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
2022-12-31 258.57 259.08 257.63 259.06 0.0M
2022-12-30 258.02 259.76 257.92 259.45 0.0M
2022-12-29 258.67 259.46 256.82 256.89 0.0M
2022-12-28 259.33 259.43 258.23 258.70 0.0M
2022-12-24 258.27 259.41 257.62 259.39 0.0M
2022-12-23 259.45 259.45 256.66 258.43 0.0M
2022-12-22 259.29 260.91 259.19 260.47 0.0M
2022-12-21 257.95 259.05 257.56 258.39 0.0M
2022-12-20 259.72 259.75 257.70 258.33 0.0M
2022-12-17 259.05 260.24 258.99 259.84 0.0M
2022-12-16 266.93 267.06 262.23 263.29 0.0M
2022-12-15 271.72 274.40 268.10 269.99 0.0M
2022-12-14 276.34 276.68 269.79 271.52 0.0M
2022-12-13 266.63 269.46 266.02 269.46 0.0M
2022-12-10 267.19 268.70 265.88 265.94 0.0M
2022-12-09 267.13 268.51 266.14 267.84 0.0M
2022-12-08 266.00 267.47 265.29 265.94 0.0M
2022-12-07 269.91 270.21 265.00 266.43 0.0M
2022-12-06 272.87 273.30 269.17 270.07 0.0M
2022-12-03 272.10 274.90 271.78 274.48 0.0M
2022-12-02 274.97 275.69 273.04 274.53 0.0M
2022-12-01 267.82 274.58 266.38 274.58 0.0M
2022-11-30 267.87 268.67 266.35 267.48 0.0M
2022-11-29 270.12 270.83 267.40 267.89 0.0M
2022-11-26 271.51 272.08 271.28 271.63 0.0M
2022-11-24 270.16 271.99 269.96 271.63 0.0M
2022-11-23 268.25 270.29 267.51 270.19 0.0M
2022-11-22 267.57 267.78 266.20 267.10 0.0M
2022-11-19 268.65 268.70 266.44 267.98 0.0M
2022-11-18 265.38 267.42 264.99 266.99 0.0M
2022-11-17 268.63 268.89 267.48 267.66 0.0M
2022-11-16 270.47 270.97 267.55 269.35 0.0M
2022-11-15 268.30 270.04 267.49 267.49 0.0M
2022-11-12 267.50 269.50 266.63 269.18 0.0M
2022-11-11 263.78 267.27 262.92 267.24 0.0M
2022-11-10 260.44 260.91 257.83 257.98 0.0M
2022-11-09 260.65 262.67 259.65 261.38 0.0M
2022-11-08 259.56 260.58 258.61 260.24 0.0M
2022-11-05 259.27 259.92 256.51 258.86 0.0M
2022-11-04 257.15 258.26 256.48 256.97 0.0M
2022-11-03 262.56 264.42 258.73 258.76 0.0M
2022-11-02 265.15 265.20 262.33 262.85 0.0M
2022-11-01 263.87 264.47 263.22 263.54 0.0M
2022-10-29 261.27 264.98 261.22 264.81 0.0M
2022-10-28 262.73 263.16 260.91 260.94 0.0M
2022-10-27 261.99 264.30 261.92 262.04 0.0M
2022-10-26 261.25 263.40 261.18 263.25 0.0M
2022-10-25 259.97 261.52 259.07 260.97 0.0M
2022-10-22 255.98 259.67 255.78 259.46 0.0M
2022-10-21 257.39 258.88 256.14 256.47 0.0M
2022-10-20 257.89 258.72 256.67 257.55 0.0M
2022-10-19 259.91 260.04 257.42 258.24 0.0M
2022-10-18 256.24 257.44 256.24 257.06 0.0M
2022-10-15 257.81 258.34 254.01 254.01 0.0M
2022-10-14 252.05 257.66 251.65 257.02 0.0M
2022-10-13 254.66 255.29 254.27 254.28 0.0M
2022-10-12 254.94 256.31 254.18 254.69 0.0M
2022-10-11 256.66 256.67 254.83 255.43 0.0M
2022-10-08 258.26 258.32 255.75 256.19 0.0M
2022-10-07 260.78 261.76 259.79 259.95 0.0M
2022-10-06 259.92 262.07 259.05 261.20 0.0M
2022-10-05 259.40 261.50 259.40 261.48 0.0M
2022-10-04 255.65 258.10 255.15 257.42 0.0M
2022-10-01 256.48 257.46 254.64 254.75 0.0M
2022-09-30 258.17 258.17 255.98 256.63 0.0M
2022-09-29 257.39 259.80 256.99 259.32 0.0M
2022-09-28 258.42 259.16 256.61 257.10 0.0M
2022-09-27 258.02 258.98 256.96 257.19 0.0M
2022-09-24 258.95 258.99 257.09 258.12 0.0M
2022-09-23 261.56 261.69 260.23 260.36 0.0M
2022-09-22 264.70 265.76 261.71 261.71 0.0M
2022-09-21 264.35 264.54 262.95 263.89 0.0M
2022-09-20 263.48 265.35 263.48 265.32 0.0M
2022-09-17 263.85 264.70 263.60 264.64 0.0M
2022-09-16 269.33 271.26 266.63 267.51 0.0M
2022-09-15 269.93 271.04 268.11 270.29 0.0M
2022-09-14 273.28 273.45 268.36 268.99 0.0M
2022-09-13 274.50 274.78 274.33 274.58 0.0M
2022-09-10 272.83 274.07 272.59 273.89 0.0M
2022-09-09 268.89 271.78 268.76 271.78 0.0M
2022-09-08 266.61 270.63 266.58 270.31 0.0M
2022-09-07 268.22 268.28 265.38 266.62 0.0M
2022-09-03 270.52 271.15 266.32 267.20 0.0M
2022-09-02 267.37 268.98 265.92 268.91 0.0M
2022-09-01 269.60 270.20 268.08 268.08 0.0M
2022-08-31 270.82 270.82 268.15 269.02 0.0M
2022-08-30 269.89 271.21 269.69 270.25 0.0M
2022-08-27 273.73 273.84 270.78 270.78 0.0M
2022-08-26 272.78 273.62 272.69 273.52 0.0M
2022-08-25 272.13 272.81 272.02 272.49 0.0M
2022-08-24 272.22 272.71 271.99 272.08 0.0M
2022-08-23 272.76 272.78 271.92 272.01 0.0M
2022-08-20 273.85 273.85 273.30 273.31 0.0M
2022-08-19 273.85 274.04 273.62 273.96 0.0M
2022-08-18 273.71 274.00 273.42 273.67 0.0M
2022-08-17 273.86 274.12 273.54 273.89 0.0M
2022-08-16 273.38 273.86 273.33 273.76 0.0M
2022-08-13 272.88 273.59 272.63 273.59 0.0M
2022-08-12 272.82 273.09 272.40 272.45 0.0M
2022-08-11 272.00 272.63 271.86 272.63 0.0M
2022-08-10 270.95 270.96 270.46 270.69 0.0M
2022-08-09 271.36 271.76 270.75 270.97 0.0M
2022-08-06 270.08 271.06 270.05 271.03 0.0M
2022-08-05 270.77 270.99 270.38 270.89 0.0M
2022-08-04 269.68 270.98 269.68 270.73 0.0M
2022-08-03 269.46 270.32 268.81 269.15 0.0M
2022-08-02 269.83 270.44 269.48 269.88 0.0M
2022-07-30 269.45 270.41 269.23 270.13 0.0M
2022-07-29 267.94 269.03 266.74 268.94 0.0M
2022-07-28 265.57 267.90 265.44 267.57 0.0M
2022-07-27 265.11 265.18 263.93 264.31 0.0M
2022-07-26 265.71 265.96 264.97 265.80 0.0M
2022-07-23 266.74 267.00 264.81 265.53 0.0M
2022-07-22 264.98 266.48 264.16 266.47 0.0M
2022-07-21 264.43 265.75 264.13 265.16 0.0M
2022-07-20 262.50 264.64 262.42 264.64 0.0M
2022-07-19 263.27 263.56 260.69 261.12 0.0M
2022-07-16 261.30 262.27 260.44 262.27 0.0M
2022-07-15 258.32 259.72 257.05 259.48 0.0M
2022-07-14 258.94 260.90 258.58 260.00 0.0M
2022-07-13 261.68 262.33 260.07 260.53 0.0M
2022-07-12 262.16 262.57 261.51 261.72 0.0M
2022-07-09 262.68 263.64 262.17 263.16 0.0M
2022-07-08 262.05 263.26 262.05 263.10 0.0M
2022-07-07 260.78 261.97 260.03 261.15 0.0M
2022-07-06 258.84 260.78 257.85 260.76 0.0M
2022-07-02 259.15 260.64 258.09 260.49 0.0M
2022-07-01 259.01 260.18 257.53 259.13 0.0M
2022-06-30 260.35 260.72 259.50 260.13 0.0M
2022-06-29 263.08 263.68 260.17 260.17 0.0M
2022-06-28 263.06 263.09 262.07 262.35 0.0M
2022-06-25 260.23 262.55 260.20 262.42 0.0M
2022-06-24 258.63 259.44 257.63 259.23 0.0M
2022-06-23 256.61 259.32 256.61 258.05 0.0M
2022-06-22 257.13 258.54 257.13 258.04 0.0M
2022-06-18 255.73 256.20 255.04 255.13 0.0M
2022-06-17 254.68 254.82 254.33 254.33 0.0M
2022-06-16 254.69 254.96 253.63 254.56 0.0M
2022-06-15 254.65 254.80 254.44 254.44 0.0M
2022-06-14 254.65 254.78 254.44 254.56 0.0M
2022-06-11 254.90 254.91 254.52 254.79 0.0M
2022-06-10 255.90 256.22 255.05 255.05 0.0M
2022-06-09 256.85 257.23 255.93 256.03 0.0M
2022-06-08 256.03 257.36 255.90 257.27 0.0M
2022-06-07 257.33 257.82 256.37 256.65 0.0M
2022-06-04 257.38 257.56 256.43 256.57 0.0M
2022-06-03 256.72 258.52 256.32 258.48 0.0M
2022-06-02 258.50 258.73 256.64 256.90 0.0M
2022-06-01 258.48 258.83 257.56 257.89 0.0M
2022-05-28 257.18 258.78 257.18 258.77 0.0M
2022-05-27 255.96 257.18 255.93 256.83 0.0M
2022-05-26 255.45 256.16 255.24 255.71 0.0M
2022-05-25 255.46 255.80 255.05 255.46 0.0M
2022-05-24 255.41 256.02 255.18 255.85 0.0M
2022-05-21 255.53 255.63 254.82 255.31 0.0M
2022-05-20 255.44 255.87 255.23 255.27 0.0M
2022-05-19 257.26 257.29 255.53 255.53 0.0M
2022-05-18 257.72 258.13 257.12 258.11 0.0M
2022-05-17 257.13 257.53 256.58 256.58 0.0M
2022-05-14 256.90 257.89 256.78 257.49 0.0M
2022-05-13 256.36 257.12 255.82 256.47 0.0M
2022-05-12 257.76 258.65 256.58 256.61 0.0M
2022-05-11 259.21 259.33 257.26 257.91 0.0M
2022-05-10 259.37 259.56 257.65 257.97 0.0M
2022-05-07 261.14 261.89 259.95 260.57 0.0M
2022-05-06 264.62 264.63 260.84 261.50 0.0M
2022-05-05 262.31 266.40 261.35 266.15 0.0M
2022-05-04 262.12 263.26 261.79 262.35 0.0M
2022-05-03 261.88 262.83 260.06 262.05 0.0M
2022-04-30 265.22 265.91 261.54 261.56 0.0M
2022-04-29 265.07 267.48 263.53 266.61 0.0M
2022-04-28 263.67 265.06 262.95 263.43 0.0M
2022-04-27 266.29 266.29 263.44 263.44 0.0M
2022-04-26 265.26 267.22 264.31 267.03 0.0M
2022-04-23 270.09 270.24 266.42 266.46 0.0M
2022-04-22 275.28 275.76 270.38 270.70 0.0M
2022-04-21 274.46 274.64 272.96 273.29 0.0M
2022-04-20 270.97 273.94 270.76 273.59 0.0M
2022-04-19 270.80 271.53 269.89 270.66 0.0M
2022-04-15 273.47 273.65 270.92 270.97 0.0M
2022-04-14 271.54 273.54 271.48 273.26 0.0M
2022-04-13 273.31 274.54 271.04 271.62 0.0M
2022-04-12 274.24 274.37 272.15 272.24 0.0M
2022-04-09 275.72 276.64 274.92 275.34 0.0M
2022-04-08 275.09 276.81 274.09 275.85 0.0M
2022-04-07 275.57 276.13 274.19 275.19 0.0M
2022-04-06 278.66 279.57 276.61 276.96 0.0M
2022-04-05 277.74 279.12 277.48 279.04 0.0M
2022-04-02 277.70 277.86 276.32 277.78 0.0M
2022-04-01 279.72 279.97 275.61 275.61 0.0M
2022-03-31 280.76 280.89 279.27 279.76 0.0M
2022-03-30 280.62 281.31 279.53 281.06 0.0M
2022-03-29 277.64 279.10 277.02 279.10 0.0M
2022-03-26 277.30 277.93 276.37 277.86 0.0M
2022-03-25 275.46 277.00 275.09 277.00 0.0M
2022-03-24 275.82 276.31 274.65 274.66 0.0M
2022-03-23 275.45 277.09 275.45 276.68 0.0M
2022-03-22 275.13 275.75 273.71 274.98 0.0M
2022-03-19 274.13 275.15 273.94 275.13 0.0M
2022-03-18 272.96 273.34 272.77 273.06 0.0M
2022-03-17 273.01 273.23 272.01 272.85 0.0M
2022-03-16 272.59 272.93 272.59 272.77 0.0M
2022-03-15 272.77 272.98 272.22 272.72 0.0M
2022-03-12 273.29 273.41 272.75 272.78 0.0M
2022-03-11 273.32 273.37 272.95 273.23 0.0M
2022-03-10 273.52 274.03 273.38 273.62 0.0M
2022-03-09 273.35 274.05 273.00 273.16 0.0M
2022-03-08 275.04 275.11 273.36 273.38 0.0M
2022-03-05 275.69 275.71 274.80 275.34 0.0M
2022-03-04 277.72 277.88 275.92 276.25 0.0M
2022-03-03 276.12 277.50 275.82 277.14 0.0M
2022-03-02 276.74 277.14 275.21 275.68 0.0M
2022-03-01 276.49 277.22 275.79 276.96 0.0M
2022-02-26 275.28 277.16 275.07 277.15 0.0M
2022-02-25 273.45 275.25 273.37 275.11 0.0M
2022-02-24 276.32 276.39 274.23 274.23 0.0M
2022-02-23 276.38 277.27 275.24 275.79 0.0M
2022-02-19 278.09 278.36 276.78 277.05 0.0M
2022-02-18 279.90 279.97 277.88 278.02 0.0M
2022-02-17 280.35 281.22 279.44 280.71 0.0M
2022-02-16 280.24 281.04 280.23 280.85 0.0M
2022-02-15 279.90 280.11 278.52 279.30 0.0M
2022-02-12 282.84 283.41 279.77 280.17 0.0M
2022-02-11 283.43 285.71 282.10 282.64 0.0M
2022-02-10 284.64 285.71 284.59 285.62 0.0M
2022-02-09 281.63 283.30 281.15 282.98 0.0M
2022-02-08 282.98 283.30 281.47 281.85 0.0M
2022-02-05 282.18 284.20 281.51 282.86 0.0M
2022-02-04 283.93 284.50 282.23 282.35 0.0M
2022-02-03 285.48 286.51 284.57 286.31 0.0M
2022-02-02 283.89 284.72 282.68 284.61 0.0M
2022-02-01 281.20 283.92 280.86 283.92 0.0M
2022-01-29 278.85 281.23 277.74 281.22 0.0M
2022-01-28 280.41 281.50 278.37 278.60 0.0M
2022-01-27 281.64 282.27 278.42 279.40 0.0M
2022-01-26 280.23 281.27 278.71 279.38 0.0M
2022-01-25 279.61 293.58 277.66 281.08 0.0M
2022-01-22 283.09 283.87 281.11 281.20 0.0M
2022-01-21 286.06 287.86 283.43 283.61 0.0M
2022-01-20 287.90 288.48 285.28 285.33 0.0M
2022-01-19 288.51 288.61 286.92 287.11 0.0M
2022-01-15 289.52 290.88 288.81 290.63 0.0M
2022-01-14 294.08 294.36 290.33 290.66 0.0M
2022-01-13 293.77 294.57 292.70 293.48 0.0M
2022-01-12 291.15 292.99 289.93 292.97 0.0M
2022-01-11 290.32 291.24 287.97 291.15 0.0M
2022-01-08 292.78 293.21 291.39 291.65 0.0M
2022-01-07 292.86 294.06 291.91 292.77 0.0M
2022-01-06 296.88 297.13 292.99 293.00 0.0M
2022-01-05 297.89 298.19 296.19 297.00 0.0M
2022-01-04 296.58 297.13 295.49 297.13 0.0M
2022-01-01 296.33 296.85 295.80 295.81 0.0M