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
2024-12-31 365.57 367.29 364.28 365.72 0.0M
2024-12-28 370.43 370.52 367.30 368.82 0.0M
2024-12-27 371.32 372.59 370.65 372.02 0.0M
2024-12-25 369.49 372.11 369.43 372.11 0.0M
2024-12-24 367.99 369.28 366.34 369.11 0.0M
2024-12-21 368.56 369.12 367.18 367.40 0.0M
2024-12-20 366.44 367.31 363.09 363.15 0.0M
2024-12-19 374.33 375.68 360.46 360.64 0.0M
2024-12-18 374.09 374.90 373.53 374.48 0.0M
2024-12-17 375.46 376.60 375.03 375.92 0.0M
2024-12-14 375.68 376.13 373.53 374.46 0.0M
2024-12-13 375.87 376.17 374.43 374.43 0.0M
2024-12-12 375.21 376.96 375.21 376.47 0.0M
2024-12-11 374.76 375.27 373.17 373.44 0.0M
2024-12-10 376.21 376.68 374.30 374.51 0.0M
2024-12-07 376.50 377.31 376.13 376.75 0.0M
2024-12-06 376.48 376.93 375.72 375.81 0.0M
2024-12-05 375.40 376.57 374.93 376.43 0.0M
2024-12-04 373.93 374.35 373.23 374.24 0.0M
2024-12-03 373.89 374.38 373.31 374.02 0.0M
2024-11-30 371.53 373.76 371.53 373.08 0.0M
2024-11-28 371.77 372.27 370.31 371.09 0.0M
2024-11-27 371.10 372.52 370.65 372.37 0.0M
2024-11-26 371.12 372.16 368.96 370.33 0.0M
2024-11-23 368.28 369.53 367.94 369.34 0.0M
2024-11-22 367.65 368.91 364.66 368.11 0.0M
2024-11-21 366.02 366.43 363.17 366.26 0.0M
2024-11-20 363.13 366.48 362.74 366.16 0.0M
2024-11-19 363.52 365.58 363.29 364.77 0.0M
2024-11-16 365.68 365.89 362.65 363.51 0.0M
2024-11-15 370.12 370.23 367.47 367.84 0.0M
2024-11-14 369.98 370.95 368.69 369.70 0.0M
2024-11-13 370.61 370.93 368.37 369.63 0.0M
2024-11-12 371.02 371.15 369.66 370.43 0.0M
2024-11-09 369.36 370.97 369.25 370.10 0.0M
2024-11-08 367.56 369.35 367.52 368.82 0.0M
2024-11-07 364.42 366.84 363.47 366.51 0.0M
2024-11-06 356.50 359.18 356.50 359.16 0.0M
2024-11-05 356.89 357.41 355.20 355.77 0.0M
2024-11-02 357.09 358.99 356.77 356.97 0.0M
2024-11-01 358.86 359.09 355.92 356.06 0.0M
2024-10-31 361.69 362.89 360.95 360.95 0.0M
2024-10-30 361.09 362.69 360.59 361.84 0.0M
2024-10-29 362.34 362.63 361.59 361.59 0.0M
2024-10-26 362.47 363.57 360.71 361.11 0.0M
2024-10-25 360.98 361.35 359.91 360.99 0.0M
2024-10-24 361.99 362.08 358.73 360.34 0.0M
2024-10-23 361.62 363.44 361.46 362.87 0.0M
2024-10-22 363.25 363.65 361.61 363.00 0.0M
2024-10-19 363.26 363.90 362.75 363.57 0.0M
2024-10-18 364.12 364.20 362.40 362.46 0.0M
2024-10-17 361.33 362.81 361.03 362.64 0.0M
2024-10-16 363.36 363.64 360.81 361.30 0.0M
2024-10-15 362.15 363.83 362.04 363.26 0.0M
2024-10-12 359.76 361.67 359.76 361.37 0.0M
2024-10-11 359.57 360.48 359.10 359.77 0.0M
2024-10-10 358.50 360.56 358.25 360.31 0.0M
2024-10-09 357.17 358.85 356.92 358.58 0.0M
2024-10-08 357.79 357.98 355.86 356.22 0.0M
2024-10-05 358.20 358.52 356.40 358.49 0.0M
2024-10-04 355.97 356.97 355.31 356.38 0.0M
2024-10-03 355.92 357.05 355.18 356.54 0.0M
2024-10-02 358.27 358.27 355.43 356.60 0.0M
2024-10-01 357.05 358.78 355.97 358.67 0.0M
2024-09-28 357.95 358.42 357.00 357.55 0.0M
2024-09-27 358.35 358.39 356.45 357.54 0.0M
2024-09-26 357.14 357.30 355.94 356.45 0.0M
2024-09-25 356.59 356.96 355.39 356.81 0.0M
2024-09-24 355.98 356.47 355.56 356.19 0.0M
2024-09-21 355.64 356.02 354.66 355.47 0.0M
2024-09-20 356.04 357.43 354.55 356.20 0.0M
2024-09-19 351.51 354.66 350.15 350.29 0.0M
2024-09-18 352.64 353.49 350.08 351.32 0.0M
2024-09-17 350.50 351.40 349.51 351.22 0.0M
2024-09-14 349.36 351.33 349.30 350.71 0.0M
2024-09-13 346.15 349.11 345.18 348.80 0.0M
2024-09-12 342.29 346.64 337.92 346.28 0.0M
2024-09-11 342.67 342.99 339.91 342.88 0.0M
2024-09-10 340.46 342.28 339.66 341.52 0.0M
2024-09-07 344.23 344.62 338.24 338.43 0.0M
2024-09-06 344.84 346.11 342.54 343.62 0.0M
2024-09-05 344.31 346.55 343.89 344.75 0.0M
2024-09-04 350.01 350.16 344.03 345.31 0.0M
2024-08-31 350.36 352.29 348.19 352.12 0.0M
2024-08-30 349.71 352.00 348.33 348.74 0.0M
2024-08-29 350.69 350.78 347.19 348.89 0.0M
2024-08-28 349.49 351.09 348.98 350.77 0.0M
2024-08-27 351.93 352.35 349.46 350.25 0.0M
2024-08-24 349.70 351.83 348.65 351.38 0.0M
2024-08-23 351.84 351.92 347.29 347.80 0.0M
2024-08-22 350.01 351.31 349.06 350.65 0.0M
2024-08-21 349.60 350.45 348.54 349.19 0.0M
2024-08-20 346.97 349.69 346.41 349.69 0.0M
2024-08-17 345.08 347.02 345.08 346.60 0.0M
2024-08-16 344.19 346.11 343.73 345.96 0.0M
2024-08-15 340.96 341.63 339.28 341.17 0.0M
2024-08-14 338.17 340.52 337.99 340.45 0.0M
2024-08-13 337.27 337.41 335.66 336.50 0.0M
2024-08-10 336.10 337.44 335.60 336.61 0.0M
2024-08-09 333.73 336.78 333.18 336.19 0.0M
2024-08-08 335.38 336.39 332.20 332.27 0.0M
2024-08-07 333.94 336.14 333.51 333.88 0.0M
2024-08-06 333.50 334.60 330.62 334.10 0.0M
2024-08-03 338.45 338.96 336.56 338.05 0.0M
2024-08-02 346.38 347.55 340.03 341.48 0.0M
2024-08-01 344.24 346.60 343.68 345.22 0.0M
2024-07-31 342.55 343.29 339.22 340.76 0.0M
2024-07-30 342.59 343.37 341.19 342.01 0.0M
2024-07-27 340.85 343.45 340.71 341.96 0.0M
2024-07-26 340.78 343.61 339.07 339.42 0.0M
2024-07-25 344.26 344.32 340.40 340.65 0.0M
2024-07-24 347.39 348.41 346.58 346.85 0.0M
2024-07-23 346.27 347.68 345.59 347.35 0.0M
2024-07-20 346.55 347.14 344.22 344.48 0.0M
2024-07-19 349.31 349.95 345.38 346.29 0.0M
2024-07-18 349.65 350.32 348.51 348.62 0.0M
2024-07-17 351.58 352.74 351.16 352.62 0.0M
2024-07-16 351.17 352.58 349.89 350.73 0.0M
2024-07-13 348.75 351.97 348.55 349.85 0.0M
2024-07-12 351.02 351.37 347.87 348.30 0.0M
2024-07-11 348.65 350.98 348.39 350.95 0.0M
2024-07-10 348.15 348.56 347.73 347.85 0.0M
2024-07-09 347.70 348.14 347.05 347.60 0.0M
2024-07-06 345.78 347.50 345.45 347.35 0.0M
2024-07-04 344.21 345.75 344.21 345.66 0.0M
2024-07-03 341.55 344.13 341.55 344.11 0.0M
2024-07-02 342.45 342.66 341.03 342.34 0.0M
2024-06-29 343.16 345.05 341.28 341.71 0.0M
2024-06-28 342.57 343.23 342.06 342.80 0.0M
2024-06-27 341.67 342.83 341.33 342.60 0.0M
2024-06-26 341.83 342.37 341.13 342.20 0.0M
2024-06-25 341.94 343.38 341.18 341.19 0.0M
2024-06-22 341.84 342.44 341.78 342.07 0.0M
2024-06-21 344.01 344.54 341.46 342.54 0.0M
2024-06-19 342.78 343.60 342.43 343.41 0.0M
2024-06-18 339.49 343.45 339.28 342.52 0.0M
2024-06-15 338.78 339.95 338.18 339.91 0.0M
2024-06-14 340.11 340.26 338.01 339.95 0.0M
2024-06-13 339.17 340.73 338.56 339.15 0.0M
2024-06-12 334.44 336.33 333.31 336.30 0.0M
2024-06-11 333.95 335.67 333.59 335.39 0.0M
2024-06-08 333.81 336.25 333.55 334.51 0.0M
2024-06-07 335.10 335.40 333.79 334.83 0.0M
2024-06-06 332.32 334.90 331.49 334.90 0.0M
2024-06-05 329.95 331.48 328.99 331.02 0.0M
2024-06-04 331.36 331.66 327.59 330.53 0.0M
2024-06-01 328.24 330.32 325.07 330.16 0.0M
2024-05-31 328.80 329.14 326.91 327.66 0.0M
2024-05-30 329.60 330.50 329.36 329.58 0.0M
2024-05-29 332.33 332.51 330.45 331.94 0.0M
2024-05-25 330.72 332.28 330.30 331.86 0.0M
2024-05-24 333.86 333.86 329.05 329.67 0.0M
2024-05-23 332.63 332.95 330.81 332.01 0.0M
2024-05-22 331.50 332.99 331.49 332.84 0.0M
2024-05-21 331.83 333.05 331.77 332.02 0.0M
2024-05-18 331.73 331.75 330.54 331.71 0.0M
2024-05-17 332.24 332.97 331.32 331.33 0.0M
2024-05-16 329.72 332.08 329.29 331.90 0.0M
2024-05-15 326.92 328.46 326.57 328.25 0.0M
2024-05-14 327.59 327.63 326.17 326.75 0.0M
2024-05-11 327.10 327.80 326.07 326.81 0.0M
2024-05-10 325.05 326.35 324.40 326.28 0.0M
2024-05-09 323.71 324.98 323.59 324.74 0.0M
2024-05-08 324.87 325.49 324.29 324.78 0.0M
2024-05-07 322.69 324.41 322.69 324.41 0.0M
2024-05-04 321.51 322.02 320.20 321.55 0.0M
2024-05-03 318.02 318.84 316.04 318.39 0.0M
2024-05-02 317.02 319.97 316.12 316.25 0.0M
2024-05-01 320.36 320.91 317.21 317.22 0.0M
2024-04-30 321.28 321.65 319.85 321.19 0.0M
2024-04-27 319.46 321.27 319.21 320.49 0.0M
2024-04-26 316.24 318.51 315.67 317.97 0.0M
2024-04-25 319.66 320.03 318.04 319.16 0.0M
2024-04-24 317.26 319.44 317.20 319.15 0.0M
2024-04-23 315.92 317.79 314.91 316.43 0.0M
2024-04-20 316.85 317.36 314.71 315.22 0.0M
2024-04-19 318.25 319.10 316.77 317.12 0.0M
2024-04-18 320.05 320.24 317.27 317.73 0.0M
2024-04-17 319.84 320.41 318.84 319.15 0.0M
2024-04-16 324.36 324.75 319.54 319.92 0.0M
2024-04-13 324.54 325.20 322.11 322.66 0.0M
2024-04-12 324.96 326.85 323.37 326.30 0.0M
2024-04-11 323.90 325.12 323.23 324.28 0.0M
2024-04-10 327.28 327.43 324.35 326.69 0.0M
2024-04-09 326.68 327.17 326.09 326.28 0.0M
2024-04-06 324.20 327.33 324.18 326.55 0.0M
2024-04-05 328.58 328.83 323.58 323.59 0.0M
2024-04-04 325.91 327.43 325.90 326.52 0.0M
2024-04-03 326.16 326.40 325.29 326.24 0.0M
2024-04-02 328.69 329.07 327.40 328.14 0.0M
2024-03-29 328.15 329.06 328.02 328.63 0.0M
2024-03-28 327.46 328.13 326.42 328.09 0.0M
2024-03-27 327.13 327.41 325.81 325.81 0.0M
2024-03-26 326.67 327.10 326.49 326.58 0.0M
2024-03-23 327.69 327.93 327.19 327.41 0.0M
2024-03-22 328.17 328.58 327.61 327.68 0.0M
2024-03-21 324.73 326.93 324.35 326.88 0.0M
2024-03-20 322.79 324.78 322.48 324.68 0.0M
2024-03-19 323.88 324.61 323.15 323.32 0.0M
2024-03-16 321.90 322.28 321.69 321.84 0.0M
2024-03-15 325.25 325.41 322.36 324.04 0.0M
2024-03-14 324.94 325.24 323.94 324.60 0.0M
2024-03-13 323.02 325.00 321.51 324.86 0.0M
2024-03-12 321.19 321.88 319.97 321.55 0.0M
2024-03-09 323.55 324.42 321.32 321.78 0.0M
2024-03-08 322.07 323.33 321.73 323.10 0.0M
2024-03-07 320.97 321.61 319.82 320.47 0.0M
2024-03-06 320.67 320.93 317.78 319.03 0.0M
2024-03-05 321.72 322.54 321.52 321.74 0.0M
2024-03-02 320.20 321.99 319.81 321.93 0.0M
2024-03-01 319.53 320.27 317.94 319.95 0.0M
2024-02-29 317.94 318.66 317.63 318.28 0.0M
2024-02-28 318.35 318.77 317.49 318.65 0.0M
2024-02-27 319.24 319.39 318.08 318.10 0.0M
2024-02-24 319.50 319.79 318.47 318.99 0.0M
2024-02-23 316.54 318.90 316.31 318.68 0.0M
2024-02-22 311.96 313.10 310.95 313.03 0.0M
2024-02-21 313.37 313.64 311.44 312.62 0.0M
2024-02-17 315.43 316.05 313.95 314.31 0.0M
2024-02-16 314.27 315.65 313.89 315.51 0.0M
2024-02-15 312.86 314.00 311.44 313.94 0.0M
2024-02-14 311.13 312.14 309.43 311.23 0.0M
2024-02-13 315.01 316.12 314.56 314.80 0.0M
2024-02-10 313.66 315.16 313.66 315.04 0.0M
2024-02-09 313.07 313.59 312.85 313.47 0.0M
2024-02-08 312.27 313.45 311.83 313.21 0.0M
2024-02-07 310.96 311.14 309.88 310.98 0.0M
2024-02-06 310.74 311.06 308.98 310.34 0.0M
2024-02-03 308.82 312.01 308.40 311.15 0.0M
2024-02-02 306.07 308.29 305.36 308.28 0.0M
2024-02-01 307.97 308.19 304.82 304.83 0.0M
2024-01-31 309.22 309.52 308.71 309.21 0.0M
2024-01-30 307.37 309.42 307.17 309.36 0.0M
2024-01-27 307.46 308.18 306.80 307.32 0.0M
2024-01-26 306.98 307.70 306.18 307.52 0.0M
2024-01-25 307.28 307.98 305.90 306.04 0.0M
2024-01-24 305.48 305.90 304.71 305.81 0.0M
2024-01-23 305.34 306.06 304.75 305.05 0.0M
2024-01-20 301.95 304.59 301.57 304.52 0.0M
2024-01-19 299.95 301.55 299.22 301.34 0.0M
2024-01-18 298.82 299.35 297.92 299.10 0.0M
2024-01-17 300.69 301.31 299.49 300.45 0.0M
2024-01-13 301.97 302.37 300.60 301.36 0.0M
2024-01-12 301.98 302.10 299.00 301.10 0.0M
2024-01-11 300.10 301.70 299.82 301.31 0.0M
2024-01-10 298.87 300.35 298.57 299.86 0.0M
2024-01-09 297.16 300.30 297.16 300.28 0.0M
2024-01-06 296.68 298.17 296.17 296.90 0.0M
2024-01-05 297.30 298.57 296.58 296.60 0.0M
2024-01-04 298.32 298.66 297.25 297.45 0.0M
2024-01-03 299.42 299.96 298.33 299.33 0.0M