CBOE S

SPRO02
🏛️ Estados Unidos →
4,750.95
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
2022-12-31 2,936.25 2,936.25 2,936.25 2,936.25 0.0M
2022-12-30 2,937.40 2,937.40 2,937.40 2,937.40 0.0M
2022-12-29 2,907.12 2,907.12 2,907.12 2,907.12 0.0M
2022-12-28 2,928.08 2,928.08 2,928.08 2,928.08 0.0M
2022-12-24 2,933.04 2,933.04 2,933.04 2,933.04 0.0M
2022-12-23 2,917.18 2,917.18 2,917.18 2,917.18 0.0M
2022-12-22 2,954.16 2,954.16 2,954.16 2,954.16 0.0M
2022-12-21 2,917.94 2,917.94 2,917.94 2,917.94 0.0M
2022-12-20 2,921.07 2,921.07 2,921.07 2,921.07 0.0M
2022-12-17 2,926.32 2,926.32 2,926.32 2,926.32 0.0M
2022-12-16 2,950.65 2,950.65 2,950.65 2,950.65 0.0M
2022-12-15 2,992.53 2,992.53 2,992.53 2,992.53 0.0M
2022-12-14 2,993.50 2,993.50 2,993.50 2,993.50 0.0M
2022-12-13 2,973.38 2,973.38 2,973.38 2,973.38 0.0M
2022-12-10 2,951.55 2,951.55 2,951.55 2,951.55 0.0M
2022-12-09 2,966.46 2,966.46 2,966.46 2,966.46 0.0M
2022-12-08 2,951.84 2,951.84 2,951.84 2,951.84 0.0M
2022-12-07 2,956.01 2,956.01 2,956.01 2,956.01 0.0M
2022-12-06 2,978.26 2,978.26 2,978.26 2,978.26 0.0M
2022-12-03 3,004.85 3,004.85 3,004.85 3,004.85 0.0M
2022-12-02 3,004.09 3,004.09 3,004.09 3,004.09 0.0M
2022-12-01 3,003.96 3,003.96 3,003.96 3,003.96 0.0M
2022-11-30 2,957.37 2,957.37 2,957.37 2,957.37 0.0M
2022-11-29 2,957.36 2,957.36 2,957.36 2,957.36 0.0M
2022-11-26 2,984.85 2,984.85 2,984.85 2,984.85 0.0M
2022-11-24 2,982.07 2,982.07 2,982.07 2,982.07 0.0M
2022-11-23 2,970.77 2,970.77 2,970.77 2,970.77 0.0M
2022-11-22 2,951.63 2,951.63 2,951.63 2,951.63 0.0M
2022-11-19 2,948.86 2,948.86 2,948.86 2,948.86 0.0M
2022-11-18 2,943.69 2,943.69 2,943.69 2,943.69 0.0M
2022-11-17 2,945.97 2,945.97 2,945.97 2,945.97 0.0M
2022-11-16 2,955.50 2,955.50 2,955.50 2,955.50 0.0M
2022-11-15 2,947.42 2,947.42 2,947.42 2,947.42 0.0M
2022-11-12 2,955.67 2,955.67 2,955.67 2,955.67 0.0M
2022-11-11 2,938.51 2,938.51 2,938.51 2,938.51 0.0M
2022-11-10 2,844.76 2,844.76 2,844.76 2,844.76 0.0M
2022-11-09 2,878.55 2,878.55 2,878.55 2,878.55 0.0M
2022-11-08 2,874.09 2,874.09 2,874.09 2,874.09 0.0M
2022-11-05 2,855.73 2,855.73 2,855.73 2,855.73 0.0M
2022-11-04 2,827.33 2,827.33 2,827.33 2,827.33 0.0M
2022-11-03 2,843.61 2,843.61 2,843.61 2,843.61 0.0M
2022-11-02 2,887.73 2,887.73 2,887.73 2,887.73 0.0M
2022-11-01 2,895.33 2,895.33 2,895.33 2,895.33 0.0M
2022-10-29 2,905.91 2,905.91 2,905.91 2,905.91 0.0M
2022-10-28 2,846.50 2,846.50 2,846.50 2,846.50 0.0M
2022-10-27 2,874.75 2,874.75 2,874.75 2,874.75 0.0M
2022-10-26 2,875.92 2,875.92 2,875.92 2,875.92 0.0M
2022-10-25 2,853.77 2,853.77 2,853.77 2,853.77 0.0M
2022-10-22 2,828.33 2,828.33 2,828.33 2,828.33 0.0M
2022-10-21 2,783.77 2,783.77 2,783.77 2,783.77 0.0M
2022-10-20 2,798.28 2,798.28 2,798.28 2,798.28 0.0M
2022-10-19 2,821.42 2,821.42 2,821.42 2,821.42 0.0M
2022-10-18 2,791.19 2,791.19 2,791.19 2,791.19 0.0M
2022-10-15 2,741.00 2,741.00 2,741.00 2,741.00 0.0M
2022-10-14 2,781.59 2,781.59 2,781.59 2,781.59 0.0M
2022-10-13 2,733.64 2,733.64 2,733.64 2,733.64 0.0M
2022-10-12 2,739.87 2,739.87 2,739.87 2,739.87 0.0M
2022-10-11 2,753.02 2,753.02 2,753.02 2,753.02 0.0M
2022-10-08 2,767.66 2,767.66 2,767.66 2,767.66 0.0M
2022-10-07 2,820.33 2,820.33 2,820.33 2,820.33 0.0M
2022-10-06 2,840.34 2,840.34 2,840.34 2,840.34 0.0M
2022-10-05 2,842.26 2,842.26 2,842.26 2,842.26 0.0M
2022-10-04 2,789.43 2,789.43 2,789.43 2,789.43 0.0M
2022-10-01 2,742.14 2,742.14 2,742.14 2,742.14 0.0M
2022-09-30 2,766.33 2,766.33 2,766.33 2,766.33 0.0M
2022-09-29 2,804.24 2,804.24 2,804.24 2,804.24 0.0M
2022-09-28 2,768.48 2,768.48 2,768.48 2,768.48 0.0M
2022-09-27 2,768.07 2,768.07 2,768.07 2,768.07 0.0M
2022-09-24 2,791.76 2,791.76 2,791.76 2,791.76 0.0M
2022-09-23 2,823.75 2,823.75 2,823.75 2,823.75 0.0M
2022-09-22 2,837.71 2,837.71 2,837.71 2,837.71 0.0M
2022-09-21 2,871.81 2,871.81 2,871.81 2,871.81 0.0M
2022-09-20 2,891.79 2,891.79 2,891.79 2,891.79 0.0M
2022-09-17 2,875.34 2,875.34 2,875.34 2,875.34 0.0M
2022-09-16 2,887.87 2,887.87 2,887.87 2,887.87 0.0M
2022-09-15 2,904.79 2,904.79 2,904.79 2,904.79 0.0M
2022-09-14 2,901.43 2,901.43 2,901.43 2,901.43 0.0M
2022-09-13 2,982.92 2,982.92 2,982.92 2,982.92 0.0M
2022-09-10 2,962.93 2,962.93 2,962.93 2,962.93 0.0M
2022-09-09 2,932.72 2,932.72 2,932.72 2,932.72 0.0M
2022-09-08 2,920.56 2,920.56 2,920.56 2,920.56 0.0M
2022-09-07 2,884.79 2,884.79 2,884.79 2,884.79 0.0M
2022-09-03 2,896.28 2,896.28 2,896.28 2,896.28 0.0M
2022-09-02 2,910.96 2,910.96 2,910.96 2,910.96 0.0M
2022-09-01 2,903.52 2,903.52 2,903.52 2,903.52 0.0M
2022-08-31 2,916.62 2,916.62 2,916.62 2,916.62 0.0M
2022-08-30 2,935.23 2,935.23 2,935.23 2,935.23 0.0M
2022-08-27 2,947.10 2,947.10 2,947.10 2,947.10 0.0M
2022-08-26 3,013.49 3,013.49 3,013.49 3,013.49 0.0M
2022-08-25 2,988.55 2,988.55 2,988.55 2,988.55 0.0M
2022-08-24 2,979.59 2,979.59 2,979.59 2,979.59 0.0M
2022-08-23 2,982.39 2,982.39 2,982.39 2,982.39 0.0M
2022-08-20 3,028.20 3,028.20 3,028.20 3,028.20 0.0M
2022-08-19 3,052.00 3,052.00 3,052.00 3,052.00 0.0M
2022-08-18 3,046.88 3,046.88 3,046.88 3,046.88 0.0M
2022-08-17 3,061.91 3,061.91 3,061.91 3,061.91 0.0M
2022-08-16 3,058.67 3,058.67 3,058.67 3,058.67 0.0M
2022-08-13 3,049.71 3,049.71 3,049.71 3,049.71 0.0M
2022-08-12 3,017.10 3,017.10 3,017.10 3,017.10 0.0M
2022-08-11 3,014.50 3,014.50 3,014.50 3,014.50 0.0M
2022-08-10 2,977.35 2,977.35 2,977.35 2,977.35 0.0M
2022-08-09 2,984.81 2,984.81 2,984.81 2,984.81 0.0M
2022-08-06 2,984.05 2,984.05 2,984.05 2,984.05 0.0M
2022-08-05 2,990.91 2,990.91 2,990.91 2,990.91 0.0M
2022-08-04 2,988.30 2,988.30 2,988.30 2,988.30 0.0M
2022-08-03 2,958.67 2,958.67 2,958.67 2,958.67 0.0M
2022-08-02 2,974.19 2,974.19 2,974.19 2,974.19 0.0M
2022-07-30 2,978.14 2,978.14 2,978.14 2,978.14 0.0M
2022-07-29 2,956.00 2,956.00 2,956.00 2,956.00 0.0M
2022-07-28 2,926.65 2,926.65 2,926.65 2,926.65 0.0M
2022-07-27 2,883.91 2,883.91 2,883.91 2,883.91 0.0M
2022-07-26 2,903.80 2,903.80 2,903.80 2,903.80 0.0M
2022-07-23 2,897.41 2,897.41 2,897.41 2,897.41 0.0M
2022-07-22 2,908.31 2,908.31 2,908.31 2,908.31 0.0M
2022-07-21 2,892.37 2,892.37 2,892.37 2,892.37 0.0M
2022-07-20 2,883.30 2,883.30 2,883.30 2,883.30 0.0M
2022-07-19 2,834.67 2,834.67 2,834.67 2,834.67 0.0M
2022-07-16 2,847.48 2,847.48 2,847.48 2,847.48 0.0M
2022-07-15 2,812.87 2,812.87 2,812.87 2,812.87 0.0M
2022-07-14 2,812.71 2,812.71 2,812.71 2,812.71 0.0M
2022-07-13 2,824.39 2,824.39 2,824.39 2,824.39 0.0M
2022-07-12 2,843.97 2,843.97 2,843.97 2,843.97 0.0M
2022-07-09 2,863.88 2,863.88 2,863.88 2,863.88 0.0M
2022-07-08 2,861.08 2,861.08 2,861.08 2,861.08 0.0M
2022-07-07 2,837.41 2,837.41 2,837.41 2,837.41 0.0M
2022-07-06 2,826.22 2,826.22 2,826.22 2,826.22 0.0M
2022-07-02 2,824.79 2,824.79 2,824.79 2,824.79 0.0M
2022-07-01 2,801.32 2,801.32 2,801.32 2,801.32 0.0M
2022-06-30 2,820.24 2,820.24 2,820.24 2,820.24 0.0M
2022-06-29 2,822.24 2,822.24 2,822.24 2,822.24 0.0M
2022-06-28 2,860.67 2,860.67 2,860.67 2,860.67 0.0M
2022-06-25 2,860.05 2,860.05 2,860.05 2,860.05 0.0M
2022-06-24 2,801.73 2,801.73 2,801.73 2,801.73 0.0M
2022-06-23 2,791.36 2,791.36 2,791.36 2,791.36 0.0M
2022-06-22 2,789.26 2,789.26 2,789.26 2,789.26 0.0M
2022-06-18 2,744.75 2,744.75 2,744.75 2,744.75 0.0M
2022-06-17 2,743.47 2,743.47 2,743.47 2,743.47 0.0M
2022-06-16 2,799.96 2,799.96 2,799.96 2,799.96 0.0M
2022-06-15 2,767.64 2,767.64 2,767.64 2,767.64 0.0M
2022-06-14 2,776.67 2,776.67 2,776.67 2,776.67 0.0M
2022-06-11 2,855.40 2,855.40 2,855.40 2,855.40 0.0M
2022-06-10 2,911.68 2,911.68 2,911.68 2,911.68 0.0M
2022-06-09 2,960.90 2,960.90 2,960.90 2,960.90 0.0M
2022-06-08 2,977.83 2,977.83 2,977.83 2,977.83 0.0M
2022-06-07 2,957.95 2,957.95 2,957.95 2,957.95 0.0M
2022-06-04 2,955.69 2,955.69 2,955.69 2,955.69 0.0M
2022-06-03 2,983.01 2,983.01 2,983.01 2,983.01 0.0M
2022-06-02 2,947.79 2,947.79 2,947.79 2,947.79 0.0M
2022-06-01 2,962.58 2,962.58 2,962.58 2,962.58 0.0M
2022-05-28 2,978.77 2,978.77 2,978.77 2,978.77 0.0M
2022-05-27 2,923.50 2,923.50 2,923.50 2,923.50 0.0M
2022-05-26 2,885.22 2,885.22 2,885.22 2,885.22 0.0M
2022-05-25 2,871.88 2,871.88 2,871.88 2,871.88 0.0M
2022-05-24 2,885.20 2,885.20 2,885.20 2,885.20 0.0M
2022-05-21 2,849.61 2,849.61 2,849.61 2,849.61 0.0M
2022-05-20 2,846.73 2,846.73 2,846.73 2,846.73 0.0M
2022-05-19 2,850.23 2,850.23 2,850.23 2,850.23 0.0M
2022-05-18 2,940.10 2,940.10 2,940.10 2,940.10 0.0M
2022-05-17 2,898.04 2,898.04 2,898.04 2,898.04 0.0M
2022-05-14 2,901.00 2,901.00 2,901.00 2,901.00 0.0M
2022-05-13 2,852.81 2,852.81 2,852.81 2,852.81 0.0M
2022-05-12 2,860.51 2,860.51 2,860.51 2,860.51 0.0M
2022-05-11 2,884.47 2,884.47 2,884.47 2,884.47 0.0M
2022-05-10 2,886.75 2,886.75 2,886.75 2,886.75 0.0M
2022-05-07 2,940.63 2,940.63 2,940.63 2,940.63 0.0M
2022-05-06 2,961.81 2,961.81 2,961.81 2,961.81 0.0M
2022-05-05 3,031.71 3,031.71 3,031.71 3,031.71 0.0M
2022-05-04 2,972.54 2,972.54 2,972.54 2,972.54 0.0M
2022-05-03 2,956.66 2,956.66 2,956.66 2,956.66 0.0M
2022-04-30 2,952.26 2,952.26 2,952.26 2,952.26 0.0M
2022-04-29 3,011.50 3,011.50 3,011.50 3,011.50 0.0M
2022-04-28 2,982.20 2,982.20 2,982.20 2,982.20 0.0M
2022-04-27 2,961.99 2,961.99 2,961.99 2,961.99 0.0M
2022-04-26 3,030.44 3,030.44 3,030.44 3,030.44 0.0M
2022-04-23 3,011.05 3,011.05 3,011.05 3,011.05 0.0M
2022-04-22 3,074.17 3,074.17 3,074.17 3,074.17 0.0M
2022-04-21 3,112.99 3,112.99 3,112.99 3,112.99 0.0M
2022-04-20 3,098.91 3,098.91 3,098.91 3,098.91 0.0M
2022-04-19 3,078.80 3,078.80 3,078.80 3,078.80 0.0M
2022-04-15 3,075.32 3,075.32 3,075.32 3,075.32 0.0M
2022-04-14 3,099.75 3,099.75 3,099.75 3,099.75 0.0M
2022-04-13 3,079.84 3,079.84 3,079.84 3,079.84 0.0M
2022-04-12 3,083.88 3,083.88 3,083.88 3,083.88 0.0M
2022-04-09 3,119.54 3,119.54 3,119.54 3,119.54 0.0M
2022-04-08 3,124.17 3,124.17 3,124.17 3,124.17 0.0M
2022-04-07 3,113.86 3,113.86 3,113.86 3,113.86 0.0M
2022-04-06 3,133.90 3,133.90 3,133.90 3,133.90 0.0M
2022-04-05 3,158.46 3,158.46 3,158.46 3,158.46 0.0M
2022-04-02 3,139.21 3,139.21 3,139.21 3,139.21 0.0M
2022-04-01 3,144.41 3,144.41 3,144.41 3,144.41 0.0M
2022-03-31 3,167.35 3,167.35 3,167.35 3,167.35 0.0M
2022-03-30 3,176.11 3,176.11 3,176.11 3,176.11 0.0M
2022-03-29 3,153.50 3,153.50 3,153.50 3,153.50 0.0M
2022-03-26 3,139.23 3,139.23 3,139.23 3,139.23 0.0M
2022-03-25 3,130.84 3,130.84 3,130.84 3,130.84 0.0M
2022-03-24 3,101.38 3,101.38 3,101.38 3,101.38 0.0M
2022-03-23 3,126.49 3,126.49 3,126.49 3,126.49 0.0M
2022-03-22 3,105.44 3,105.44 3,105.44 3,105.44 0.0M
2022-03-19 3,108.60 3,108.60 3,108.60 3,108.60 0.0M
2022-03-18 3,075.32 3,075.32 3,075.32 3,075.32 0.0M
2022-03-17 3,053.94 3,053.94 3,053.94 3,053.94 0.0M
2022-03-16 3,004.48 3,004.48 3,004.48 3,004.48 0.0M
2022-03-15 2,964.10 2,964.10 2,964.10 2,964.10 0.0M
2022-03-12 2,979.33 2,979.33 2,979.33 2,979.33 0.0M
2022-03-11 3,005.44 3,005.44 3,005.44 3,005.44 0.0M
2022-03-10 3,012.48 3,012.48 3,012.48 3,012.48 0.0M
2022-03-09 2,948.98 2,948.98 2,948.98 2,948.98 0.0M
2022-03-08 2,973.24 2,973.24 2,973.24 2,973.24 0.0M
2022-03-05 3,036.86 3,036.86 3,036.86 3,036.86 0.0M
2022-03-04 3,055.20 3,055.20 3,055.20 3,055.20 0.0M
2022-03-03 3,061.55 3,061.55 3,061.55 3,061.55 0.0M
2022-03-02 3,032.34 3,032.34 3,032.34 3,032.34 0.0M
2022-03-01 3,063.99 3,063.99 3,063.99 3,063.99 0.0M
2022-02-26 3,071.61 3,071.61 3,071.61 3,071.61 0.0M
2022-02-25 3,014.93 3,014.93 3,014.93 3,014.93 0.0M
2022-02-24 2,990.37 2,990.37 2,990.37 2,990.37 0.0M
2022-02-23 3,036.58 3,036.58 3,036.58 3,036.58 0.0M
2022-02-19 3,050.82 3,050.82 3,050.82 3,050.82 0.0M
2022-02-18 3,062.01 3,062.01 3,062.01 3,062.01 0.0M
2022-02-17 3,102.57 3,102.57 3,102.57 3,102.57 0.0M
2022-02-16 3,092.74 3,092.74 3,092.74 3,092.74 0.0M
2022-02-15 3,050.44 3,050.44 3,050.44 3,050.44 0.0M
2022-02-12 3,061.95 3,061.95 3,061.95 3,061.95 0.0M
2022-02-11 3,108.61 3,108.61 3,108.61 3,108.61 0.0M
2022-02-10 3,148.41 3,148.41 3,148.41 3,148.41 0.0M
2022-02-09 3,121.72 3,121.72 3,121.72 3,121.72 0.0M
2022-02-08 3,106.37 3,106.37 3,106.37 3,106.37 0.0M
2022-02-05 3,099.56 3,099.56 3,099.56 3,099.56 0.0M
2022-02-04 3,101.79 3,101.79 3,101.79 3,101.79 0.0M
2022-02-03 3,122.96 3,122.96 3,122.96 3,122.96 0.0M
2022-02-02 3,120.34 3,120.34 3,120.34 3,120.34 0.0M
2022-02-01 3,093.65 3,093.65 3,093.65 3,093.65 0.0M
2022-01-29 3,054.77 3,054.77 3,054.77 3,054.77 0.0M
2022-01-28 3,006.52 3,006.52 3,006.52 3,006.52 0.0M
2022-01-27 3,008.68 3,008.68 3,008.68 3,008.68 0.0M
2022-01-26 3,012.60 3,012.60 3,012.60 3,012.60 0.0M
2022-01-25 3,042.22 3,042.22 3,042.22 3,042.22 0.0M
2022-01-22 3,028.75 3,028.75 3,028.75 3,028.75 0.0M
2022-01-21 3,070.75 3,070.75 3,070.75 3,070.75 0.0M
2022-01-20 3,094.87 3,094.87 3,094.87 3,094.87 0.0M
2022-01-19 3,109.12 3,109.12 3,109.12 3,109.12 0.0M
2022-01-15 3,133.13 3,133.13 3,133.13 3,133.13 0.0M
2022-01-14 3,129.11 3,129.11 3,129.11 3,129.11 0.0M
2022-01-13 3,146.24 3,146.24 3,146.24 3,146.24 0.0M
2022-01-12 3,141.84 3,141.84 3,141.84 3,141.84 0.0M
2022-01-11 3,131.91 3,131.91 3,131.91 3,131.91 0.0M
2022-01-08 3,131.30 3,131.30 3,131.30 3,131.30 0.0M
2022-01-07 3,130.85 3,130.85 3,130.85 3,130.85 0.0M
2022-01-06 3,130.80 3,130.80 3,130.80 3,130.80 0.0M
2022-01-05 3,147.17 3,147.17 3,147.17 3,147.17 0.0M
2022-01-04 3,148.19 3,148.19 3,148.19 3,148.19 0.0M
2022-01-01 3,141.81 3,141.81 3,141.81 3,141.81 0.0M