
2022-09-10 2,647.63 2,647.63 2,647.63 2,647.63 0.0M
2022-09-09 2,626.14 2,626.14 2,626.14 2,626.14 0.0M
2022-09-08 2,612.40 2,612.40 2,612.40 2,612.40 0.0M
2022-09-07 2,582.24 2,582.24 2,582.24 2,582.24 0.0M
2022-09-03 2,590.83 2,590.83 2,590.83 2,590.83 0.0M
2022-09-02 2,603.48 2,603.48 2,603.48 2,603.48 0.0M
2022-09-01 2,603.10 2,603.10 2,603.10 2,603.10 0.0M
2022-08-31 2,614.21 2,614.21 2,614.21 2,614.21 0.0M
2022-08-30 2,629.42 2,629.42 2,629.42 2,629.42 0.0M
2022-08-27 2,638.47 2,638.47 2,638.47 2,638.47 0.0M
2022-08-26 2,687.52 2,687.52 2,687.52 2,687.52 0.0M
2022-08-25 2,670.64 2,670.64 2,670.64 2,670.64 0.0M
2022-08-24 2,662.19 2,662.19 2,662.19 2,662.19 0.0M
2022-08-23 2,667.12 2,667.12 2,667.12 2,667.12 0.0M
2022-08-20 2,695.34 2,695.34 2,695.34 2,695.34 0.0M
2022-08-19 2,712.41 2,712.41 2,712.41 2,712.41 0.0M
2022-08-18 2,709.01 2,709.01 2,709.01 2,709.01 0.0M
2022-08-17 2,716.51 2,716.51 2,716.51 2,716.51 0.0M
2022-08-16 2,712.96 2,712.96 2,712.96 2,712.96 0.0M
2022-08-13 2,707.06 2,707.06 2,707.06 2,707.06 0.0M
2022-08-12 2,686.43 2,686.43 2,686.43 2,686.43 0.0M
2022-08-11 2,683.40 2,683.40 2,683.40 2,683.40 0.0M
2022-08-10 2,654.98 2,654.98 2,654.98 2,654.98 0.0M
2022-08-09 2,660.23 2,660.23 2,660.23 2,660.23 0.0M
2022-08-06 2,659.03 2,659.03 2,659.03 2,659.03 0.0M
2022-08-05 2,661.01 2,661.01 2,661.01 2,661.01 0.0M
2022-08-04 2,661.59 2,661.59 2,661.59 2,661.59 0.0M
2022-08-03 2,638.39 2,638.39 2,638.39 2,638.39 0.0M
2022-08-02 2,648.34 2,648.34 2,648.34 2,648.34 0.0M
2022-07-30 2,651.90 2,651.90 2,651.90 2,651.90 0.0M
2022-07-29 2,633.06 2,633.06 2,633.06 2,633.06 0.0M
2022-07-28 2,607.70 2,607.70 2,607.70 2,607.70 0.0M
2022-07-27 2,574.43 2,574.43 2,574.43 2,574.43 0.0M
2022-07-26 2,590.64 2,590.64 2,590.64 2,590.64 0.0M
2022-07-23 2,584.99 2,584.99 2,584.99 2,584.99 0.0M
2022-07-22 2,596.14 2,596.14 2,596.14 2,596.14 0.0M
2022-07-21 2,584.17 2,584.17 2,584.17 2,584.17 0.0M
2022-07-20 2,577.46 2,577.46 2,577.46 2,577.46 0.0M
2022-07-19 2,534.18 2,534.18 2,534.18 2,534.18 0.0M
2022-07-16 2,545.44 2,545.44 2,545.44 2,545.44 0.0M
2022-07-15 2,516.15 2,516.15 2,516.15 2,516.15 0.0M
2022-07-14 2,517.57 2,517.57 2,517.57 2,517.57 0.0M
2022-07-13 2,524.70 2,524.70 2,524.70 2,524.70 0.0M
2022-07-12 2,542.12 2,542.12 2,542.12 2,542.12 0.0M
2022-07-09 2,560.53 2,560.53 2,560.53 2,560.53 0.0M
2022-07-08 2,556.76 2,556.76 2,556.76 2,556.76 0.0M
2022-07-07 2,536.14 2,536.14 2,536.14 2,536.14 0.0M
2022-07-06 2,526.52 2,526.52 2,526.52 2,526.52 0.0M
2022-07-02 2,523.06 2,523.06 2,523.06 2,523.06 0.0M
2022-07-01 2,501.80 2,501.80 2,501.80 2,501.80 0.0M
2022-06-30 2,520.15 2,520.15 2,520.15 2,520.15 0.0M
2022-06-29 2,522.69 2,522.69 2,522.69 2,522.69 0.0M
2022-06-28 2,556.87 2,556.87 2,556.87 2,556.87 0.0M
2022-06-25 2,554.89 2,554.89 2,554.89 2,554.89 0.0M
2022-06-24 2,505.71 2,505.71 2,505.71 2,505.71 0.0M
2022-06-23 2,496.60 2,496.60 2,496.60 2,496.60 0.0M
2022-06-22 2,497.44 2,497.44 2,497.44 2,497.44 0.0M
2022-06-18 2,457.70 2,457.70 2,457.70 2,457.70 0.0M
2022-06-17 2,455.57 2,455.57 2,455.57 2,455.57 0.0M
2022-06-16 2,505.74 2,505.74 2,505.74 2,505.74 0.0M
2022-06-15 2,481.62 2,481.62 2,481.62 2,481.62 0.0M
2022-06-14 2,486.96 2,486.96 2,486.96 2,486.96 0.0M
2022-06-11 2,549.71 2,549.71 2,549.71 2,549.71 0.0M
2022-06-10 2,590.83 2,590.83 2,590.83 2,590.83 0.0M
2022-06-09 2,624.53 2,624.53 2,624.53 2,624.53 0.0M
2022-06-08 2,636.76 2,636.76 2,636.76 2,636.76 0.0M
2022-06-07 2,623.11 2,623.11 2,623.11 2,623.11 0.0M
2022-06-04 2,620.69 2,620.69 2,620.69 2,620.69 0.0M
2022-06-03 2,638.84 2,638.84 2,638.84 2,638.84 0.0M
2022-06-02 2,613.49 2,613.49 2,613.49 2,613.49 0.0M
2022-06-01 2,622.01 2,622.01 2,622.01 2,622.01 0.0M
2022-05-28 2,629.09 2,629.09 2,629.09 2,629.09 0.0M
2022-05-27 2,590.09 2,590.09 2,590.09 2,590.09 0.0M
2022-05-26 2,581.14 2,581.14 2,581.14 2,581.14 0.0M
2022-05-25 2,580.95 2,580.95 2,580.95 2,580.95 0.0M
2022-05-24 2,580.77 2,580.77 2,580.77 2,580.77 0.0M
2022-05-21 2,574.52 2,574.52 2,574.52 2,574.52 0.0M
2022-05-20 2,571.63 2,571.63 2,571.63 2,571.63 0.0M
2022-05-19 2,572.29 2,572.29 2,572.29 2,572.29 0.0M
2022-05-18 2,587.43 2,587.43 2,587.43 2,587.43 0.0M
2022-05-17 2,579.48 2,579.48 2,579.48 2,579.48 0.0M
2022-05-14 2,579.96 2,579.96 2,579.96 2,579.96 0.0M
2022-05-13 2,565.29 2,565.29 2,565.29 2,565.29 0.0M
2022-05-12 2,568.32 2,568.32 2,568.32 2,568.32 0.0M
2022-05-11 2,576.36 2,576.36 2,576.36 2,576.36 0.0M
2022-05-10 2,576.53 2,576.53 2,576.53 2,576.53 0.0M
2022-05-07 2,604.84 2,604.84 2,604.84 2,604.84 0.0M
2022-05-06 2,620.05 2,620.05 2,620.05 2,620.05 0.0M
2022-05-05 2,670.07 2,670.07 2,670.07 2,670.07 0.0M
2022-05-04 2,626.97 2,626.97 2,626.97 2,626.97 0.0M
2022-05-03 2,617.52 2,617.52 2,617.52 2,617.52 0.0M
2022-04-30 2,617.11 2,617.11 2,617.11 2,617.11 0.0M
2022-04-29 2,661.90 2,661.90 2,661.90 2,661.90 0.0M
2022-04-28 2,636.60 2,636.60 2,636.60 2,636.60 0.0M
2022-04-27 2,626.28 2,626.28 2,626.28 2,626.28 0.0M
2022-04-26 2,677.29 2,677.29 2,677.29 2,677.29 0.0M
2022-04-23 2,663.87 2,663.87 2,663.87 2,663.87 0.0M
2022-04-22 2,711.30 2,711.30 2,711.30 2,711.30 0.0M
2022-04-21 2,736.53 2,736.53 2,736.53 2,736.53 0.0M
2022-04-20 2,725.80 2,725.80 2,725.80 2,725.80 0.0M
2022-04-19 2,715.95 2,715.95 2,715.95 2,715.95 0.0M
2022-04-15 2,708.27 2,708.27 2,708.27 2,708.27 0.0M
2022-04-14 2,726.07 2,726.07 2,726.07 2,726.07 0.0M
2022-04-13 2,710.22 2,710.22 2,710.22 2,710.22 0.0M
2022-04-12 2,714.43 2,714.43 2,714.43 2,714.43 0.0M
2022-04-09 2,735.89 2,735.89 2,735.89 2,735.89 0.0M
2022-04-08 2,738.03 2,738.03 2,738.03 2,738.03 0.0M
2022-04-07 2,731.85 2,731.85 2,731.85 2,731.85 0.0M
2022-04-06 2,742.77 2,742.77 2,742.77 2,742.77 0.0M
2022-04-05 2,755.54 2,755.54 2,755.54 2,755.54 0.0M
2022-04-02 2,743.26 2,743.26 2,743.26 2,743.26 0.0M
2022-04-01 2,743.81 2,743.81 2,743.81 2,743.81 0.0M
2022-03-31 2,754.03 2,754.03 2,754.03 2,754.03 0.0M
2022-03-30 2,757.76 2,757.76 2,757.76 2,757.76 0.0M
2022-03-29 2,748.71 2,748.71 2,748.71 2,748.71 0.0M
2022-03-26 2,739.47 2,739.47 2,739.47 2,739.47 0.0M
2022-03-25 2,733.59 2,733.59 2,733.59 2,733.59 0.0M
2022-03-24 2,717.21 2,717.21 2,717.21 2,717.21 0.0M
2022-03-23 2,730.02 2,730.02 2,730.02 2,730.02 0.0M
2022-03-22 2,718.18 2,718.18 2,718.18 2,718.18 0.0M
2022-03-19 2,716.40 2,716.40 2,716.40 2,716.40 0.0M
2022-03-18 2,698.38 2,698.38 2,698.38 2,698.38 0.0M
2022-03-17 2,684.34 2,684.34 2,684.34 2,684.34 0.0M
2022-03-16 2,649.81 2,649.81 2,649.81 2,649.81 0.0M
2022-03-15 2,624.27 2,624.27 2,624.27 2,624.27 0.0M
2022-03-12 2,632.09 2,632.09 2,632.09 2,632.09 0.0M
2022-03-11 2,648.59 2,648.59 2,648.59 2,648.59 0.0M
2022-03-10 2,650.11 2,650.11 2,650.11 2,650.11 0.0M
2022-03-09 2,612.21 2,612.21 2,612.21 2,612.21 0.0M
2022-03-08 2,621.18 2,621.18 2,621.18 2,621.18 0.0M
2022-03-05 2,662.40 2,662.40 2,662.40 2,662.40 0.0M
2022-03-04 2,675.89 2,675.89 2,675.89 2,675.89 0.0M
2022-03-03 2,679.06 2,679.06 2,679.06 2,679.06 0.0M
2022-03-02 2,657.93 2,657.93 2,657.93 2,657.93 0.0M
2022-03-01 2,677.49 2,677.49 2,677.49 2,677.49 0.0M
2022-02-26 2,682.07 2,682.07 2,682.07 2,682.07 0.0M
2022-02-25 2,647.64 2,647.64 2,647.64 2,647.64 0.0M
2022-02-24 2,634.03 2,634.03 2,634.03 2,634.03 0.0M
2022-02-23 2,663.43 2,663.43 2,663.43 2,663.43 0.0M
2022-02-19 2,671.62 2,671.62 2,671.62 2,671.62 0.0M
2022-02-18 2,677.50 2,677.50 2,677.50 2,677.50 0.0M
2022-02-17 2,704.09 2,704.09 2,704.09 2,704.09 0.0M
2022-02-16 2,698.98 2,698.98 2,698.98 2,698.98 0.0M
2022-02-15 2,680.77 2,680.77 2,680.77 2,680.77 0.0M
2022-02-12 2,684.14 2,684.14 2,684.14 2,684.14 0.0M
2022-02-11 2,705.42 2,705.42 2,705.42 2,705.42 0.0M
2022-02-10 2,725.25 2,725.25 2,725.25 2,725.25 0.0M
2022-02-09 2,712.79 2,712.79 2,712.79 2,712.79 0.0M
2022-02-08 2,703.14 2,703.14 2,703.14 2,703.14 0.0M
2022-02-05 2,701.44 2,701.44 2,701.44 2,701.44 0.0M
2022-02-04 2,702.62 2,702.62 2,702.62 2,702.62 0.0M
2022-02-03 2,714.44 2,714.44 2,714.44 2,714.44 0.0M
2022-02-02 2,715.11 2,715.11 2,715.11 2,715.11 0.0M
2022-02-01 2,700.05 2,700.05 2,700.05 2,700.05 0.0M
2022-01-29 2,678.78 2,678.78 2,678.78 2,678.78 0.0M
2022-01-28 2,652.82 2,652.82 2,652.82 2,652.82 0.0M
2022-01-27 2,651.66 2,651.66 2,651.66 2,651.66 0.0M
2022-01-26 2,652.32 2,652.32 2,652.32 2,652.32 0.0M
2022-01-25 2,669.92 2,669.92 2,669.92 2,669.92 0.0M
2022-01-22 2,665.86 2,665.86 2,665.86 2,665.86 0.0M
2022-01-21 2,688.90 2,688.90 2,688.90 2,688.90 0.0M
2022-01-20 2,701.63 2,701.63 2,701.63 2,701.63 0.0M
2022-01-19 2,709.84 2,709.84 2,709.84 2,709.84 0.0M
2022-01-15 2,727.19 2,727.19 2,727.19 2,727.19 0.0M
2022-01-14 2,724.07 2,724.07 2,724.07 2,724.07 0.0M
2022-01-13 2,737.19 2,737.19 2,737.19 2,737.19 0.0M
2022-01-12 2,733.68 2,733.68 2,733.68 2,733.68 0.0M
2022-01-11 2,726.25 2,726.25 2,726.25 2,726.25 0.0M
2022-01-08 2,725.40 2,725.40 2,725.40 2,725.40 0.0M
2022-01-07 2,725.99 2,725.99 2,725.99 2,725.99 0.0M
2022-01-06 2,726.80 2,726.80 2,726.80 2,726.80 0.0M
2022-01-05 2,739.96 2,739.96 2,739.96 2,739.96 0.0M
2022-01-04 2,740.57 2,740.57 2,740.57 2,740.57 0.0M
2022-01-01 2,736.82 2,736.82 2,736.82 2,736.82 0.0M