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
2023-12-30 301.56 301.75 299.91 300.74 0.0M
2023-12-29 301.77 302.01 301.34 301.42 0.0M
2023-12-28 301.04 301.57 300.72 301.28 0.0M
2023-12-27 300.47 301.56 300.40 301.05 0.0M
2023-12-23 300.38 301.07 299.25 300.07 0.0M
2023-12-22 299.26 299.84 297.93 299.74 0.0M
2023-12-21 300.18 301.18 297.32 297.33 0.0M
2023-12-20 299.61 300.65 299.56 300.65 0.0M
2023-12-19 298.71 299.65 298.68 299.22 0.0M
2023-12-16 297.65 298.38 297.36 298.14 0.0M
2023-12-15 298.71 299.27 296.50 298.08 0.0M
2023-12-14 293.43 297.38 293.20 297.21 0.0M
2023-12-13 291.53 293.23 290.98 293.23 0.0M
2023-12-12 290.33 291.93 290.28 291.87 0.0M
2023-12-09 289.20 291.03 288.96 290.74 0.0M
2023-12-08 288.75 289.89 288.31 289.56 0.0M
2023-12-07 289.70 289.82 287.08 287.25 0.0M
2023-12-06 287.76 289.09 287.42 288.36 0.0M
2023-12-05 287.89 288.68 287.11 288.54 0.0M
2023-12-02 287.94 290.39 287.64 290.11 0.0M
2023-12-01 287.80 288.55 286.58 288.43 0.0M
2023-11-30 288.85 289.58 287.09 287.30 0.0M
2023-11-29 286.96 288.33 286.64 287.51 0.0M
2023-11-28 287.72 287.86 287.00 287.24 0.0M
2023-11-25 287.50 287.87 287.46 287.81 0.0M
2023-11-23 287.73 288.36 286.98 287.68 0.0M
2023-11-22 286.44 286.76 285.81 286.54 0.0M
2023-11-21 285.10 287.72 285.10 287.12 0.0M
2023-11-18 285.03 285.50 284.30 285.15 0.0M
2023-11-17 284.31 285.02 283.67 284.84 0.0M
2023-11-16 284.84 285.57 284.05 284.47 0.0M
2023-11-15 282.63 284.79 282.55 284.04 0.0M
2023-11-14 278.93 279.82 278.39 279.29 0.0M
2023-11-11 276.93 279.66 276.43 279.52 0.0M
2023-11-10 278.26 278.28 276.04 276.17 0.0M
2023-11-09 278.09 278.30 276.80 277.91 0.0M
2023-11-08 277.18 278.11 276.64 277.69 0.0M
2023-11-07 277.50 277.53 276.32 277.10 0.0M
2023-11-04 276.09 277.71 276.09 276.94 0.0M
2023-11-03 273.48 275.23 273.48 275.12 0.0M
2023-11-02 271.03 272.26 270.96 272.05 0.0M
2023-11-01 270.55 270.90 270.03 270.89 0.0M
2023-10-31 269.97 270.77 269.75 270.49 0.0M
2023-10-28 270.24 270.41 269.32 269.54 0.0M
2023-10-27 271.01 271.35 269.98 270.04 0.0M
2023-10-26 272.53 272.56 271.45 271.45 0.0M
2023-10-25 273.16 273.90 272.59 273.35 0.0M
2023-10-24 272.57 273.80 272.01 272.61 0.0M
2023-10-21 274.99 275.10 273.13 273.16 0.0M
2023-10-20 276.90 277.52 275.02 275.35 0.0M
2023-10-19 278.19 278.61 276.20 276.56 0.0M
2023-10-18 277.52 279.74 277.41 278.91 0.0M
2023-10-17 277.81 279.39 277.81 278.89 0.0M
2023-10-14 278.63 279.00 276.83 277.27 0.0M
2023-10-13 279.02 279.18 276.90 277.70 0.0M
2023-10-12 278.79 279.00 277.76 278.94 0.0M
2023-10-11 277.55 279.46 277.50 278.18 0.0M
2023-10-10 275.65 277.64 275.45 277.36 0.0M
2023-10-07 273.61 276.85 273.16 276.25 0.0M
2023-10-06 274.38 274.69 273.43 274.30 0.0M
2023-10-05 273.76 274.69 273.15 274.60 0.0M
2023-10-04 274.82 275.22 273.20 273.48 0.0M
2023-10-03 275.00 275.73 274.34 275.38 0.0M
2023-09-30 276.99 277.04 274.90 275.39 0.0M
2023-09-29 274.84 276.61 274.84 275.88 0.0M
2023-09-28 275.71 275.82 274.03 275.08 0.0M
2023-09-27 276.47 276.57 275.07 275.28 0.0M
2023-09-26 276.45 277.58 276.22 277.54 0.0M
2023-09-23 277.62 278.28 276.68 276.84 0.0M
2023-09-22 279.25 279.25 277.18 277.22 0.0M
2023-09-21 282.62 283.04 280.24 280.26 0.0M
2023-09-20 282.24 282.53 280.99 282.20 0.0M
2023-09-19 282.51 283.35 282.29 282.75 0.0M
2023-09-16 282.82 282.96 282.46 282.60 0.0M
2023-09-15 284.84 286.29 284.21 285.87 0.0M
2023-09-14 283.33 284.14 282.54 283.40 0.0M
2023-09-13 283.63 284.66 282.74 283.06 0.0M
2023-09-12 284.62 284.87 283.45 284.67 0.0M
2023-09-09 282.67 283.80 282.22 282.79 0.0M
2023-09-08 281.41 282.75 281.19 282.39 0.0M
2023-09-07 284.42 284.73 281.91 283.28 0.0M
2023-09-06 286.16 286.36 285.25 285.26 0.0M
2023-09-02 287.73 288.07 285.57 286.46 0.0M
2023-09-01 286.92 287.49 285.95 285.96 0.0M
2023-08-31 285.60 286.81 285.09 286.37 0.0M
2023-08-30 281.44 285.43 281.31 285.28 0.0M
2023-08-29 281.04 281.77 280.35 281.39 0.0M
2023-08-26 279.45 280.64 277.41 279.92 0.0M
2023-08-25 282.69 283.04 278.49 278.51 0.0M
2023-08-24 279.90 282.24 279.83 281.80 0.0M
2023-08-23 280.85 280.87 278.96 279.19 0.0M
2023-08-22 279.04 280.35 277.98 279.95 0.0M
2023-08-19 277.31 279.13 277.27 278.53 0.0M
2023-08-18 281.30 281.30 278.53 278.78 0.0M
2023-08-17 282.09 282.93 280.40 280.45 0.0M
2023-08-16 284.18 284.33 281.98 282.25 0.0M
2023-08-15 283.30 285.12 283.19 285.10 0.0M
2023-08-12 283.07 284.53 282.84 283.74 0.0M
2023-08-11 285.40 287.39 283.66 284.13 0.0M
2023-08-10 285.94 286.04 283.87 284.10 0.0M
2023-08-09 285.66 286.15 284.28 285.95 0.0M
2023-08-08 286.23 287.12 285.62 287.04 0.0M
2023-08-05 286.87 288.24 284.80 284.93 0.0M
2023-08-04 285.80 287.16 285.46 286.18 0.0M
2023-08-03 288.57 288.65 286.47 286.84 0.0M
2023-08-02 290.16 290.74 289.75 290.26 0.0M
2023-08-01 290.85 291.26 290.05 290.94 0.0M
2023-07-29 290.01 291.10 289.62 290.59 0.0M
2023-07-28 291.57 291.99 287.73 288.17 0.0M
2023-07-27 289.54 290.54 288.63 289.68 0.0M
2023-07-26 289.00 290.56 288.97 289.83 0.0M
2023-07-25 288.84 289.53 288.34 289.06 0.0M
2023-07-22 288.78 289.07 288.03 288.05 0.0M
2023-07-21 289.15 289.64 287.62 288.00 0.0M
2023-07-20 289.74 290.26 289.19 289.69 0.0M
2023-07-19 286.92 289.43 286.86 289.01 0.0M
2023-07-18 286.61 287.83 286.30 287.29 0.0M
2023-07-15 287.20 287.64 286.06 286.33 0.0M
2023-07-14 285.50 287.04 285.50 286.65 0.0M
2023-07-13 284.81 285.43 284.06 284.55 0.0M
2023-07-12 281.76 283.12 281.36 282.93 0.0M
2023-07-11 280.97 281.62 280.49 281.42 0.0M
2023-07-08 281.11 283.08 280.90 280.94 0.0M
2023-07-07 281.58 281.89 280.74 281.70 0.0M
2023-07-06 282.87 283.67 282.79 283.34 0.0M
2023-07-04 283.04 283.72 282.97 283.68 0.0M
2023-07-01 282.23 283.80 282.23 283.36 0.0M
2023-06-30 279.42 280.67 279.29 280.55 0.0M
2023-06-29 279.09 280.27 278.75 279.42 0.0M
2023-06-28 278.08 280.01 277.67 279.76 0.0M
2023-06-27 278.34 279.12 277.39 277.40 0.0M
2023-06-24 278.46 279.31 278.14 278.47 0.0M
2023-06-23 278.87 280.20 278.77 280.20 0.0M
2023-06-22 279.85 280.42 279.19 279.36 0.0M
2023-06-21 280.73 281.21 279.62 280.62 0.0M
2023-06-17 282.67 282.71 281.57 281.60 0.0M
2023-06-16 283.91 284.20 283.88 284.02 0.0M
2023-06-15 283.41 283.94 283.10 283.81 0.0M
2023-06-14 283.17 283.53 283.06 283.44 0.0M
2023-06-13 281.77 282.64 281.61 282.53 0.0M
2023-06-10 281.59 282.20 281.10 281.36 0.0M
2023-06-09 279.93 281.29 279.61 281.19 0.0M
2023-06-08 280.63 281.06 279.61 279.84 0.0M
2023-06-07 279.52 280.61 279.36 280.42 0.0M
2023-06-06 280.24 280.70 279.42 279.77 0.0M
2023-06-03 278.76 280.25 278.25 279.98 0.0M
2023-06-02 274.85 277.64 274.19 277.04 0.0M
2023-06-01 274.92 275.42 273.67 274.55 0.0M
2023-05-31 276.94 277.15 275.10 275.83 0.0M
2023-05-27 273.33 276.07 273.28 275.79 0.0M
2023-05-26 272.44 273.53 271.54 272.78 0.0M
2023-05-25 271.41 271.65 270.06 270.68 0.0M
2023-05-24 273.89 274.59 272.24 272.39 0.0M
2023-05-23 274.93 275.67 274.23 274.90 0.0M
2023-05-20 275.52 275.79 274.11 274.78 0.0M
2023-05-19 272.88 275.27 272.74 275.08 0.0M
2023-05-18 271.40 273.28 270.52 272.98 0.0M
2023-05-17 271.19 271.72 270.25 270.25 0.0M
2023-05-16 271.27 271.98 270.28 271.74 0.0M
2023-05-13 271.94 272.04 269.60 271.02 0.0M
2023-05-12 271.22 271.42 270.17 271.31 0.0M
2023-05-11 272.14 272.43 269.51 271.60 0.0M
2023-05-10 270.69 271.20 270.49 270.59 0.0M
2023-05-09 271.63 271.78 270.82 271.58 0.0M
2023-05-06 269.47 271.95 269.47 271.40 0.0M
2023-05-05 268.48 268.65 267.04 267.45 0.0M
2023-05-04 270.79 271.96 268.93 269.02 0.0M
2023-05-03 272.19 272.19 269.09 270.46 0.0M
2023-05-02 272.72 273.62 272.57 272.77 0.0M
2023-04-29 270.91 272.78 270.83 272.76 0.0M
2023-04-28 268.33 271.25 268.30 271.11 0.0M
2023-04-27 268.57 268.90 266.93 267.24 0.0M
2023-04-26 270.33 270.47 268.08 268.08 0.0M
2023-04-25 270.97 271.38 270.23 271.16 0.0M
2023-04-22 270.82 271.13 270.03 270.94 0.0M
2023-04-21 270.34 271.56 270.04 270.68 0.0M
2023-04-20 270.75 271.92 270.65 271.65 0.0M
2023-04-19 271.66 271.95 270.77 271.54 0.0M
2023-04-18 270.38 271.19 269.93 271.18 0.0M
2023-04-15 270.48 271.30 269.38 270.43 0.0M
2023-04-14 268.99 270.80 268.81 270.65 0.0M
2023-04-13 269.86 270.07 268.22 268.39 0.0M
2023-04-12 269.04 269.60 268.74 268.98 0.0M
2023-04-11 267.77 268.97 267.43 268.97 0.0M
2023-04-07 267.86 268.81 267.37 268.77 0.0M
2023-04-06 268.33 268.50 267.38 268.13 0.0M
2023-04-05 269.43 269.62 267.91 268.43 0.0M
2023-04-04 268.42 269.37 268.31 269.28 0.0M
2023-04-01 266.72 268.72 266.72 268.72 0.0M
2023-03-31 266.21 266.45 265.49 266.22 0.0M
2023-03-30 264.46 265.36 264.17 265.20 0.0M
2023-03-29 263.10 263.35 262.28 262.93 0.0M
2023-03-28 264.18 264.51 263.20 263.30 0.0M
2023-03-25 262.05 263.34 261.16 263.21 0.0M
2023-03-24 263.07 264.49 261.31 262.62 0.0M
2023-03-23 264.32 265.64 261.75 261.78 0.0M
2023-03-22 264.09 264.50 263.28 264.27 0.0M
2023-03-21 261.81 262.87 261.58 262.67 0.0M
2023-03-18 261.52 261.80 260.95 261.58 0.0M
2023-03-17 258.17 264.42 257.85 264.15 0.0M
2023-03-16 257.85 259.76 256.25 259.59 0.0M
2023-03-15 260.70 262.61 258.53 261.50 0.0M
2023-03-14 256.05 260.60 255.18 257.46 0.0M
2023-03-11 260.86 262.46 257.23 257.86 0.0M
2023-03-10 266.69 267.84 260.97 261.45 0.0M
2023-03-09 266.11 266.67 264.71 266.12 0.0M
2023-03-08 269.55 269.81 265.38 265.76 0.0M
2023-03-07 270.04 271.53 269.47 269.72 0.0M
2023-03-04 266.43 269.64 266.38 269.52 0.0M
2023-03-03 262.45 266.01 262.09 265.40 0.0M
2023-03-02 264.05 264.79 262.81 263.50 0.0M
2023-03-01 265.14 266.41 264.66 264.72 0.0M
2023-02-28 266.76 267.65 264.93 265.46 0.0M
2023-02-25 264.42 265.25 263.29 264.78 0.0M
2023-02-24 267.91 268.27 264.84 267.36 0.0M
2023-02-23 266.84 267.68 265.40 266.18 0.0M
2023-02-22 269.04 269.32 266.45 266.54 0.0M
2023-02-18 270.34 271.06 269.33 270.98 0.0M
2023-02-17 271.84 273.63 271.36 271.42 0.0M
2023-02-16 272.18 273.90 271.84 273.89 0.0M
2023-02-15 272.11 274.10 271.27 273.18 0.0M
2023-02-14 271.04 272.81 270.84 272.78 0.0M
2023-02-11 270.00 270.84 269.33 270.68 0.0M
2023-02-10 273.36 273.42 269.74 270.24 0.0M
2023-02-09 273.05 273.44 271.56 271.78 0.0M
2023-02-08 271.09 274.14 270.57 273.67 0.0M
2023-02-07 271.79 272.11 270.78 271.52 0.0M
2023-02-04 272.53 274.16 271.95 272.58 0.0M
2023-02-03 273.61 274.31 272.74 274.11 0.0M
2023-02-02 269.46 272.92 268.07 271.76 0.0M
2023-02-01 267.34 269.92 267.26 269.91 0.0M
2023-01-31 268.44 269.20 266.96 266.99 0.0M
2023-01-28 268.63 270.48 268.52 269.51 0.0M
2023-01-27 268.26 268.99 266.80 268.99 0.0M
2023-01-26 264.76 267.06 263.74 266.89 0.0M
2023-01-25 266.10 267.22 265.66 266.98 0.0M
2023-01-24 265.00 267.79 264.83 267.02 0.0M
2023-01-21 262.08 264.90 261.43 264.90 0.0M
2023-01-20 261.98 262.53 260.89 261.35 0.0M
2023-01-19 266.22 266.66 262.66 262.72 0.0M
2023-01-18 265.98 266.65 265.28 265.58 0.0M
2023-01-14 263.66 266.02 263.50 265.86 0.0M
2023-01-13 264.80 265.53 263.00 264.99 0.0M
2023-01-12 262.97 264.34 262.57 264.34 0.0M
2023-01-11 261.00 262.14 260.45 262.11 0.0M
2023-01-10 262.05 263.44 260.97 261.07 0.0M
2023-01-07 258.57 261.53 257.61 261.09 0.0M
2023-01-06 258.68 259.03 257.42 257.59 0.0M
2023-01-05 259.02 260.23 258.04 259.42 0.0M
2023-01-04 259.78 260.59 257.33 258.40 0.0M