CBOE S

CLL3M
🏛️ Estados Unidos →
397.88
Última Actualización: 2025-10-03
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
2021-12-31 297.28 297.82 296.39 296.46 0.0M
2021-12-30 297.16 297.53 296.54 297.09 0.0M
2021-12-29 297.36 297.91 296.76 296.87 0.0M
2021-12-28 295.14 297.15 295.14 297.14 0.0M
2021-12-24 293.59 295.06 293.57 294.46 0.0M
2021-12-23 291.48 293.28 291.40 293.25 0.0M
2021-12-22 290.01 291.58 289.03 291.50 0.0M
2021-12-21 288.94 288.97 287.68 288.45 0.0M
2021-12-18 291.44 291.81 290.51 290.65 0.0M
2021-12-17 296.65 296.72 291.82 292.88 0.0M
2021-12-16 290.94 295.55 289.30 295.44 0.0M
2021-12-15 290.82 292.31 288.99 290.69 0.0M
2021-12-14 295.21 295.24 292.80 292.84 0.0M
2021-12-11 294.76 295.61 293.02 295.54 0.0M
2021-12-10 293.91 294.54 292.87 292.87 0.0M
2021-12-09 294.29 295.10 293.30 294.87 0.0M
2021-12-08 291.78 294.49 291.78 294.07 0.0M
2021-12-07 287.42 289.79 285.93 288.65 0.0M
2021-12-04 289.00 289.61 284.36 286.16 0.0M
2021-12-03 284.99 289.06 284.58 287.80 0.0M
2021-12-02 290.27 292.14 284.82 284.94 0.0M
2021-12-01 290.73 291.82 287.28 287.60 0.0M
2021-11-30 292.40 293.37 290.90 292.37 0.0M
2021-11-27 291.66 292.14 289.04 289.27 0.0M
2021-11-25 293.00 294.98 292.66 294.92 0.0M
2021-11-24 293.83 294.79 292.28 294.31 0.0M
2021-11-23 295.92 297.22 293.89 293.91 0.0M
2021-11-20 294.95 295.78 294.55 294.75 0.0M
2021-11-19 294.75 295.27 293.31 295.02 0.0M
2021-11-18 294.62 294.76 293.89 294.10 0.0M
2021-11-17 293.63 295.45 293.63 294.70 0.0M
2021-11-16 294.18 294.49 293.20 293.71 0.0M
2021-11-13 292.59 294.03 292.04 293.74 0.0M
2021-11-12 292.58 292.69 291.91 291.97 0.0M
2021-11-11 293.08 293.93 291.21 291.97 0.0M
2021-11-10 295.02 295.08 293.23 293.93 0.0M
2021-11-09 295.03 295.29 294.35 294.75 0.0M
2021-11-06 294.74 295.47 293.70 294.47 0.0M
2021-11-05 292.74 293.68 292.64 293.54 0.0M
2021-11-04 290.66 292.59 290.44 292.48 0.0M
2021-11-03 290.18 291.17 290.04 290.93 0.0M
2021-11-02 290.26 290.44 289.12 290.05 0.0M
2021-10-30 288.04 289.82 288.04 289.75 0.0M
2021-10-29 287.92 289.19 287.85 289.18 0.0M
2021-10-28 288.23 288.45 286.92 286.92 0.0M
2021-10-27 288.35 289.23 287.79 288.04 0.0M
2021-10-26 286.99 287.83 286.09 287.46 0.0M
2021-10-23 286.34 287.14 285.52 286.48 0.0M
2021-10-22 285.76 286.72 285.54 286.63 0.0M
2021-10-21 285.45 286.23 285.41 285.95 0.0M
2021-10-20 284.22 285.16 283.97 285.12 0.0M
2021-10-19 282.00 283.58 281.75 283.51 0.0M
2021-10-16 282.20 282.97 281.93 282.81 0.0M
2021-10-15 279.78 281.28 279.52 281.22 0.0M
2021-10-14 278.02 278.41 276.91 278.01 0.0M
2021-10-13 278.64 278.88 277.47 277.75 0.0M
2021-10-12 279.66 280.76 278.45 278.47 0.0M
2021-10-09 280.61 280.76 279.63 279.82 0.0M
2021-10-08 280.52 281.86 280.26 280.40 0.0M
2021-10-07 276.94 279.14 276.55 279.04 0.0M
2021-10-06 277.34 279.21 277.09 278.38 0.0M
2021-10-05 278.50 278.93 276.15 276.70 0.0M
2021-10-02 277.96 279.72 276.51 279.02 0.0M
2021-10-01 280.15 280.29 277.29 277.35 0.0M
2021-09-30 279.92 280.57 279.41 279.58 0.0M
2021-09-29 281.56 281.56 279.17 279.32 0.0M
2021-09-28 282.86 283.18 282.41 282.60 0.0M
2021-09-25 282.52 283.54 282.52 283.20 0.0M
2021-09-24 281.87 283.91 281.83 283.10 0.0M
2021-09-23 280.51 281.98 280.32 281.14 0.0M
2021-09-22 281.07 281.64 280.02 280.08 0.0M
2021-09-21 280.43 281.23 279.07 280.38 0.0M
2021-09-18 283.08 283.22 282.82 283.07 0.0M
2021-09-17 285.61 286.30 283.64 285.54 0.0M
2021-09-16 284.06 286.37 283.29 285.97 0.0M
2021-09-15 286.28 286.28 283.15 283.61 0.0M
2021-09-14 286.68 286.69 283.80 285.21 0.0M
2021-09-11 288.28 288.38 284.66 284.70 0.0M
2021-09-10 287.91 288.87 286.68 286.70 0.0M
2021-09-09 287.79 288.31 286.72 287.92 0.0M
2021-09-08 288.74 288.74 287.76 288.20 0.0M
2021-09-04 288.60 289.30 288.12 288.98 0.0M
2021-09-03 289.10 289.32 288.23 288.87 0.0M
2021-09-02 288.40 288.86 288.08 288.19 0.0M
2021-09-01 288.13 288.48 287.64 288.08 0.0M
2021-08-31 287.83 288.70 287.61 288.32 0.0M
2021-08-28 285.71 287.55 285.71 287.34 0.0M
2021-08-27 286.42 286.53 285.07 285.14 0.0M
2021-08-26 286.06 286.82 285.96 286.53 0.0M
2021-08-25 285.99 286.32 285.72 285.96 0.0M
2021-08-24 284.62 286.06 284.62 285.55 0.0M
2021-08-21 281.77 283.61 281.73 283.47 0.0M
2021-08-20 279.94 282.28 279.94 281.66 0.0M
2021-08-19 283.15 284.09 281.14 281.29 0.0M
2021-08-18 283.65 284.14 282.09 283.67 0.0M
2021-08-17 283.96 285.27 283.15 285.27 0.0M
2021-08-14 284.55 284.69 284.28 284.68 0.0M
2021-08-13 284.25 284.25 284.25 284.25 0.0M
2021-08-12 283.50 283.50 283.50 283.50 0.0M
2021-08-11 282.90 282.90 282.90 282.90 0.0M
2021-08-10 282.68 282.68 282.68 282.68 0.0M
2021-08-07 282.84 282.84 282.84 282.84 0.0M
2021-08-06 282.45 282.45 282.45 282.45 0.0M
2021-08-05 281.14 281.14 281.14 281.14 0.0M
2021-08-04 282.15 282.15 282.15 282.15 0.0M
2021-08-03 280.42 280.42 280.42 280.42 0.0M
2021-07-31 280.76 280.76 280.76 280.76 0.0M
2021-07-30 281.87 281.87 281.87 281.87 0.0M
2021-07-29 280.99 280.99 280.99 280.99 0.0M
2021-07-28 281.04 281.04 281.04 281.04 0.0M
2021-07-27 281.93 281.93 281.93 281.93 0.0M
2021-07-24 281.50 281.50 281.50 281.50 0.0M
2021-07-23 279.45 279.45 279.45 279.45 0.0M
2021-07-22 278.96 278.96 278.96 278.96 0.0M
2021-07-21 277.41 277.41 277.41 277.41 0.0M
2021-07-20 274.54 274.54 274.54 274.54 0.0M
2021-07-17 277.56 277.56 277.56 277.56 0.0M
2021-07-16 279.01 279.01 279.01 279.01 0.0M
2021-07-15 279.68 279.68 279.68 279.68 0.0M
2021-07-14 279.48 279.48 279.48 279.48 0.0M
2021-07-13 280.43 280.43 280.43 280.43 0.0M
2021-07-10 279.47 279.47 279.47 279.47 0.0M
2021-07-09 277.22 277.22 277.22 277.22 0.0M
2021-07-08 278.74 278.74 278.74 278.74 0.0M
2021-07-07 278.08 278.08 278.08 278.08 0.0M
2021-07-03 278.42 278.42 278.42 278.42 0.0M
2021-07-02 276.80 276.80 276.80 276.80 0.0M
2021-07-01 275.76 275.76 275.76 275.76 0.0M
2021-06-30 275.46 275.46 275.46 275.46 0.0M
2021-06-29 275.34 275.34 275.34 275.34 0.0M
2021-06-26 274.87 274.87 274.87 274.87 0.0M
2021-06-25 274.29 274.29 274.29 274.29 0.0M
2021-06-24 273.16 273.16 273.16 273.16 0.0M
2021-06-23 273.46 273.46 273.46 273.46 0.0M
2021-06-22 272.67 272.67 272.67 272.67 0.0M
2021-06-19 270.49 270.49 270.49 270.49 0.0M
2021-06-18 273.45 273.45 273.45 273.45 0.0M
2021-06-17 273.54 273.54 273.54 273.54 0.0M
2021-06-16 274.89 274.89 274.89 274.89 0.0M
2021-06-15 275.35 275.35 275.35 275.35 0.0M
2021-06-12 274.85 274.85 274.85 274.85 0.0M
2021-06-11 274.26 274.26 274.26 274.26 0.0M
2021-06-10 272.96 272.96 272.96 272.96 0.0M
2021-06-09 273.41 273.41 273.41 273.41 0.0M
2021-06-08 273.37 273.37 273.37 273.37 0.0M
2021-06-05 273.44 273.44 273.44 273.44 0.0M
2021-06-04 271.27 271.27 271.27 271.27 0.0M
2021-06-03 272.08 272.08 272.08 272.08 0.0M
2021-06-02 271.64 271.64 271.64 271.64 0.0M
2021-05-29 271.74 271.74 271.74 271.74 0.0M
2021-05-28 271.57 271.57 271.57 271.57 0.0M
2021-05-27 271.14 271.14 271.14 271.14 0.0M
2021-05-26 270.64 270.64 270.64 270.64 0.0M
2021-05-25 271.08 271.08 271.08 271.08 0.0M
2021-05-22 268.94 268.94 268.94 268.94 0.0M
2021-05-21 269.03 269.03 269.03 269.03 0.0M
2021-05-20 266.76 266.76 266.76 266.76 0.0M
2021-05-19 267.41 267.41 267.41 267.41 0.0M
2021-05-18 269.09 269.09 269.09 269.09 0.0M
2021-05-15 269.55 269.55 269.55 269.55 0.0M
2021-05-14 266.60 266.60 266.60 266.60 0.0M
2021-05-13 264.38 264.38 264.38 264.38 0.0M
2021-05-12 268.24 268.24 268.24 268.24 0.0M
2021-05-11 269.89 269.89 269.89 269.89 0.0M
2021-05-08 271.81 271.81 271.81 271.81 0.0M
2021-05-07 270.43 270.43 270.43 270.43 0.0M
2021-05-06 268.84 268.84 268.84 268.84 0.0M
2021-05-05 268.62 268.62 268.62 268.62 0.0M
2021-05-04 269.89 269.89 269.89 269.89 0.0M
2021-05-01 269.28 269.28 269.28 269.28 0.0M
2021-04-30 270.51 270.51 270.51 270.51 0.0M
2021-04-29 269.41 269.41 269.41 269.41 0.0M
2021-04-28 269.49 269.49 269.49 269.49 0.0M
2021-04-27 269.50 269.50 269.50 269.50 0.0M
2021-04-24 269.10 269.10 269.10 269.10 0.0M
2021-04-23 267.22 267.22 267.22 267.22 0.0M
2021-04-22 268.84 268.84 268.84 268.84 0.0M
2021-04-21 267.19 267.19 267.19 267.19 0.0M
2021-04-20 268.28 268.28 268.28 268.28 0.0M
2021-04-17 269.24 269.24 269.24 269.24 0.0M
2021-04-16 268.53 268.53 268.53 268.53 0.0M
2021-04-15 266.55 266.55 266.55 266.55 0.0M
2021-04-14 267.22 267.22 267.22 267.22 0.0M
2021-04-13 266.67 266.67 266.67 266.67 0.0M
2021-04-10 266.79 266.79 266.79 266.79 0.0M
2021-04-09 265.30 265.30 265.30 265.30 0.0M
2021-04-08 264.56 264.56 264.56 264.56 0.0M
2021-04-07 264.28 264.28 264.28 264.28 0.0M
2021-04-06 264.40 264.40 264.40 264.40 0.0M
2021-04-02 261.75 261.75 261.75 261.75 0.0M
2021-04-01 259.65 259.65 259.65 259.65 0.0M
2021-03-31 259.12 259.12 259.12 259.12 0.0M
2021-03-30 259.88 259.88 259.88 259.88 0.0M
2021-03-27 259.95 259.95 259.95 259.95 0.0M
2021-03-26 257.09 257.09 257.09 257.09 0.0M
2021-03-25 256.46 256.46 256.46 256.46 0.0M
2021-03-24 257.37 257.37 257.37 257.37 0.0M
2021-03-23 258.50 258.50 258.50 258.50 0.0M
2021-03-20 257.79 257.79 257.79 257.79 0.0M
2021-03-19 257.73 257.73 257.73 257.73 0.0M
2021-03-17 260.83 260.83 260.83 260.83 0.0M
2021-03-16 261.22 261.22 261.22 261.22 0.0M
2021-03-13 259.52 259.52 259.52 259.52 0.0M
2021-03-12 259.23 259.23 259.23 259.23 0.0M
2021-03-11 256.63 256.63 256.63 256.63 0.0M
2021-03-10 255.56 255.56 255.56 255.56 0.0M
2021-03-09 251.98 251.98 251.98 251.98 0.0M
2021-03-06 253.33 253.33 253.33 253.33 0.0M
2021-03-05 249.20 249.20 249.20 249.20 0.0M
2021-03-04 252.17 252.17 252.17 252.17 0.0M
2021-03-03 255.12 255.12 255.12 255.12 0.0M
2021-03-02 257.00 257.00 257.00 257.00 0.0M
2021-02-27 252.15 252.15 252.15 252.15 0.0M
2021-02-26 253.51 253.51 253.51 253.51 0.0M
2021-02-25 258.31 258.31 258.31 258.31 0.0M
2021-02-24 255.84 255.84 255.84 255.84 0.0M
2021-02-23 255.74 255.74 255.74 255.74 0.0M
2021-02-20 257.44 257.44 257.44 257.44 0.0M
2021-02-19 257.83 257.83 257.83 257.83 0.0M
2021-02-18 258.68 258.68 258.68 258.68 0.0M
2021-02-17 258.58 258.58 258.58 258.58 0.0M
2021-02-13 258.69 258.69 258.69 258.69 0.0M
2021-02-12 257.79 257.79 257.79 257.79 0.0M
2021-02-11 257.44 257.44 257.44 257.44 0.0M
2021-02-10 257.45 257.45 257.45 257.45 0.0M
2021-02-09 257.66 257.66 257.66 257.66 0.0M
2021-02-06 256.23 256.23 256.23 256.23 0.0M
2021-02-05 255.37 255.37 255.37 255.37 0.0M
2021-02-04 253.50 253.50 253.50 253.50 0.0M
2021-02-03 253.70 253.70 253.70 253.70 0.0M
2021-02-02 251.70 251.70 251.70 251.70 0.0M
2021-01-30 249.39 249.39 249.39 249.39 0.0M
2021-01-29 252.41 252.41 252.41 252.41 0.0M
2021-01-28 250.61 250.61 250.61 250.61 0.0M
2021-01-27 254.60 254.60 254.60 254.60 0.0M
2021-01-26 254.79 254.79 254.79 254.79 0.0M
2021-01-23 254.27 254.27 254.27 254.27 0.0M
2021-01-22 254.69 254.69 254.69 254.69 0.0M
2021-01-21 254.66 254.66 254.66 254.66 0.0M
2021-01-20 252.27 252.27 252.27 252.27 0.0M
2021-01-16 251.01 251.01 251.01 251.01 0.0M
2021-01-15 252.09 252.09 252.09 252.09 0.0M
2021-01-14 252.77 252.77 252.77 252.77 0.0M
2021-01-13 252.53 252.53 252.53 252.53 0.0M
2021-01-12 252.60 252.60 252.60 252.60 0.0M
2021-01-09 253.42 253.42 253.42 253.42 0.0M
2021-01-08 252.48 252.48 252.48 252.48 0.0M
2021-01-07 250.19 250.19 250.19 250.19 0.0M
2021-01-06 249.30 249.30 249.30 249.30 0.0M
2021-01-05 248.30 248.30 248.30 248.30 0.0M
2021-01-01 250.44 250.44 250.44 250.44 0.0M