CBOE S

SP0BF10O
🏛️ Estados Unidos →
3,547.16
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 2,950.58 2,950.58 2,950.58 2,950.58 0.0M
2023-12-29 2,952.68 2,952.68 2,952.68 2,952.68 0.0M
2023-12-28 2,952.58 2,952.58 2,952.58 2,952.58 0.0M
2023-12-27 2,947.48 2,947.48 2,947.48 2,947.48 0.0M
2023-12-23 2,940.68 2,940.68 2,940.68 2,940.68 0.0M
2023-12-22 2,939.15 2,939.15 2,939.15 2,939.15 0.0M
2023-12-21 2,927.37 2,927.37 2,927.37 2,927.37 0.0M
2023-12-20 2,944.50 2,944.50 2,944.50 2,944.50 0.0M
2023-12-19 2,940.90 2,940.90 2,940.90 2,940.90 0.0M
2023-12-16 2,937.26 2,937.26 2,937.26 2,937.26 0.0M
2023-12-15 2,937.60 2,937.60 2,937.60 2,937.60 0.0M
2023-12-14 2,934.78 2,934.78 2,934.78 2,934.78 0.0M
2023-12-13 2,922.03 2,922.03 2,922.03 2,922.03 0.0M
2023-12-12 2,914.67 2,914.67 2,914.67 2,914.67 0.0M
2023-12-09 2,908.37 2,908.37 2,908.37 2,908.37 0.0M
2023-12-08 2,901.12 2,901.12 2,901.12 2,901.12 0.0M
2023-12-07 2,892.40 2,892.40 2,892.40 2,892.40 0.0M
2023-12-06 2,897.03 2,897.03 2,897.03 2,897.03 0.0M
2023-12-05 2,895.59 2,895.59 2,895.59 2,895.59 0.0M
2023-12-02 2,901.89 2,901.89 2,901.89 2,901.89 0.0M
2023-12-01 2,895.09 2,895.09 2,895.09 2,895.09 0.0M
2023-11-30 2,892.09 2,892.09 2,892.09 2,892.09 0.0M
2023-11-29 2,892.74 2,892.74 2,892.74 2,892.74 0.0M
2023-11-28 2,891.70 2,891.70 2,891.70 2,891.70 0.0M
2023-11-25 2,892.40 2,892.40 2,892.40 2,892.40 0.0M
2023-11-23 2,890.08 2,890.08 2,890.08 2,890.08 0.0M
2023-11-22 2,884.16 2,884.16 2,884.16 2,884.16 0.0M
2023-11-21 2,886.40 2,886.40 2,886.40 2,886.40 0.0M
2023-11-18 2,875.81 2,875.81 2,875.81 2,875.81 0.0M
2023-11-17 2,874.67 2,874.67 2,874.67 2,874.67 0.0M
2023-11-16 2,870.73 2,870.73 2,870.73 2,870.73 0.0M
2023-11-15 2,871.42 2,871.42 2,871.42 2,871.42 0.0M
2023-11-14 2,846.74 2,846.74 2,846.74 2,846.74 0.0M
2023-11-11 2,845.96 2,845.96 2,845.96 2,845.96 0.0M
2023-11-10 2,822.67 2,822.67 2,822.67 2,822.67 0.0M
2023-11-09 2,832.17 2,832.17 2,832.17 2,832.17 0.0M
2023-11-08 2,830.24 2,830.24 2,830.24 2,830.24 0.0M
2023-11-07 2,825.65 2,825.65 2,825.65 2,825.65 0.0M
2023-11-04 2,821.64 2,821.64 2,821.64 2,821.64 0.0M
2023-11-03 2,804.12 2,804.12 2,804.12 2,804.12 0.0M
2023-11-02 2,774.61 2,774.61 2,774.61 2,774.61 0.0M
2023-11-01 2,754.52 2,754.52 2,754.52 2,754.52 0.0M
2023-10-31 2,743.37 2,743.37 2,743.37 2,743.37 0.0M
2023-10-28 2,721.26 2,721.26 2,721.26 2,721.26 0.0M
2023-10-27 2,748.17 2,748.17 2,748.17 2,748.17 0.0M
2023-10-26 2,787.00 2,787.00 2,787.00 2,787.00 0.0M
2023-10-25 2,824.02 2,824.02 2,824.02 2,824.02 0.0M
2023-10-24 2,807.17 2,807.17 2,807.17 2,807.17 0.0M
2023-10-21 2,803.75 2,803.75 2,803.75 2,803.75 0.0M
2023-10-20 2,835.99 2,835.99 2,835.99 2,835.99 0.0M
2023-10-19 2,871.27 2,871.27 2,871.27 2,871.27 0.0M
2023-10-18 2,902.69 2,902.69 2,902.69 2,902.69 0.0M
2023-10-17 2,907.59 2,907.59 2,907.59 2,907.59 0.0M
2023-10-14 2,871.39 2,871.39 2,871.39 2,871.39 0.0M
2023-10-13 2,890.91 2,890.91 2,890.91 2,890.91 0.0M
2023-10-12 2,913.56 2,913.56 2,913.56 2,913.56 0.0M
2023-10-11 2,896.13 2,896.13 2,896.13 2,896.13 0.0M
2023-10-10 2,882.36 2,882.36 2,882.36 2,882.36 0.0M
2023-10-07 2,865.04 2,865.04 2,865.04 2,865.04 0.0M
2023-10-06 2,827.35 2,827.35 2,827.35 2,827.35 0.0M
2023-10-05 2,831.20 2,831.20 2,831.20 2,831.20 0.0M
2023-10-04 2,814.16 2,814.16 2,814.16 2,814.16 0.0M
2023-10-03 2,849.91 2,849.91 2,849.91 2,849.91 0.0M
2023-09-30 2,852.02 2,852.02 2,852.02 2,852.02 0.0M
2023-09-29 2,856.50 2,856.50 2,856.50 2,856.50 0.0M
2023-09-28 2,845.70 2,845.70 2,845.70 2,845.70 0.0M
2023-09-27 2,844.38 2,844.38 2,844.38 2,844.38 0.0M
2023-09-26 2,883.23 2,883.23 2,883.23 2,883.23 0.0M
2023-09-23 2,873.28 2,873.28 2,873.28 2,873.28 0.0M
2023-09-22 2,874.90 2,874.90 2,874.90 2,874.90 0.0M
2023-09-21 2,921.01 2,921.01 2,921.01 2,921.01 0.0M
2023-09-20 2,950.91 2,950.91 2,950.91 2,950.91 0.0M
2023-09-19 2,956.75 2,956.75 2,956.75 2,956.75 0.0M
2023-09-16 2,955.49 2,955.49 2,955.49 2,955.49 0.0M
2023-09-15 2,988.44 2,988.44 2,988.44 2,988.44 0.0M
2023-09-14 2,964.47 2,964.47 2,964.47 2,964.47 0.0M
2023-09-13 2,961.03 2,961.03 2,961.03 2,961.03 0.0M
2023-09-12 2,974.51 2,974.51 2,974.51 2,974.51 0.0M
2023-09-09 2,959.37 2,959.37 2,959.37 2,959.37 0.0M
2023-09-08 2,952.94 2,952.94 2,952.94 2,952.94 0.0M
2023-09-07 2,959.83 2,959.83 2,959.83 2,959.83 0.0M
2023-09-06 2,977.24 2,977.24 2,977.24 2,977.24 0.0M
2023-09-02 2,984.43 2,984.43 2,984.43 2,984.43 0.0M
2023-09-01 2,981.51 2,981.51 2,981.51 2,981.51 0.0M
2023-08-31 2,984.42 2,984.42 2,984.42 2,984.42 0.0M
2023-08-30 2,973.34 2,973.34 2,973.34 2,973.34 0.0M
2023-08-29 2,938.06 2,938.06 2,938.06 2,938.06 0.0M
2023-08-26 2,919.51 2,919.51 2,919.51 2,919.51 0.0M
2023-08-25 2,902.17 2,902.17 2,902.17 2,902.17 0.0M
2023-08-24 2,937.66 2,937.66 2,937.66 2,937.66 0.0M
2023-08-23 2,910.10 2,910.10 2,910.10 2,910.10 0.0M
2023-08-22 2,915.46 2,915.46 2,915.46 2,915.46 0.0M
2023-08-19 2,902.45 2,902.45 2,902.45 2,902.45 0.0M
2023-08-18 2,899.08 2,899.08 2,899.08 2,899.08 0.0M
2023-08-17 2,919.71 2,919.71 2,919.71 2,919.71 0.0M
2023-08-16 2,936.67 2,936.67 2,936.67 2,936.67 0.0M
2023-08-15 2,963.62 2,963.62 2,963.62 2,963.62 0.0M
2023-08-12 2,951.95 2,951.95 2,951.95 2,951.95 0.0M
2023-08-11 2,950.37 2,950.37 2,950.37 2,950.37 0.0M
2023-08-10 2,953.00 2,953.00 2,953.00 2,953.00 0.0M
2023-08-09 2,962.27 2,962.27 2,962.27 2,962.27 0.0M
2023-08-08 2,973.38 2,973.38 2,973.38 2,973.38 0.0M
2023-08-05 2,953.82 2,953.82 2,953.82 2,953.82 0.0M
2023-08-04 2,967.73 2,967.73 2,967.73 2,967.73 0.0M
2023-08-03 2,967.97 2,967.97 2,967.97 2,967.97 0.0M
2023-08-02 2,992.91 2,992.91 2,992.91 2,992.91 0.0M
2023-08-01 2,999.31 2,999.31 2,999.31 2,999.31 0.0M
2023-07-29 2,994.77 2,994.77 2,994.77 2,994.77 0.0M
2023-07-28 2,979.86 2,979.86 2,979.86 2,979.86 0.0M
2023-07-27 2,991.84 2,991.84 2,991.84 2,991.84 0.0M
2023-07-26 2,990.65 2,990.65 2,990.65 2,990.65 0.0M
2023-07-25 2,983.92 2,983.92 2,983.92 2,983.92 0.0M
2023-07-22 2,973.34 2,973.34 2,973.34 2,973.34 0.0M
2023-07-21 2,973.22 2,973.22 2,973.22 2,973.22 0.0M
2023-07-20 2,982.15 2,982.15 2,982.15 2,982.15 0.0M
2023-07-19 2,979.17 2,979.17 2,979.17 2,979.17 0.0M
2023-07-18 2,966.48 2,966.48 2,966.48 2,966.48 0.0M
2023-07-15 2,960.53 2,960.53 2,960.53 2,960.53 0.0M
2023-07-14 2,961.86 2,961.86 2,961.86 2,961.86 0.0M
2023-07-13 2,948.20 2,948.20 2,948.20 2,948.20 0.0M
2023-07-12 2,928.22 2,928.22 2,928.22 2,928.22 0.0M
2023-07-11 2,915.93 2,915.93 2,915.93 2,915.93 0.0M
2023-07-08 2,911.02 2,911.02 2,911.02 2,911.02 0.0M
2023-07-07 2,913.85 2,913.85 2,913.85 2,913.85 0.0M
2023-07-06 2,930.19 2,930.19 2,930.19 2,930.19 0.0M
2023-07-04 2,933.68 2,933.68 2,933.68 2,933.68 0.0M
2023-07-01 2,928.43 2,928.43 2,928.43 2,928.43 0.0M
2023-06-30 2,905.99 2,905.99 2,905.99 2,905.99 0.0M
2023-06-29 2,899.01 2,899.01 2,899.01 2,899.01 0.0M
2023-06-28 2,893.99 2,893.99 2,893.99 2,893.99 0.0M
2023-06-27 2,873.09 2,873.09 2,873.09 2,873.09 0.0M
2023-06-24 2,878.18 2,878.18 2,878.18 2,878.18 0.0M
2023-06-23 2,894.22 2,894.22 2,894.22 2,894.22 0.0M
2023-06-22 2,887.27 2,887.27 2,887.27 2,887.27 0.0M
2023-06-21 2,894.21 2,894.21 2,894.21 2,894.21 0.0M
2023-06-17 2,904.99 2,904.99 2,904.99 2,904.99 0.0M
2023-06-16 2,907.59 2,907.59 2,907.59 2,907.59 0.0M
2023-06-15 2,887.30 2,887.30 2,887.30 2,887.30 0.0M
2023-06-14 2,884.57 2,884.57 2,884.57 2,884.57 0.0M
2023-06-13 2,870.52 2,870.52 2,870.52 2,870.52 0.0M
2023-06-10 2,852.03 2,852.03 2,852.03 2,852.03 0.0M
2023-06-09 2,845.59 2,845.59 2,845.59 2,845.59 0.0M
2023-06-08 2,833.23 2,833.23 2,833.23 2,833.23 0.0M
2023-06-07 2,842.08 2,842.08 2,842.08 2,842.08 0.0M
2023-06-06 2,835.14 2,835.14 2,835.14 2,835.14 0.0M
2023-06-03 2,837.64 2,837.64 2,837.64 2,837.64 0.0M
2023-06-02 2,808.49 2,808.49 2,808.49 2,808.49 0.0M
2023-06-01 2,785.57 2,785.57 2,785.57 2,785.57 0.0M
2023-05-31 2,799.45 2,799.45 2,799.45 2,799.45 0.0M
2023-05-27 2,799.41 2,799.41 2,799.41 2,799.41 0.0M
2023-05-26 2,767.89 2,767.89 2,767.89 2,767.89 0.0M
2023-05-25 2,751.74 2,751.74 2,751.74 2,751.74 0.0M
2023-05-24 2,765.87 2,765.87 2,765.87 2,765.87 0.0M
2023-05-23 2,790.15 2,790.15 2,790.15 2,790.15 0.0M
2023-05-20 2,785.53 2,785.53 2,785.53 2,785.53 0.0M
2023-05-19 2,791.26 2,791.26 2,791.26 2,791.26 0.0M
2023-05-18 2,769.01 2,769.01 2,769.01 2,769.01 0.0M
2023-05-17 2,745.74 2,745.74 2,745.74 2,745.74 0.0M
2023-05-16 2,757.95 2,757.95 2,757.95 2,757.95 0.0M
2023-05-13 2,748.22 2,748.22 2,748.22 2,748.22 0.0M
2023-05-12 2,752.60 2,752.60 2,752.60 2,752.60 0.0M
2023-05-11 2,758.11 2,758.11 2,758.11 2,758.11 0.0M
2023-05-10 2,748.53 2,748.53 2,748.53 2,748.53 0.0M
2023-05-09 2,756.21 2,756.21 2,756.21 2,756.21 0.0M
2023-05-06 2,753.33 2,753.33 2,753.33 2,753.33 0.0M
2023-05-05 2,712.94 2,712.94 2,712.94 2,712.94 0.0M
2023-05-04 2,735.14 2,735.14 2,735.14 2,735.14 0.0M
2023-05-03 2,746.36 2,746.36 2,746.36 2,746.36 0.0M
2023-05-02 2,770.49 2,770.49 2,770.49 2,770.49 0.0M
2023-04-29 2,771.84 2,771.84 2,771.84 2,771.84 0.0M
2023-04-28 2,753.13 2,753.13 2,753.13 2,753.13 0.0M
2023-04-27 2,714.75 2,714.75 2,714.75 2,714.75 0.0M
2023-04-26 2,728.38 2,728.38 2,728.38 2,728.38 0.0M
2023-04-25 2,753.94 2,753.94 2,753.94 2,753.94 0.0M
2023-04-22 2,750.53 2,750.53 2,750.53 2,750.53 0.0M
2023-04-21 2,749.46 2,749.46 2,749.46 2,749.46 0.0M
2023-04-20 2,757.65 2,757.65 2,757.65 2,757.65 0.0M
2023-04-19 2,758.93 2,758.93 2,758.93 2,758.93 0.0M
2023-04-18 2,758.64 2,758.64 2,758.64 2,758.64 0.0M
2023-04-15 2,751.02 2,751.02 2,751.02 2,751.02 0.0M
2023-04-14 2,751.95 2,751.95 2,751.95 2,751.95 0.0M
2023-04-13 2,726.09 2,726.09 2,726.09 2,726.09 0.0M
2023-04-12 2,735.45 2,735.45 2,735.45 2,735.45 0.0M
2023-04-11 2,736.18 2,736.18 2,736.18 2,736.18 0.0M
2023-04-07 2,728.85 2,728.85 2,728.85 2,728.85 0.0M
2023-04-06 2,720.95 2,720.95 2,720.95 2,720.95 0.0M
2023-04-05 2,726.97 2,726.97 2,726.97 2,726.97 0.0M
2023-04-04 2,738.47 2,738.47 2,738.47 2,738.47 0.0M
2023-04-01 2,729.14 2,729.14 2,729.14 2,729.14 0.0M
2023-03-31 2,700.96 2,700.96 2,700.96 2,700.96 0.0M
2023-03-30 2,689.43 2,689.43 2,689.43 2,689.43 0.0M
2023-03-29 2,662.67 2,662.67 2,662.67 2,662.67 0.0M
2023-03-28 2,665.79 2,665.79 2,665.79 2,665.79 0.0M
2023-03-25 2,658.86 2,658.86 2,658.86 2,658.86 0.0M
2023-03-24 2,644.61 2,644.61 2,644.61 2,644.61 0.0M
2023-03-23 2,644.40 2,644.40 2,644.40 2,644.40 0.0M
2023-03-22 2,675.94 2,675.94 2,675.94 2,675.94 0.0M
2023-03-21 2,646.84 2,646.84 2,646.84 2,646.84 0.0M
2023-03-18 2,627.07 2,627.07 2,627.07 2,627.07 0.0M
2023-03-17 2,651.73 2,651.73 2,651.73 2,651.73 0.0M
2023-03-16 2,613.19 2,613.19 2,613.19 2,613.19 0.0M
2023-03-15 2,629.01 2,629.01 2,629.01 2,629.01 0.0M
2023-03-14 2,599.64 2,599.64 2,599.64 2,599.64 0.0M
2023-03-11 2,605.99 2,605.99 2,605.99 2,605.99 0.0M
2023-03-10 2,634.92 2,634.92 2,634.92 2,634.92 0.0M
2023-03-09 2,675.83 2,675.83 2,675.83 2,675.83 0.0M
2023-03-08 2,671.42 2,671.42 2,671.42 2,671.42 0.0M
2023-03-07 2,700.32 2,700.32 2,700.32 2,700.32 0.0M
2023-03-04 2,699.65 2,699.65 2,699.65 2,699.65 0.0M
2023-03-03 2,667.12 2,667.12 2,667.12 2,667.12 0.0M
2023-03-02 2,652.63 2,652.63 2,652.63 2,652.63 0.0M
2023-03-01 2,656.65 2,656.65 2,656.65 2,656.65 0.0M
2023-02-28 2,666.97 2,666.97 2,666.97 2,666.97 0.0M
2023-02-25 2,657.61 2,657.61 2,657.61 2,657.61 0.0M
2023-02-24 2,677.08 2,677.08 2,677.08 2,677.08 0.0M
2023-02-23 2,669.04 2,669.04 2,669.04 2,669.04 0.0M
2023-02-22 2,672.80 2,672.80 2,672.80 2,672.80 0.0M
2023-02-18 2,706.22 2,706.22 2,706.22 2,706.22 0.0M
2023-02-17 2,711.04 2,711.04 2,711.04 2,711.04 0.0M
2023-02-16 2,737.90 2,737.90 2,737.90 2,737.90 0.0M
2023-02-15 2,730.09 2,730.09 2,730.09 2,730.09 0.0M
2023-02-14 2,730.34 2,730.34 2,730.34 2,730.34 0.0M
2023-02-11 2,707.21 2,707.21 2,707.21 2,707.21 0.0M
2023-02-10 2,703.92 2,703.92 2,703.92 2,703.92 0.0M
2023-02-09 2,719.14 2,719.14 2,719.14 2,719.14 0.0M
2023-02-08 2,737.16 2,737.16 2,737.16 2,737.16 0.0M
2023-02-07 2,718.16 2,718.16 2,718.16 2,718.16 0.0M
2023-02-04 2,725.83 2,725.83 2,725.83 2,725.83 0.0M
2023-02-03 2,733.52 2,733.52 2,733.52 2,733.52 0.0M
2023-02-02 2,724.58 2,724.58 2,724.58 2,724.58 0.0M
2023-02-01 2,697.71 2,697.71 2,697.71 2,697.71 0.0M
2023-01-31 2,675.47 2,675.47 2,675.47 2,675.47 0.0M
2023-01-28 2,694.46 2,694.46 2,694.46 2,694.46 0.0M
2023-01-27 2,688.89 2,688.89 2,688.89 2,688.89 0.0M
2023-01-26 2,668.40 2,668.40 2,668.40 2,668.40 0.0M
2023-01-25 2,672.40 2,672.40 2,672.40 2,672.40 0.0M
2023-01-24 2,669.22 2,669.22 2,669.22 2,669.22 0.0M
2023-01-21 2,645.17 2,645.17 2,645.17 2,645.17 0.0M
2023-01-20 2,612.17 2,612.17 2,612.17 2,612.17 0.0M
2023-01-19 2,623.55 2,623.55 2,623.55 2,623.55 0.0M
2023-01-18 2,652.79 2,652.79 2,652.79 2,652.79 0.0M
2023-01-14 2,652.60 2,652.60 2,652.60 2,652.60 0.0M
2023-01-13 2,644.86 2,644.86 2,644.86 2,644.86 0.0M
2023-01-12 2,636.95 2,636.95 2,636.95 2,636.95 0.0M
2023-01-11 2,614.15 2,614.15 2,614.15 2,614.15 0.0M
2023-01-10 2,598.61 2,598.61 2,598.61 2,598.61 0.0M
2023-01-07 2,598.87 2,598.87 2,598.87 2,598.87 0.0M
2023-01-06 2,560.63 2,560.63 2,560.63 2,560.63 0.0M
2023-01-05 2,578.75 2,578.75 2,578.75 2,578.75 0.0M
2023-01-04 2,562.71 2,562.71 2,562.71 2,562.71 0.0M