CBOE S

SPRO03
🏛️ Estados Unidos →
4,312.15
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 2,866.64 2,866.64 2,866.64 2,866.64 0.0M
2022-12-30 2,865.50 2,865.50 2,865.50 2,865.50 0.0M
2022-12-29 2,840.00 2,840.00 2,840.00 2,840.00 0.0M
2022-12-28 2,857.28 2,857.28 2,857.28 2,857.28 0.0M
2022-12-24 2,862.40 2,862.40 2,862.40 2,862.40 0.0M
2022-12-23 2,846.83 2,846.83 2,846.83 2,846.83 0.0M
2022-12-22 2,876.22 2,876.22 2,876.22 2,876.22 0.0M
2022-12-21 2,849.11 2,849.11 2,849.11 2,849.11 0.0M
2022-12-20 2,845.23 2,845.23 2,845.23 2,845.23 0.0M
2022-12-17 2,853.99 2,853.99 2,853.99 2,853.99 0.0M
2022-12-16 2,872.96 2,872.96 2,872.96 2,872.96 0.0M
2022-12-15 2,916.08 2,916.08 2,916.08 2,916.08 0.0M
2022-12-14 2,918.62 2,918.62 2,918.62 2,918.62 0.0M
2022-12-13 2,901.92 2,901.92 2,901.92 2,901.92 0.0M
2022-12-10 2,879.94 2,879.94 2,879.94 2,879.94 0.0M
2022-12-09 2,896.15 2,896.15 2,896.15 2,896.15 0.0M
2022-12-08 2,881.28 2,881.28 2,881.28 2,881.28 0.0M
2022-12-07 2,885.00 2,885.00 2,885.00 2,885.00 0.0M
2022-12-06 2,908.52 2,908.52 2,908.52 2,908.52 0.0M
2022-12-03 2,936.69 2,936.69 2,936.69 2,936.69 0.0M
2022-12-02 2,936.19 2,936.19 2,936.19 2,936.19 0.0M
2022-12-01 2,940.93 2,940.93 2,940.93 2,940.93 0.0M
2022-11-30 2,885.79 2,885.79 2,885.79 2,885.79 0.0M
2022-11-29 2,889.75 2,889.75 2,889.75 2,889.75 0.0M
2022-11-26 2,918.02 2,918.02 2,918.02 2,918.02 0.0M
2022-11-24 2,916.84 2,916.84 2,916.84 2,916.84 0.0M
2022-11-23 2,905.23 2,905.23 2,905.23 2,905.23 0.0M
2022-11-22 2,883.97 2,883.97 2,883.97 2,883.97 0.0M
2022-11-19 2,885.53 2,885.53 2,885.53 2,885.53 0.0M
2022-11-18 2,877.18 2,877.18 2,877.18 2,877.18 0.0M
2022-11-17 2,887.04 2,887.04 2,887.04 2,887.04 0.0M
2022-11-16 2,892.87 2,892.87 2,892.87 2,892.87 0.0M
2022-11-15 2,881.98 2,881.98 2,881.98 2,881.98 0.0M
2022-11-12 2,892.04 2,892.04 2,892.04 2,892.04 0.0M
2022-11-11 2,884.03 2,884.03 2,884.03 2,884.03 0.0M
2022-11-10 2,785.48 2,785.48 2,785.48 2,785.48 0.0M
2022-11-09 2,819.08 2,819.08 2,819.08 2,819.08 0.0M
2022-11-08 2,815.00 2,815.00 2,815.00 2,815.00 0.0M
2022-11-05 2,793.87 2,793.87 2,793.87 2,793.87 0.0M
2022-11-04 2,771.04 2,771.04 2,771.04 2,771.04 0.0M
2022-11-03 2,784.98 2,784.98 2,784.98 2,784.98 0.0M
2022-11-02 2,829.88 2,829.88 2,829.88 2,829.88 0.0M
2022-11-01 2,839.88 2,839.88 2,839.88 2,839.88 0.0M
2022-10-29 2,853.55 2,853.55 2,853.55 2,853.55 0.0M
2022-10-28 2,791.54 2,791.54 2,791.54 2,791.54 0.0M
2022-10-27 2,819.92 2,819.92 2,819.92 2,819.92 0.0M
2022-10-26 2,818.95 2,818.95 2,818.95 2,818.95 0.0M
2022-10-25 2,798.41 2,798.41 2,798.41 2,798.41 0.0M
2022-10-22 2,776.54 2,776.54 2,776.54 2,776.54 0.0M
2022-10-21 2,732.93 2,732.93 2,732.93 2,732.93 0.0M
2022-10-20 2,745.37 2,745.37 2,745.37 2,745.37 0.0M
2022-10-19 2,766.57 2,766.57 2,766.57 2,766.57 0.0M
2022-10-18 2,739.49 2,739.49 2,739.49 2,739.49 0.0M
2022-10-15 2,685.89 2,685.89 2,685.89 2,685.89 0.0M
2022-10-14 2,729.31 2,729.31 2,729.31 2,729.31 0.0M
2022-10-13 2,685.08 2,685.08 2,685.08 2,685.08 0.0M
2022-10-12 2,688.86 2,688.86 2,688.86 2,688.86 0.0M
2022-10-11 2,702.04 2,702.04 2,702.04 2,702.04 0.0M
2022-10-08 2,713.27 2,713.27 2,713.27 2,713.27 0.0M
2022-10-07 2,766.37 2,766.37 2,766.37 2,766.37 0.0M
2022-10-06 2,784.48 2,784.48 2,784.48 2,784.48 0.0M
2022-10-05 2,785.71 2,785.71 2,785.71 2,785.71 0.0M
2022-10-04 2,735.43 2,735.43 2,735.43 2,735.43 0.0M
2022-10-01 2,693.70 2,693.70 2,693.70 2,693.70 0.0M
2022-09-30 2,712.91 2,712.91 2,712.91 2,712.91 0.0M
2022-09-29 2,750.67 2,750.67 2,750.67 2,750.67 0.0M
2022-09-28 2,713.97 2,713.97 2,713.97 2,713.97 0.0M
2022-09-27 2,716.15 2,716.15 2,716.15 2,716.15 0.0M
2022-09-24 2,737.15 2,737.15 2,737.15 2,737.15 0.0M
2022-09-23 2,770.21 2,770.21 2,770.21 2,770.21 0.0M
2022-09-22 2,782.21 2,782.21 2,782.21 2,782.21 0.0M
2022-09-21 2,817.44 2,817.44 2,817.44 2,817.44 0.0M
2022-09-20 2,837.49 2,837.49 2,837.49 2,837.49 0.0M
2022-09-17 2,820.82 2,820.82 2,820.82 2,820.82 0.0M
2022-09-16 2,835.38 2,835.38 2,835.38 2,835.38 0.0M
2022-09-15 2,858.54 2,858.54 2,858.54 2,858.54 0.0M
2022-09-14 2,849.25 2,849.25 2,849.25 2,849.25 0.0M
2022-09-13 2,934.74 2,934.74 2,934.74 2,934.74 0.0M
2022-09-10 2,909.63 2,909.63 2,909.63 2,909.63 0.0M
2022-09-09 2,880.09 2,880.09 2,880.09 2,880.09 0.0M
2022-09-08 2,867.21 2,867.21 2,867.21 2,867.21 0.0M
2022-09-07 2,832.56 2,832.56 2,832.56 2,832.56 0.0M
2022-09-03 2,844.68 2,844.68 2,844.68 2,844.68 0.0M
2022-09-02 2,857.53 2,857.53 2,857.53 2,857.53 0.0M
2022-09-01 2,856.05 2,856.05 2,856.05 2,856.05 0.0M
2022-08-31 2,867.46 2,867.46 2,867.46 2,867.46 0.0M
2022-08-30 2,888.37 2,888.37 2,888.37 2,888.37 0.0M
2022-08-27 2,899.79 2,899.79 2,899.79 2,899.79 0.0M
2022-08-26 2,969.53 2,969.53 2,969.53 2,969.53 0.0M
2022-08-25 2,942.36 2,942.36 2,942.36 2,942.36 0.0M
2022-08-24 2,933.45 2,933.45 2,933.45 2,933.45 0.0M
2022-08-23 2,941.20 2,941.20 2,941.20 2,941.20 0.0M
2022-08-20 2,984.89 2,984.89 2,984.89 2,984.89 0.0M
2022-08-19 3,006.88 3,006.88 3,006.88 3,006.88 0.0M
2022-08-18 3,001.02 3,001.02 3,001.02 3,001.02 0.0M
2022-08-17 3,016.68 3,016.68 3,016.68 3,016.68 0.0M
2022-08-16 3,014.23 3,014.23 3,014.23 3,014.23 0.0M
2022-08-13 3,003.16 3,003.16 3,003.16 3,003.16 0.0M
2022-08-12 2,970.55 2,970.55 2,970.55 2,970.55 0.0M
2022-08-11 2,967.68 2,967.68 2,967.68 2,967.68 0.0M
2022-08-10 2,930.11 2,930.11 2,930.11 2,930.11 0.0M
2022-08-09 2,937.32 2,937.32 2,937.32 2,937.32 0.0M
2022-08-06 2,936.04 2,936.04 2,936.04 2,936.04 0.0M
2022-08-05 2,943.01 2,943.01 2,943.01 2,943.01 0.0M
2022-08-04 2,940.44 2,940.44 2,940.44 2,940.44 0.0M
2022-08-03 2,913.46 2,913.46 2,913.46 2,913.46 0.0M
2022-08-02 2,925.82 2,925.82 2,925.82 2,925.82 0.0M
2022-07-30 2,929.03 2,929.03 2,929.03 2,929.03 0.0M
2022-07-29 2,906.05 2,906.05 2,906.05 2,906.05 0.0M
2022-07-28 2,876.27 2,876.27 2,876.27 2,876.27 0.0M
2022-07-27 2,832.12 2,832.12 2,832.12 2,832.12 0.0M
2022-07-26 2,852.06 2,852.06 2,852.06 2,852.06 0.0M
2022-07-23 2,846.12 2,846.12 2,846.12 2,846.12 0.0M
2022-07-22 2,858.39 2,858.39 2,858.39 2,858.39 0.0M
2022-07-21 2,842.29 2,842.29 2,842.29 2,842.29 0.0M
2022-07-20 2,832.94 2,832.94 2,832.94 2,832.94 0.0M
2022-07-19 2,782.53 2,782.53 2,782.53 2,782.53 0.0M
2022-07-16 2,796.48 2,796.48 2,796.48 2,796.48 0.0M
2022-07-15 2,761.35 2,761.35 2,761.35 2,761.35 0.0M
2022-07-14 2,762.13 2,762.13 2,762.13 2,762.13 0.0M
2022-07-13 2,773.84 2,773.84 2,773.84 2,773.84 0.0M
2022-07-12 2,793.30 2,793.30 2,793.30 2,793.30 0.0M
2022-07-09 2,814.12 2,814.12 2,814.12 2,814.12 0.0M
2022-07-08 2,811.34 2,811.34 2,811.34 2,811.34 0.0M
2022-07-07 2,787.21 2,787.21 2,787.21 2,787.21 0.0M
2022-07-06 2,776.55 2,776.55 2,776.55 2,776.55 0.0M
2022-07-02 2,775.05 2,775.05 2,775.05 2,775.05 0.0M
2022-07-01 2,750.66 2,750.66 2,750.66 2,750.66 0.0M
2022-06-30 2,768.79 2,768.79 2,768.79 2,768.79 0.0M
2022-06-29 2,773.20 2,773.20 2,773.20 2,773.20 0.0M
2022-06-28 2,812.33 2,812.33 2,812.33 2,812.33 0.0M
2022-06-25 2,812.24 2,812.24 2,812.24 2,812.24 0.0M
2022-06-24 2,752.24 2,752.24 2,752.24 2,752.24 0.0M
2022-06-23 2,741.90 2,741.90 2,741.90 2,741.90 0.0M
2022-06-22 2,740.23 2,740.23 2,740.23 2,740.23 0.0M
2022-06-18 2,698.29 2,698.29 2,698.29 2,698.29 0.0M
2022-06-17 2,693.13 2,693.13 2,693.13 2,693.13 0.0M
2022-06-16 2,749.38 2,749.38 2,749.38 2,749.38 0.0M
2022-06-15 2,719.59 2,719.59 2,719.59 2,719.59 0.0M
2022-06-14 2,729.27 2,729.27 2,729.27 2,729.27 0.0M
2022-06-11 2,809.20 2,809.20 2,809.20 2,809.20 0.0M
2022-06-10 2,867.31 2,867.31 2,867.31 2,867.31 0.0M
2022-06-09 2,915.87 2,915.87 2,915.87 2,915.87 0.0M
2022-06-08 2,934.00 2,934.00 2,934.00 2,934.00 0.0M
2022-06-07 2,913.68 2,913.68 2,913.68 2,913.68 0.0M
2022-06-04 2,910.64 2,910.64 2,910.64 2,910.64 0.0M
2022-06-03 2,937.84 2,937.84 2,937.84 2,937.84 0.0M
2022-06-02 2,903.03 2,903.03 2,903.03 2,903.03 0.0M
2022-06-01 2,918.47 2,918.47 2,918.47 2,918.47 0.0M
2022-05-28 2,933.83 2,933.83 2,933.83 2,933.83 0.0M
2022-05-27 2,878.48 2,878.48 2,878.48 2,878.48 0.0M
2022-05-26 2,840.61 2,840.61 2,840.61 2,840.61 0.0M
2022-05-25 2,826.11 2,826.11 2,826.11 2,826.11 0.0M
2022-05-24 2,839.69 2,839.69 2,839.69 2,839.69 0.0M
2022-05-21 2,800.64 2,800.64 2,800.64 2,800.64 0.0M
2022-05-20 2,800.44 2,800.44 2,800.44 2,800.44 0.0M
2022-05-19 2,806.25 2,806.25 2,806.25 2,806.25 0.0M
2022-05-18 2,896.14 2,896.14 2,896.14 2,896.14 0.0M
2022-05-17 2,854.02 2,854.02 2,854.02 2,854.02 0.0M
2022-05-14 2,856.77 2,856.77 2,856.77 2,856.77 0.0M
2022-05-13 2,807.31 2,807.31 2,807.31 2,807.31 0.0M
2022-05-12 2,815.34 2,815.34 2,815.34 2,815.34 0.0M
2022-05-11 2,841.11 2,841.11 2,841.11 2,841.11 0.0M
2022-05-10 2,843.48 2,843.48 2,843.48 2,843.48 0.0M
2022-05-07 2,896.53 2,896.53 2,896.53 2,896.53 0.0M
2022-05-06 2,919.12 2,919.12 2,919.12 2,919.12 0.0M
2022-05-05 2,986.65 2,986.65 2,986.65 2,986.65 0.0M
2022-05-04 2,929.67 2,929.67 2,929.67 2,929.67 0.0M
2022-05-03 2,914.23 2,914.23 2,914.23 2,914.23 0.0M
2022-04-30 2,911.22 2,911.22 2,911.22 2,911.22 0.0M
2022-04-29 2,967.82 2,967.82 2,967.82 2,967.82 0.0M
2022-04-28 2,939.40 2,939.40 2,939.40 2,939.40 0.0M
2022-04-27 2,919.61 2,919.61 2,919.61 2,919.61 0.0M
2022-04-26 2,985.45 2,985.45 2,985.45 2,985.45 0.0M
2022-04-23 2,967.59 2,967.59 2,967.59 2,967.59 0.0M
2022-04-22 3,029.25 3,029.25 3,029.25 3,029.25 0.0M
2022-04-21 3,064.68 3,064.68 3,064.68 3,064.68 0.0M
2022-04-20 3,051.20 3,051.20 3,051.20 3,051.20 0.0M
2022-04-19 3,031.66 3,031.66 3,031.66 3,031.66 0.0M
2022-04-15 3,029.17 3,029.17 3,029.17 3,029.17 0.0M
2022-04-14 3,051.81 3,051.81 3,051.81 3,051.81 0.0M
2022-04-13 3,032.14 3,032.14 3,032.14 3,032.14 0.0M
2022-04-12 3,036.29 3,036.29 3,036.29 3,036.29 0.0M
2022-04-09 3,069.62 3,069.62 3,069.62 3,069.62 0.0M
2022-04-08 3,074.34 3,074.34 3,074.34 3,074.34 0.0M
2022-04-07 3,064.20 3,064.20 3,064.20 3,064.20 0.0M
2022-04-06 3,081.88 3,081.88 3,081.88 3,081.88 0.0M
2022-04-05 3,106.16 3,106.16 3,106.16 3,106.16 0.0M
2022-04-02 3,088.30 3,088.30 3,088.30 3,088.30 0.0M
2022-04-01 3,094.01 3,094.01 3,094.01 3,094.01 0.0M
2022-03-31 3,113.95 3,113.95 3,113.95 3,113.95 0.0M
2022-03-30 3,124.15 3,124.15 3,124.15 3,124.15 0.0M
2022-03-29 3,102.34 3,102.34 3,102.34 3,102.34 0.0M
2022-03-26 3,089.85 3,089.85 3,089.85 3,089.85 0.0M
2022-03-25 3,080.94 3,080.94 3,080.94 3,080.94 0.0M
2022-03-24 3,053.09 3,053.09 3,053.09 3,053.09 0.0M
2022-03-23 3,077.11 3,077.11 3,077.11 3,077.11 0.0M
2022-03-22 3,057.47 3,057.47 3,057.47 3,057.47 0.0M
2022-03-19 3,065.42 3,065.42 3,065.42 3,065.42 0.0M
2022-03-18 3,031.74 3,031.74 3,031.74 3,031.74 0.0M
2022-03-17 3,008.02 3,008.02 3,008.02 3,008.02 0.0M
2022-03-16 2,937.77 2,937.77 2,937.77 2,937.77 0.0M
2022-03-15 2,866.90 2,866.90 2,866.90 2,866.90 0.0M
2022-03-12 2,901.96 2,901.96 2,901.96 2,901.96 0.0M
2022-03-11 2,941.81 2,941.81 2,941.81 2,941.81 0.0M
2022-03-10 2,954.91 2,954.91 2,954.91 2,954.91 0.0M
2022-03-09 2,886.11 2,886.11 2,886.11 2,886.11 0.0M
2022-03-08 2,910.86 2,910.86 2,910.86 2,910.86 0.0M
2022-03-05 2,989.70 2,989.70 2,989.70 2,989.70 0.0M
2022-03-04 3,015.74 3,015.74 3,015.74 3,015.74 0.0M
2022-03-03 3,024.32 3,024.32 3,024.32 3,024.32 0.0M
2022-03-02 2,986.09 2,986.09 2,986.09 2,986.09 0.0M
2022-03-01 3,018.33 3,018.33 3,018.33 3,018.33 0.0M
2022-02-26 3,023.41 3,023.41 3,023.41 3,023.41 0.0M
2022-02-25 2,961.49 2,961.49 2,961.49 2,961.49 0.0M
2022-02-24 2,935.64 2,935.64 2,935.64 2,935.64 0.0M
2022-02-23 2,988.06 2,988.06 2,988.06 2,988.06 0.0M
2022-02-19 3,006.37 3,006.37 3,006.37 3,006.37 0.0M
2022-02-18 3,019.91 3,019.91 3,019.91 3,019.91 0.0M
2022-02-17 3,065.59 3,065.59 3,065.59 3,065.59 0.0M
2022-02-16 3,058.84 3,058.84 3,058.84 3,058.84 0.0M
2022-02-15 3,029.74 3,029.74 3,029.74 3,029.74 0.0M
2022-02-12 3,037.35 3,037.35 3,037.35 3,037.35 0.0M
2022-02-11 3,071.07 3,071.07 3,071.07 3,071.07 0.0M
2022-02-10 3,104.88 3,104.88 3,104.88 3,104.88 0.0M
2022-02-09 3,081.06 3,081.06 3,081.06 3,081.06 0.0M
2022-02-08 3,064.83 3,064.83 3,064.83 3,064.83 0.0M
2022-02-05 3,064.74 3,064.74 3,064.74 3,064.74 0.0M
2022-02-04 3,067.29 3,067.29 3,067.29 3,067.29 0.0M
2022-02-03 3,085.72 3,085.72 3,085.72 3,085.72 0.0M
2022-02-02 3,084.91 3,084.91 3,084.91 3,084.91 0.0M
2022-02-01 3,060.94 3,060.94 3,060.94 3,060.94 0.0M
2022-01-29 3,029.11 3,029.11 3,029.11 3,029.11 0.0M
2022-01-28 2,986.29 2,986.29 2,986.29 2,986.29 0.0M
2022-01-27 2,989.89 2,989.89 2,989.89 2,989.89 0.0M
2022-01-26 2,998.50 2,998.50 2,998.50 2,998.50 0.0M
2022-01-25 3,018.80 3,018.80 3,018.80 3,018.80 0.0M
2022-01-22 3,007.72 3,007.72 3,007.72 3,007.72 0.0M
2022-01-21 3,042.84 3,042.84 3,042.84 3,042.84 0.0M
2022-01-20 3,064.02 3,064.02 3,064.02 3,064.02 0.0M
2022-01-19 3,078.46 3,078.46 3,078.46 3,078.46 0.0M
2022-01-15 3,103.55 3,103.55 3,103.55 3,103.55 0.0M
2022-01-14 3,098.49 3,098.49 3,098.49 3,098.49 0.0M
2022-01-13 3,118.01 3,118.01 3,118.01 3,118.01 0.0M
2022-01-12 3,115.91 3,115.91 3,115.91 3,115.91 0.0M
2022-01-11 3,104.17 3,104.17 3,104.17 3,104.17 0.0M
2022-01-08 3,102.23 3,102.23 3,102.23 3,102.23 0.0M
2022-01-07 3,106.20 3,106.20 3,106.20 3,106.20 0.0M
2022-01-06 3,104.00 3,104.00 3,104.00 3,104.00 0.0M
2022-01-05 3,121.32 3,121.32 3,121.32 3,121.32 0.0M
2022-01-04 3,121.99 3,121.99 3,121.99 3,121.99 0.0M
2022-01-01 3,117.18 3,117.18 3,117.18 3,117.18 0.0M