CBOE S

BXLFH
🏛️ Estados Unidos →
3,930.34
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
2023-12-30 2,866.29 2,870.54 2,852.65 2,860.50 0.0M
2023-12-29 2,860.35 2,869.52 2,858.81 2,864.90 0.0M
2023-12-28 2,841.91 2,858.37 2,839.68 2,855.86 0.0M
2023-12-27 2,841.61 2,855.26 2,841.48 2,849.88 0.0M
2023-12-23 2,840.59 2,851.66 2,829.77 2,839.27 0.0M
2023-12-22 2,822.16 2,834.72 2,810.68 2,832.58 0.0M
2023-12-21 2,843.90 2,852.35 2,808.55 2,811.32 0.0M
2023-12-20 2,827.43 2,854.42 2,827.43 2,852.40 0.0M
2023-12-19 2,844.03 2,847.74 2,832.92 2,834.11 0.0M
2023-12-16 2,740.41 2,833.53 2,736.63 2,830.27 0.0M
2023-12-15 2,848.73 2,858.46 2,826.51 2,838.88 0.0M
2023-12-14 2,797.86 2,829.49 2,797.30 2,823.34 0.0M
2023-12-13 2,789.27 2,801.87 2,785.20 2,799.86 0.0M
2023-12-12 2,783.81 2,792.62 2,782.14 2,788.36 0.0M
2023-12-09 2,767.52 2,782.31 2,763.90 2,778.47 0.0M
2023-12-08 2,770.28 2,770.61 2,760.52 2,768.58 0.0M
2023-12-07 2,787.93 2,794.42 2,758.32 2,762.21 0.0M
2023-12-06 2,766.38 2,774.55 2,754.36 2,767.59 0.0M
2023-12-05 2,763.71 2,786.16 2,763.71 2,775.38 0.0M
2023-12-02 2,760.71 2,780.30 2,758.14 2,774.46 0.0M
2023-12-01 2,748.20 2,764.64 2,742.61 2,761.75 0.0M
2023-11-30 2,741.48 2,755.87 2,741.48 2,742.09 0.0M
2023-11-29 2,730.92 2,739.56 2,725.07 2,731.99 0.0M
2023-11-28 2,729.29 2,737.05 2,728.14 2,733.92 0.0M
2023-11-25 2,736.53 2,742.65 2,730.87 2,737.15 0.0M
2023-11-23 2,731.44 2,735.81 2,723.82 2,730.54 0.0M
2023-11-22 2,722.62 2,728.32 2,717.80 2,723.41 0.0M
2023-11-21 2,710.42 2,727.89 2,705.65 2,722.22 0.0M
2023-11-18 2,661.17 2,715.50 2,656.73 2,715.08 0.0M
2023-11-17 2,703.72 2,709.80 2,692.43 2,702.69 0.0M
2023-11-16 2,695.05 2,701.72 2,687.26 2,697.43 0.0M
2023-11-15 2,691.14 2,701.75 2,679.28 2,684.42 0.0M
2023-11-14 2,657.43 2,667.32 2,650.44 2,660.87 0.0M
2023-11-11 2,657.00 2,664.47 2,636.22 2,661.56 0.0M
2023-11-10 2,658.04 2,659.07 2,637.54 2,641.17 0.0M
2023-11-09 2,646.17 2,651.51 2,636.36 2,648.22 0.0M
2023-11-08 2,642.93 2,652.31 2,638.41 2,646.05 0.0M
2023-11-07 2,659.87 2,659.87 2,632.70 2,647.16 0.0M
2023-11-04 2,655.54 2,671.26 2,640.60 2,651.53 0.0M
2023-11-03 2,607.40 2,630.72 2,601.52 2,629.83 0.0M
2023-11-02 2,572.27 2,590.39 2,566.36 2,581.50 0.0M
2023-11-01 2,548.20 2,567.79 2,541.21 2,567.13 0.0M
2023-10-31 2,523.51 2,546.38 2,509.13 2,541.04 0.0M
2023-10-28 2,533.61 2,534.26 2,491.91 2,499.59 0.0M
2023-10-27 2,539.98 2,561.27 2,536.76 2,541.19 0.0M
2023-10-26 2,540.43 2,559.35 2,537.86 2,545.15 0.0M
2023-10-25 2,550.92 2,562.36 2,540.51 2,551.78 0.0M
2023-10-24 2,540.78 2,561.91 2,533.02 2,535.05 0.0M
2023-10-21 2,600.36 2,607.34 2,544.65 2,550.29 0.0M
2023-10-20 2,605.92 2,616.71 2,572.83 2,581.72 0.0M
2023-10-19 2,643.05 2,643.05 2,604.28 2,609.17 0.0M
2023-10-18 2,633.22 2,670.52 2,633.22 2,654.20 0.0M
2023-10-17 2,632.90 2,653.79 2,627.98 2,639.42 0.0M
2023-10-14 2,629.84 2,648.23 2,600.52 2,612.65 0.0M
2023-10-13 2,626.63 2,626.76 2,590.81 2,607.54 0.0M
2023-10-12 2,631.55 2,638.70 2,606.01 2,623.89 0.0M
2023-10-11 2,613.41 2,637.10 2,609.58 2,620.95 0.0M
2023-10-10 2,583.88 2,609.44 2,577.51 2,600.90 0.0M
2023-10-07 2,564.45 2,611.85 2,557.05 2,599.61 0.0M
2023-10-06 2,558.64 2,580.40 2,552.20 2,576.54 0.0M
2023-10-05 2,551.24 2,567.76 2,535.16 2,566.68 0.0M
2023-10-04 2,575.58 2,581.96 2,537.88 2,545.63 0.0M
2023-10-03 2,601.46 2,607.01 2,574.30 2,588.49 0.0M
2023-09-30 2,642.54 2,643.43 2,602.18 2,609.03 0.0M
2023-09-29 2,615.30 2,640.54 2,615.30 2,630.67 0.0M
2023-09-28 2,620.20 2,622.69 2,592.29 2,612.75 0.0M
2023-09-27 2,631.33 2,640.97 2,612.69 2,617.20 0.0M
2023-09-26 2,637.43 2,651.40 2,630.94 2,650.70 0.0M
2023-09-23 2,662.97 2,668.00 2,645.14 2,646.28 0.0M
2023-09-22 2,688.39 2,692.01 2,662.78 2,663.37 0.0M
2023-09-21 2,722.33 2,729.47 2,699.47 2,700.79 0.0M
2023-09-20 2,718.58 2,724.32 2,701.34 2,715.18 0.0M
2023-09-19 2,706.88 2,720.81 2,699.74 2,716.64 0.0M
2023-09-16 2,688.24 2,723.48 2,686.07 2,708.61 0.0M
2023-09-15 2,724.57 2,724.57 2,708.25 2,719.74 0.0M
2023-09-14 2,716.27 2,718.65 2,696.44 2,705.26 0.0M
2023-09-13 2,692.86 2,717.94 2,692.86 2,707.62 0.0M
2023-09-12 2,705.74 2,713.57 2,689.42 2,692.87 0.0M
2023-09-09 2,683.26 2,689.40 2,672.10 2,686.22 0.0M
2023-09-08 2,677.11 2,686.98 2,672.19 2,680.56 0.0M
2023-09-07 2,674.16 2,689.67 2,669.39 2,683.89 0.0M
2023-09-06 2,696.51 2,701.06 2,684.81 2,686.14 0.0M
2023-09-02 2,699.62 2,708.47 2,696.06 2,702.25 0.0M
2023-09-01 2,692.21 2,695.54 2,680.24 2,684.03 0.0M
2023-08-31 2,694.64 2,702.46 2,683.57 2,687.44 0.0M
2023-08-30 2,668.84 2,690.15 2,666.15 2,687.13 0.0M
2023-08-29 2,668.09 2,681.41 2,663.58 2,669.75 0.0M
2023-08-26 2,658.89 2,667.47 2,639.74 2,657.74 0.0M
2023-08-25 2,657.92 2,678.16 2,647.39 2,649.37 0.0M
2023-08-24 2,637.68 2,655.04 2,635.24 2,653.37 0.0M
2023-08-23 2,652.50 2,654.04 2,628.93 2,632.72 0.0M
2023-08-22 2,656.27 2,659.09 2,633.33 2,650.97 0.0M
2023-08-19 2,663.98 2,681.97 2,642.91 2,648.28 0.0M
2023-08-18 2,670.01 2,673.31 2,641.41 2,651.99 0.0M
2023-08-17 2,663.09 2,680.56 2,658.98 2,661.14 0.0M
2023-08-16 2,689.69 2,689.69 2,662.00 2,666.58 0.0M
2023-08-15 2,706.69 2,714.84 2,695.74 2,709.93 0.0M
2023-08-12 2,695.99 2,714.39 2,690.68 2,710.51 0.0M
2023-08-11 2,714.95 2,732.35 2,697.42 2,703.94 0.0M
2023-08-10 2,712.87 2,722.92 2,699.45 2,700.94 0.0M
2023-08-09 2,701.91 2,720.14 2,681.66 2,716.47 0.0M
2023-08-08 2,722.88 2,737.46 2,722.88 2,733.63 0.0M
2023-08-05 2,709.04 2,730.91 2,701.18 2,703.30 0.0M
2023-08-04 2,693.27 2,717.08 2,686.38 2,712.11 0.0M
2023-08-03 2,705.34 2,714.27 2,699.25 2,709.88 0.0M
2023-08-02 2,725.95 2,731.70 2,717.74 2,728.25 0.0M
2023-08-01 2,724.10 2,738.52 2,718.72 2,725.95 0.0M
2023-07-29 2,733.47 2,736.25 2,705.54 2,718.51 0.0M
2023-07-28 2,742.14 2,745.06 2,710.17 2,713.24 0.0M
2023-07-27 2,719.90 2,744.95 2,719.90 2,735.11 0.0M
2023-07-25 2,735.70 2,735.70 2,735.70 2,735.70 0.0M
2023-07-22 2,717.95 2,717.95 2,717.95 2,717.95 0.0M
2023-07-21 2,720.61 2,720.61 2,720.61 2,720.61 0.0M
2023-07-20 2,713.26 2,713.26 2,713.26 2,713.26 0.0M
2023-07-19 2,706.54 2,706.54 2,706.54 2,706.54 0.0M
2023-07-18 2,690.45 2,690.45 2,690.45 2,690.45 0.0M
2023-07-15 2,674.20 2,674.20 2,674.20 2,674.20 0.0M
2023-07-14 2,682.56 2,682.56 2,682.56 2,682.56 0.0M
2023-07-13 2,677.90 2,677.90 2,677.90 2,677.90 0.0M
2023-07-12 2,668.78 2,668.78 2,668.78 2,668.78 0.0M
2023-07-11 2,649.03 2,649.03 2,649.03 2,649.03 0.0M
2023-07-08 2,640.08 2,640.08 2,640.08 2,640.08 0.0M
2023-07-07 2,638.13 2,638.13 2,638.13 2,638.13 0.0M
2023-07-06 2,650.19 2,650.19 2,650.19 2,650.19 0.0M
2023-07-04 2,657.17 2,657.17 2,657.17 2,657.17 0.0M
2023-07-01 2,645.11 2,645.11 2,645.11 2,645.11 0.0M
2023-06-30 2,629.01 2,629.01 2,629.01 2,629.01 0.0M
2023-06-29 2,597.69 2,597.69 2,597.69 2,597.69 0.0M
2023-06-28 2,600.46 2,600.46 2,600.46 2,600.46 0.0M
2023-06-27 2,585.59 2,585.59 2,585.59 2,585.59 0.0M
2023-06-24 2,589.68 2,589.68 2,589.68 2,589.68 0.0M
2023-06-23 2,596.16 2,596.16 2,596.16 2,596.16 0.0M
2023-06-22 2,608.04 2,608.04 2,608.04 2,608.04 0.0M
2023-06-21 2,612.16 2,612.16 2,612.16 2,612.16 0.0M
2023-06-17 2,620.18 2,620.18 2,620.18 2,620.18 0.0M
2023-06-16 2,623.61 2,623.61 2,623.61 2,623.61 0.0M
2023-06-15 2,605.94 2,605.94 2,605.94 2,605.94 0.0M
2023-06-14 2,609.30 2,609.30 2,609.30 2,609.30 0.0M
2023-06-13 2,600.37 2,600.37 2,600.37 2,600.37 0.0M
2023-06-10 2,601.64 2,601.64 2,601.64 2,601.64 0.0M
2023-06-09 2,599.20 2,599.20 2,599.20 2,599.20 0.0M
2023-06-08 2,599.14 2,599.14 2,599.14 2,599.14 0.0M
2023-06-07 2,597.09 2,597.09 2,597.09 2,597.09 0.0M
2023-06-06 2,573.77 2,573.77 2,573.77 2,573.77 0.0M
2023-06-03 2,582.87 2,582.87 2,582.87 2,582.87 0.0M
2023-06-02 2,543.10 2,543.10 2,543.10 2,543.10 0.0M
2023-06-01 2,518.77 2,518.77 2,518.77 2,518.77 0.0M
2023-05-31 2,538.81 2,538.81 2,538.81 2,538.81 0.0M
2023-05-27 2,538.35 2,538.35 2,538.35 2,538.35 0.0M
2023-05-26 2,522.49 2,522.49 2,522.49 2,522.49 0.0M
2023-05-25 2,518.94 2,518.94 2,518.94 2,518.94 0.0M
2023-05-24 2,544.98 2,544.98 2,544.98 2,544.98 0.0M
2023-05-23 2,566.35 2,566.35 2,566.35 2,566.35 0.0M
2023-05-20 2,561.50 2,561.50 2,561.50 2,561.50 0.0M
2023-05-19 2,569.19 2,569.19 2,569.19 2,569.19 0.0M