CBOE S

🏛️ Estados Unidos →
4,483.17
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 2,890.79 2,890.79 2,890.79 2,890.79 0.0M
2022-12-30 2,893.12 2,893.12 2,893.12 2,893.12 0.0M
2022-12-29 2,860.79 2,860.79 2,860.79 2,860.79 0.0M
2022-12-28 2,884.18 2,884.18 2,884.18 2,884.18 0.0M
2022-12-24 2,888.73 2,888.73 2,888.73 2,888.73 0.0M
2022-12-23 2,873.60 2,873.60 2,873.60 2,873.60 0.0M
2022-12-22 2,909.91 2,909.91 2,909.91 2,909.91 0.0M
2022-12-21 2,872.20 2,872.20 2,872.20 2,872.20 0.0M
2022-12-20 2,871.98 2,871.98 2,871.98 2,871.98 0.0M
2022-12-17 2,887.13 2,887.13 2,887.13 2,887.13 0.0M
2022-12-16 2,910.84 2,910.84 2,910.84 2,910.84 0.0M
2022-12-15 2,966.71 2,966.71 2,966.71 2,966.71 0.0M
2022-12-14 2,972.30 2,972.30 2,972.30 2,972.30 0.0M
2022-12-13 2,952.12 2,952.12 2,952.12 2,952.12 0.0M
2022-12-10 2,932.06 2,932.06 2,932.06 2,932.06 0.0M
2022-12-09 2,940.66 2,940.66 2,940.66 2,940.66 0.0M
2022-12-08 2,926.55 2,926.55 2,926.55 2,926.55 0.0M
2022-12-07 2,928.72 2,928.72 2,928.72 2,928.72 0.0M
2022-12-06 2,961.84 2,961.84 2,961.84 2,961.84 0.0M
2022-12-03 2,990.23 2,990.23 2,990.23 2,990.23 0.0M
2022-12-02 2,989.86 2,989.86 2,989.86 2,989.86 0.0M
2022-12-01 2,992.97 2,992.97 2,992.97 2,992.97 0.0M
2022-11-30 2,929.43 2,929.43 2,929.43 2,929.43 0.0M
2022-11-29 2,934.86 2,934.86 2,934.86 2,934.86 0.0M
2022-11-26 2,960.78 2,960.78 2,960.78 2,960.78 0.0M
2022-11-24 2,965.13 2,965.13 2,965.13 2,965.13 0.0M
2022-11-23 2,951.24 2,951.24 2,951.24 2,951.24 0.0M
2022-11-22 2,926.99 2,926.99 2,926.99 2,926.99 0.0M
2022-11-19 2,930.02 2,930.02 2,930.02 2,930.02 0.0M
2022-11-18 2,920.96 2,920.96 2,920.96 2,920.96 0.0M
2022-11-17 2,931.52 2,931.52 2,931.52 2,931.52 0.0M
2022-11-16 2,940.70 2,940.70 2,940.70 2,940.70 0.0M
2022-11-15 2,929.45 2,929.45 2,929.45 2,929.45 0.0M
2022-11-12 2,941.19 2,941.19 2,941.19 2,941.19 0.0M
2022-11-11 2,924.63 2,924.63 2,924.63 2,924.63 0.0M
2022-11-10 2,814.10 2,814.10 2,814.10 2,814.10 0.0M
2022-11-09 2,850.99 2,850.99 2,850.99 2,850.99 0.0M
2022-11-08 2,846.25 2,846.25 2,846.25 2,846.25 0.0M
2022-11-05 2,824.12 2,824.12 2,824.12 2,824.12 0.0M
2022-11-04 2,797.02 2,797.02 2,797.02 2,797.02 0.0M
2022-11-03 2,816.39 2,816.39 2,816.39 2,816.39 0.0M
2022-11-02 2,864.19 2,864.19 2,864.19 2,864.19 0.0M
2022-11-01 2,874.04 2,874.04 2,874.04 2,874.04 0.0M
2022-10-29 2,889.68 2,889.68 2,889.68 2,889.68 0.0M
2022-10-28 2,821.34 2,821.34 2,821.34 2,821.34 0.0M
2022-10-27 2,852.74 2,852.74 2,852.74 2,852.74 0.0M
2022-10-26 2,853.46 2,853.46 2,853.46 2,853.46 0.0M
2022-10-25 2,828.65 2,828.65 2,828.65 2,828.65 0.0M
2022-10-22 2,805.58 2,805.58 2,805.58 2,805.58 0.0M
2022-10-21 2,758.92 2,758.92 2,758.92 2,758.92 0.0M
2022-10-20 2,772.81 2,772.81 2,772.81 2,772.81 0.0M
2022-10-19 2,796.08 2,796.08 2,796.08 2,796.08 0.0M
2022-10-18 2,766.05 2,766.05 2,766.05 2,766.05 0.0M
2022-10-15 2,711.90 2,711.90 2,711.90 2,711.90 0.0M
2022-10-14 2,756.05 2,756.05 2,756.05 2,756.05 0.0M
2022-10-13 2,706.69 2,706.69 2,706.69 2,706.69 0.0M
2022-10-12 2,712.21 2,712.21 2,712.21 2,712.21 0.0M
2022-10-11 2,726.42 2,726.42 2,726.42 2,726.42 0.0M
2022-10-08 2,739.18 2,739.18 2,739.18 2,739.18 0.0M
2022-10-07 2,798.11 2,798.11 2,798.11 2,798.11 0.0M
2022-10-06 2,820.61 2,820.61 2,820.61 2,820.61 0.0M
2022-10-05 2,821.82 2,821.82 2,821.82 2,821.82 0.0M
2022-10-04 2,764.42 2,764.42 2,764.42 2,764.42 0.0M
2022-10-01 2,717.33 2,717.33 2,717.33 2,717.33 0.0M
2022-09-30 2,739.82 2,739.82 2,739.82 2,739.82 0.0M
2022-09-29 2,782.34 2,782.34 2,782.34 2,782.34 0.0M
2022-09-28 2,742.59 2,742.59 2,742.59 2,742.59 0.0M
2022-09-27 2,744.34 2,744.34 2,744.34 2,744.34 0.0M
2022-09-24 2,767.00 2,767.00 2,767.00 2,767.00 0.0M
2022-09-23 2,803.09 2,803.09 2,803.09 2,803.09 0.0M
2022-09-22 2,817.11 2,817.11 2,817.11 2,817.11 0.0M
2022-09-21 2,857.96 2,857.96 2,857.96 2,857.96 0.0M
2022-09-20 2,878.28 2,878.28 2,878.28 2,878.28 0.0M
2022-09-17 2,861.84 2,861.84 2,861.84 2,861.84 0.0M
2022-09-16 2,876.94 2,876.94 2,876.94 2,876.94 0.0M
2022-09-15 2,896.96 2,896.96 2,896.96 2,896.96 0.0M
2022-09-14 2,890.37 2,890.37 2,890.37 2,890.37 0.0M
2022-09-13 2,972.15 2,972.15 2,972.15 2,972.15 0.0M
2022-09-10 2,952.40 2,952.40 2,952.40 2,952.40 0.0M
2022-09-09 2,924.17 2,924.17 2,924.17 2,924.17 0.0M
2022-09-08 2,909.73 2,909.73 2,909.73 2,909.73 0.0M
2022-09-07 2,873.22 2,873.22 2,873.22 2,873.22 0.0M
2022-09-03 2,885.09 2,885.09 2,885.09 2,885.09 0.0M
2022-09-02 2,899.04 2,899.04 2,899.04 2,899.04 0.0M
2022-09-01 2,895.48 2,895.48 2,895.48 2,895.48 0.0M
2022-08-31 2,909.15 2,909.15 2,909.15 2,909.15 0.0M
2022-08-30 2,926.71 2,926.71 2,926.71 2,926.71 0.0M
2022-08-27 2,936.62 2,936.62 2,936.62 2,936.62 0.0M
2022-08-26 2,997.19 2,997.19 2,997.19 2,997.19 0.0M
2022-08-25 2,975.31 2,975.31 2,975.31 2,975.31 0.0M
2022-08-24 2,965.86 2,965.86 2,965.86 2,965.86 0.0M
2022-08-23 2,971.11 2,971.11 2,971.11 2,971.11 0.0M
2022-08-20 3,009.33 3,009.33 3,009.33 3,009.33 0.0M
2022-08-19 3,030.40 3,030.40 3,030.40 3,030.40 0.0M
2022-08-18 3,024.57 3,024.57 3,024.57 3,024.57 0.0M
2022-08-17 3,036.48 3,036.48 3,036.48 3,036.48 0.0M
2022-08-16 3,033.97 3,033.97 3,033.97 3,033.97 0.0M
2022-08-13 3,026.14 3,026.14 3,026.14 3,026.14 0.0M
2022-08-12 3,001.38 3,001.38 3,001.38 3,001.38 0.0M
2022-08-11 2,998.91 2,998.91 2,998.91 2,998.91 0.0M
2022-08-10 2,966.11 2,966.11 2,966.11 2,966.11 0.0M
2022-08-09 2,971.33 2,971.33 2,971.33 2,971.33 0.0M
2022-08-06 2,970.87 2,970.87 2,970.87 2,970.87 0.0M
2022-08-05 2,974.84 2,974.84 2,974.84 2,974.84 0.0M
2022-08-04 2,974.40 2,974.40 2,974.40 2,974.40 0.0M
2022-08-03 2,952.29 2,952.29 2,952.29 2,952.29 0.0M
2022-08-02 2,960.82 2,960.82 2,960.82 2,960.82 0.0M
2022-07-30 2,965.86 2,965.86 2,965.86 2,965.86 0.0M
2022-07-29 2,946.34 2,946.34 2,946.34 2,946.34 0.0M
2022-07-28 2,915.27 2,915.27 2,915.27 2,915.27 0.0M
2022-07-27 2,878.44 2,878.44 2,878.44 2,878.44 0.0M
2022-07-26 2,895.60 2,895.60 2,895.60 2,895.60 0.0M
2022-07-23 2,889.57 2,889.57 2,889.57 2,889.57 0.0M
2022-07-22 2,900.22 2,900.22 2,900.22 2,900.22 0.0M
2022-07-21 2,884.40 2,884.40 2,884.40 2,884.40 0.0M
2022-07-20 2,877.01 2,877.01 2,877.01 2,877.01 0.0M
2022-07-19 2,827.58 2,827.58 2,827.58 2,827.58 0.0M
2022-07-16 2,840.15 2,840.15 2,840.15 2,840.15 0.0M
2022-07-15 2,802.49 2,802.49 2,802.49 2,802.49 0.0M
2022-07-14 2,802.78 2,802.78 2,802.78 2,802.78 0.0M
2022-07-13 2,814.85 2,814.85 2,814.85 2,814.85 0.0M
2022-07-12 2,834.24 2,834.24 2,834.24 2,834.24 0.0M
2022-07-09 2,854.15 2,854.15 2,854.15 2,854.15 0.0M
2022-07-08 2,849.71 2,849.71 2,849.71 2,849.71 0.0M
2022-07-07 2,826.72 2,826.72 2,826.72 2,826.72 0.0M
2022-07-06 2,815.59 2,815.59 2,815.59 2,815.59 0.0M
2022-07-02 2,812.62 2,812.62 2,812.62 2,812.62 0.0M
2022-07-01 2,787.37 2,787.37 2,787.37 2,787.37 0.0M
2022-06-30 2,805.78 2,805.78 2,805.78 2,805.78 0.0M
2022-06-29 2,809.16 2,809.16 2,809.16 2,809.16 0.0M
2022-06-28 2,847.54 2,847.54 2,847.54 2,847.54 0.0M
2022-06-25 2,845.44 2,845.44 2,845.44 2,845.44 0.0M
2022-06-24 2,787.25 2,787.25 2,787.25 2,787.25 0.0M
2022-06-23 2,775.93 2,775.93 2,775.93 2,775.93 0.0M
2022-06-22 2,773.97 2,773.97 2,773.97 2,773.97 0.0M
2022-06-18 2,729.58 2,729.58 2,729.58 2,729.58 0.0M
2022-06-17 2,725.42 2,725.42 2,725.42 2,725.42 0.0M
2022-06-16 2,782.97 2,782.97 2,782.97 2,782.97 0.0M
2022-06-15 2,749.89 2,749.89 2,749.89 2,749.89 0.0M
2022-06-14 2,757.86 2,757.86 2,757.86 2,757.86 0.0M
2022-06-11 2,834.09 2,834.09 2,834.09 2,834.09 0.0M
2022-06-10 2,880.21 2,880.21 2,880.21 2,880.21 0.0M
2022-06-09 2,921.07 2,921.07 2,921.07 2,921.07 0.0M
2022-06-08 2,935.50 2,935.50 2,935.50 2,935.50 0.0M
2022-06-07 2,919.17 2,919.17 2,919.17 2,919.17 0.0M
2022-06-04 2,916.39 2,916.39 2,916.39 2,916.39 0.0M
2022-06-03 2,940.05 2,940.05 2,940.05 2,940.05 0.0M
2022-06-02 2,909.96 2,909.96 2,909.96 2,909.96 0.0M
2022-06-01 2,922.53 2,922.53 2,922.53 2,922.53 0.0M
2022-05-28 2,936.11 2,936.11 2,936.11 2,936.11 0.0M
2022-05-27 2,887.70 2,887.70 2,887.70 2,887.70 0.0M
2022-05-26 2,853.99 2,853.99 2,853.99 2,853.99 0.0M
2022-05-25 2,841.87 2,841.87 2,841.87 2,841.87 0.0M
2022-05-24 2,853.95 2,853.95 2,853.95 2,853.95 0.0M
2022-05-21 2,832.03 2,832.03 2,832.03 2,832.03 0.0M
2022-05-20 2,819.41 2,819.41 2,819.41 2,819.41 0.0M
2022-05-19 2,820.94 2,820.94 2,820.94 2,820.94 0.0M
2022-05-18 2,895.37 2,895.37 2,895.37 2,895.37 0.0M
2022-05-17 2,860.11 2,860.11 2,860.11 2,860.11 0.0M
2022-05-14 2,862.10 2,862.10 2,862.10 2,862.10 0.0M
2022-05-13 2,822.20 2,822.20 2,822.20 2,822.20 0.0M
2022-05-12 2,829.03 2,829.03 2,829.03 2,829.03 0.0M
2022-05-11 2,849.52 2,849.52 2,849.52 2,849.52 0.0M
2022-05-10 2,850.78 2,850.78 2,850.78 2,850.78 0.0M
2022-05-07 2,898.79 2,898.79 2,898.79 2,898.79 0.0M
2022-05-06 2,918.42 2,918.42 2,918.42 2,918.42 0.0M
2022-05-05 2,984.09 2,984.09 2,984.09 2,984.09 0.0M
2022-05-04 2,929.06 2,929.06 2,929.06 2,929.06 0.0M
2022-05-03 2,915.23 2,915.23 2,915.23 2,915.23 0.0M
2022-04-30 2,911.09 2,911.09 2,911.09 2,911.09 0.0M
2022-04-29 2,966.91 2,966.91 2,966.91 2,966.91 0.0M
2022-04-28 2,937.10 2,937.10 2,937.10 2,937.10 0.0M
2022-04-27 2,919.27 2,919.27 2,919.27 2,919.27 0.0M
2022-04-26 2,983.50 2,983.50 2,983.50 2,983.50 0.0M
2022-04-23 2,965.17 2,965.17 2,965.17 2,965.17 0.0M
2022-04-22 3,028.26 3,028.26 3,028.26 3,028.26 0.0M
2022-04-21 3,065.03 3,065.03 3,065.03 3,065.03 0.0M
2022-04-20 3,050.74 3,050.74 3,050.74 3,050.74 0.0M
2022-04-19 3,033.52 3,033.52 3,033.52 3,033.52 0.0M
2022-04-15 3,026.64 3,026.64 3,026.64 3,026.64 0.0M
2022-04-14 3,052.76 3,052.76 3,052.76 3,052.76 0.0M
2022-04-13 3,031.58 3,031.58 3,031.58 3,031.58 0.0M
2022-04-12 3,036.94 3,036.94 3,036.94 3,036.94 0.0M
2022-04-09 3,073.97 3,073.97 3,073.97 3,073.97 0.0M
2022-04-08 3,079.51 3,079.51 3,079.51 3,079.51 0.0M
2022-04-07 3,067.98 3,067.98 3,067.98 3,067.98 0.0M
2022-04-06 3,089.37 3,089.37 3,089.37 3,089.37 0.0M
2022-04-05 3,114.75 3,114.75 3,114.75 3,114.75 0.0M
2022-04-02 3,094.46 3,094.46 3,094.46 3,094.46 0.0M
2022-04-01 3,097.69 3,097.69 3,097.69 3,097.69 0.0M
2022-03-31 3,123.06 3,123.06 3,123.06 3,123.06 0.0M
2022-03-30 3,130.98 3,130.98 3,130.98 3,130.98 0.0M
2022-03-29 3,109.90 3,109.90 3,109.90 3,109.90 0.0M
2022-03-26 3,094.13 3,094.13 3,094.13 3,094.13 0.0M
2022-03-25 3,084.48 3,084.48 3,084.48 3,084.48 0.0M
2022-03-24 3,054.68 3,054.68 3,054.68 3,054.68 0.0M
2022-03-23 3,079.90 3,079.90 3,079.90 3,079.90 0.0M
2022-03-22 3,058.87 3,058.87 3,058.87 3,058.87 0.0M
2022-03-19 3,060.88 3,060.88 3,060.88 3,060.88 0.0M
2022-03-18 3,028.67 3,028.67 3,028.67 3,028.67 0.0M
2022-03-17 3,007.41 3,007.41 3,007.41 3,007.41 0.0M
2022-03-16 2,956.86 2,956.86 2,956.86 2,956.86 0.0M
2022-03-15 2,916.76 2,916.76 2,916.76 2,916.76 0.0M
2022-03-12 2,931.17 2,931.17 2,931.17 2,931.17 0.0M
2022-03-11 2,957.89 2,957.89 2,957.89 2,957.89 0.0M
2022-03-10 2,964.68 2,964.68 2,964.68 2,964.68 0.0M
2022-03-09 2,910.07 2,910.07 2,910.07 2,910.07 0.0M
2022-03-08 2,923.22 2,923.22 2,923.22 2,923.22 0.0M
2022-03-05 2,989.19 2,989.19 2,989.19 2,989.19 0.0M
2022-03-04 3,006.47 3,006.47 3,006.47 3,006.47 0.0M
2022-03-03 3,012.76 3,012.76 3,012.76 3,012.76 0.0M
2022-03-02 2,982.14 2,982.14 2,982.14 2,982.14 0.0M
2022-03-01 3,010.13 3,010.13 3,010.13 3,010.13 0.0M
2022-02-26 3,016.05 3,016.05 3,016.05 3,016.05 0.0M
2022-02-25 2,963.21 2,963.21 2,963.21 2,963.21 0.0M
2022-02-24 2,941.71 2,941.71 2,941.71 2,941.71 0.0M
2022-02-23 2,985.66 2,985.66 2,985.66 2,985.66 0.0M
2022-02-19 3,000.31 3,000.31 3,000.31 3,000.31 0.0M
2022-02-18 3,011.42 3,011.42 3,011.42 3,011.42 0.0M
2022-02-17 3,053.41 3,053.41 3,053.41 3,053.41 0.0M
2022-02-16 3,046.58 3,046.58 3,046.58 3,046.58 0.0M
2022-02-15 3,017.51 3,017.51 3,017.51 3,017.51 0.0M
2022-02-12 3,024.64 3,024.64 3,024.64 3,024.64 0.0M
2022-02-11 3,061.28 3,061.28 3,061.28 3,061.28 0.0M
2022-02-10 3,098.55 3,098.55 3,098.55 3,098.55 0.0M
2022-02-09 3,074.72 3,074.72 3,074.72 3,074.72 0.0M
2022-02-08 3,056.73 3,056.73 3,056.73 3,056.73 0.0M
2022-02-05 3,056.97 3,056.97 3,056.97 3,056.97 0.0M
2022-02-04 3,060.45 3,060.45 3,060.45 3,060.45 0.0M
2022-02-03 3,081.38 3,081.38 3,081.38 3,081.38 0.0M
2022-02-02 3,080.26 3,080.26 3,080.26 3,080.26 0.0M
2022-02-01 3,057.79 3,057.79 3,057.79 3,057.79 0.0M
2022-01-29 3,024.02 3,024.02 3,024.02 3,024.02 0.0M
2022-01-28 2,982.24 2,982.24 2,982.24 2,982.24 0.0M
2022-01-27 2,982.91 2,982.91 2,982.91 2,982.91 0.0M
2022-01-26 2,986.31 2,986.31 2,986.31 2,986.31 0.0M
2022-01-25 3,016.80 3,016.80 3,016.80 3,016.80 0.0M
2022-01-22 3,007.01 3,007.01 3,007.01 3,007.01 0.0M
2022-01-21 3,043.67 3,043.67 3,043.67 3,043.67 0.0M
2022-01-20 3,067.06 3,067.06 3,067.06 3,067.06 0.0M
2022-01-19 3,081.08 3,081.08 3,081.08 3,081.08 0.0M
2022-01-15 3,109.70 3,109.70 3,109.70 3,109.70 0.0M
2022-01-14 3,105.65 3,105.65 3,105.65 3,105.65 0.0M
2022-01-13 3,126.88 3,126.88 3,126.88 3,126.88 0.0M
2022-01-12 3,121.44 3,121.44 3,121.44 3,121.44 0.0M
2022-01-11 3,108.65 3,108.65 3,108.65 3,108.65 0.0M
2022-01-08 3,110.83 3,110.83 3,110.83 3,110.83 0.0M
2022-01-07 3,112.55 3,112.55 3,112.55 3,112.55 0.0M
2022-01-06 3,112.59 3,112.59 3,112.59 3,112.59 0.0M
2022-01-05 3,138.73 3,138.73 3,138.73 3,138.73 0.0M
2022-01-04 3,137.96 3,137.96 3,137.96 3,137.96 0.0M
2022-01-01 3,131.18 3,131.18 3,131.18 3,131.18 0.0M