CBOE S

SPRS10
🏛️ Estados Unidos →
2,900.82
Última Actualización: 2025-09-29
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 2,407.53 2,407.53 2,406.20 2,406.20 0.0M
2023-12-29 2,407.93 2,407.93 2,407.53 2,407.53 0.0M
2023-12-28 2,403.49 2,407.93 2,403.49 2,407.93 0.0M
2023-12-27 2,398.09 2,403.49 2,398.09 2,403.49 0.0M
2023-12-23 2,395.84 2,398.09 2,395.84 2,398.09 0.0M
2023-12-22 2,387.82 2,395.84 2,387.82 2,395.84 0.0M
2023-12-21 2,399.48 2,399.48 2,387.82 2,387.82 0.0M
2023-12-20 2,395.52 2,399.48 2,395.52 2,399.48 0.0M
2023-12-19 2,392.41 2,395.52 2,392.41 2,395.52 0.0M
2023-12-16 2,391.61 2,392.41 2,391.61 2,392.41 0.0M
2023-12-15 2,390.46 2,391.61 2,390.46 2,391.61 0.0M
2023-12-14 2,375.17 2,390.46 2,375.17 2,390.46 0.0M
2023-12-13 2,368.62 2,375.17 2,368.62 2,375.17 0.0M
2023-12-12 2,363.36 2,368.62 2,363.36 2,368.62 0.0M
2023-12-09 2,358.23 2,363.36 2,358.23 2,363.36 0.0M
2023-12-08 2,349.51 2,358.23 2,349.51 2,358.23 0.0M
2023-12-07 2,353.91 2,353.91 2,349.51 2,349.51 0.0M
2023-12-06 2,353.43 2,353.91 2,353.43 2,353.91 0.0M
2023-12-05 2,359.98 2,359.98 2,353.43 2,353.43 0.0M
2023-12-02 2,352.01 2,359.98 2,352.01 2,359.98 0.0M
2023-12-01 2,349.07 2,352.01 2,349.07 2,352.01 0.0M
2023-11-30 2,347.99 2,349.07 2,347.99 2,349.07 0.0M
2023-11-29 2,346.67 2,347.99 2,346.67 2,347.99 0.0M
2023-11-28 2,347.74 2,347.74 2,346.67 2,346.67 0.0M
2023-11-25 2,345.56 2,347.74 2,345.56 2,347.74 0.0M
2023-11-23 2,339.62 2,345.56 2,339.62 2,345.56 0.0M
2023-11-22 2,342.97 2,342.97 2,339.62 2,339.62 0.0M
2023-11-21 2,333.76 2,342.97 2,333.76 2,342.97 0.0M
2023-11-18 2,332.70 2,333.76 2,332.70 2,333.76 0.0M
2023-11-17 2,329.02 2,332.70 2,329.02 2,332.70 0.0M
2023-11-16 2,329.44 2,329.44 2,329.02 2,329.02 0.0M
2023-11-15 2,306.81 2,329.44 2,306.81 2,329.44 0.0M
2023-11-14 2,305.65 2,306.81 2,305.65 2,306.81 0.0M
2023-11-11 2,286.54 2,305.65 2,286.54 2,305.65 0.0M
2023-11-10 2,295.30 2,295.30 2,286.54 2,286.54 0.0M
2023-11-09 2,294.96 2,295.30 2,294.96 2,295.30 0.0M
2023-11-08 2,290.50 2,294.96 2,290.50 2,294.96 0.0M
2023-11-07 2,289.92 2,290.50 2,289.92 2,290.50 0.0M
2023-11-04 2,271.28 2,289.92 2,271.28 2,289.92 0.0M
2023-11-03 2,251.56 2,271.28 2,251.56 2,271.28 0.0M
2023-11-02 2,237.08 2,251.56 2,237.08 2,251.56 0.0M
2023-11-01 2,231.57 2,237.08 2,231.57 2,237.08 0.0M
2023-10-31 2,215.69 2,231.57 2,215.69 2,231.57 0.0M
2023-10-28 2,222.95 2,222.95 2,215.69 2,215.69 0.0M
2023-10-27 2,241.80 2,241.80 2,222.95 2,222.95 0.0M
2023-10-26 2,257.32 2,257.32 2,241.80 2,241.80 0.0M
2023-10-25 2,249.17 2,257.32 2,249.17 2,257.32 0.0M
2023-10-24 2,246.37 2,249.17 2,246.37 2,249.17 0.0M
2023-10-21 2,258.02 2,258.02 2,246.37 2,246.37 0.0M
2023-10-20 2,272.12 2,272.12 2,258.02 2,258.02 0.0M
2023-10-19 2,284.24 2,284.24 2,272.12 2,272.12 0.0M
2023-10-18 2,287.01 2,287.01 2,284.24 2,284.24 0.0M
2023-10-17 2,269.84 2,287.01 2,269.84 2,287.01 0.0M
2023-10-14 2,282.69 2,282.69 2,269.84 2,269.84 0.0M
2023-10-13 2,285.79 2,285.79 2,282.69 2,282.69 0.0M
2023-10-12 2,279.14 2,285.79 2,279.14 2,285.79 0.0M
2023-10-11 2,274.49 2,279.14 2,274.49 2,279.14 0.0M
2023-10-10 2,267.33 2,274.49 2,267.33 2,274.49 0.0M
2023-10-07 2,250.93 2,267.33 2,250.93 2,267.33 0.0M
2023-10-06 2,251.80 2,251.80 2,250.93 2,250.93 0.0M
2023-10-05 2,243.73 2,251.80 2,243.73 2,251.80 0.0M
2023-10-04 2,260.28 2,260.28 2,243.73 2,243.73 0.0M
2023-10-03 2,260.32 2,260.32 2,260.28 2,260.28 0.0M
2023-09-30 2,258.74 2,260.32 2,258.74 2,260.32 0.0M
2023-09-29 2,256.93 2,258.74 2,256.93 2,258.74 0.0M
2023-09-28 2,252.33 2,256.93 2,252.33 2,256.93 0.0M
2023-09-27 2,256.53 2,256.53 2,252.33 2,252.33 0.0M
2023-09-26 2,255.01 2,256.53 2,255.01 2,256.53 0.0M
2023-09-23 2,252.86 2,255.01 2,252.86 2,255.01 0.0M
2023-09-22 2,255.91 2,255.91 2,252.86 2,252.86 0.0M
2023-09-21 2,255.22 2,255.91 2,255.22 2,255.91 0.0M
2023-09-20 2,255.05 2,255.22 2,255.05 2,255.22 0.0M
2023-09-19 2,254.39 2,255.05 2,254.39 2,255.05 0.0M
2023-09-16 2,254.54 2,254.54 2,254.39 2,254.39 0.0M
2023-09-15 2,253.70 2,254.54 2,253.70 2,254.54 0.0M
2023-09-14 2,251.77 2,253.70 2,251.77 2,253.70 0.0M
2023-09-13 2,250.29 2,251.77 2,250.29 2,251.77 0.0M
2023-09-12 2,250.29 2,254.26 2,250.29 2,254.26 0.0M
2023-09-09 2,249.77 2,250.29 2,249.77 2,250.29 0.0M
2023-09-08 2,251.87 2,251.87 2,249.77 2,249.77 0.0M
2023-09-07 2,252.34 2,252.34 2,251.87 2,251.87 0.0M
2023-09-06 2,253.70 2,253.70 2,252.34 2,252.34 0.0M
2023-09-02 2,248.79 2,253.70 2,248.79 2,253.70 0.0M
2023-09-01 2,248.03 2,248.79 2,248.03 2,248.79 0.0M
2023-08-31 2,248.14 2,248.14 2,248.03 2,248.03 0.0M
2023-08-30 2,244.33 2,248.14 2,244.33 2,248.14 0.0M
2023-08-29 2,241.99 2,244.33 2,241.99 2,244.33 0.0M
2023-08-26 2,242.97 2,242.97 2,241.99 2,241.99 0.0M
2023-08-25 2,240.92 2,242.97 2,240.92 2,242.97 0.0M
2023-08-24 2,239.57 2,240.92 2,239.57 2,240.92 0.0M
2023-08-23 2,233.26 2,239.57 2,233.26 2,239.57 0.0M
2023-08-22 2,229.76 2,233.26 2,229.76 2,233.26 0.0M
2023-08-19 2,227.05 2,229.76 2,227.05 2,229.76 0.0M
2023-08-18 2,230.09 2,230.09 2,227.05 2,227.05 0.0M
2023-08-17 2,229.34 2,230.09 2,229.34 2,230.09 0.0M
2023-08-16 2,234.17 2,234.17 2,229.34 2,229.34 0.0M
2023-08-15 2,232.85 2,234.17 2,232.85 2,234.17 0.0M
2023-08-12 2,228.78 2,232.85 2,228.78 2,232.85 0.0M
2023-08-11 2,230.75 2,230.75 2,228.78 2,228.78 0.0M
2023-08-10 2,229.09 2,230.75 2,229.09 2,230.75 0.0M
2023-08-09 2,231.62 2,231.62 2,229.09 2,229.09 0.0M
2023-08-08 2,225.14 2,231.62 2,225.14 2,231.62 0.0M
2023-08-05 2,225.96 2,225.96 2,225.14 2,225.14 0.0M
2023-08-04 2,229.17 2,229.17 2,225.96 2,225.96 0.0M
2023-08-03 2,231.12 2,231.12 2,229.17 2,229.17 0.0M
2023-08-02 2,231.97 2,231.97 2,231.12 2,231.12 0.0M
2023-08-01 2,230.12 2,231.97 2,230.12 2,231.97 0.0M
2023-07-29 2,227.66 2,230.12 2,227.66 2,230.12 0.0M
2023-07-28 2,229.34 2,229.34 2,227.66 2,227.66 0.0M
2023-07-27 2,228.18 2,229.34 2,228.18 2,229.34 0.0M
2023-07-26 2,227.46 2,228.18 2,227.46 2,228.18 0.0M
2023-07-25 2,225.50 2,227.46 2,225.50 2,227.46 0.0M
2023-07-22 2,223.92 2,225.50 2,223.92 2,225.50 0.0M
2023-07-21 2,224.98 2,224.98 2,223.92 2,223.92 0.0M
2023-07-20 2,224.32 2,224.98 2,224.32 2,224.98 0.0M
2023-07-19 2,221.65 2,224.32 2,221.65 2,224.32 0.0M
2023-07-18 2,220.86 2,221.65 2,220.86 2,221.65 0.0M
2023-07-15 2,219.56 2,220.86 2,219.56 2,220.86 0.0M
2023-07-14 2,218.02 2,219.56 2,218.02 2,219.56 0.0M
2023-07-13 2,214.01 2,218.02 2,214.01 2,218.02 0.0M
2023-07-12 2,211.32 2,214.01 2,211.32 2,214.01 0.0M
2023-07-11 2,208.95 2,211.32 2,208.95 2,211.32 0.0M
2023-07-08 2,209.89 2,209.89 2,208.95 2,208.95 0.0M
2023-07-07 2,212.00 2,212.00 2,209.89 2,209.89 0.0M
2023-07-06 2,212.87 2,212.87 2,212.00 2,212.00 0.0M
2023-07-04 2,211.47 2,212.87 2,211.47 2,212.87 0.0M
2023-07-01 2,207.29 2,211.47 2,207.29 2,211.47 0.0M
2023-06-30 2,207.11 2,207.29 2,207.11 2,207.29 0.0M
2023-06-29 2,203.89 2,207.11 2,203.89 2,207.11 0.0M
2023-06-28 2,198.55 2,203.89 2,198.55 2,203.89 0.0M
2023-06-27 2,198.97 2,198.97 2,198.55 2,198.55 0.0M
2023-06-24 2,201.07 2,201.07 2,198.97 2,198.97 0.0M
2023-06-23 2,200.10 2,201.07 2,200.10 2,201.07 0.0M
2023-06-22 2,198.69 2,200.10 2,198.69 2,200.10 0.0M
2023-06-21 2,200.94 2,200.94 2,198.69 2,198.69 0.0M
2023-06-17 2,200.55 2,200.94 2,200.55 2,200.94 0.0M
2023-06-16 2,197.94 2,200.55 2,197.94 2,200.55 0.0M
2023-06-15 2,195.72 2,197.94 2,195.72 2,197.94 0.0M
2023-06-14 2,192.09 2,195.72 2,192.09 2,195.72 0.0M
2023-06-13 2,189.40 2,192.09 2,189.40 2,192.09 0.0M
2023-06-10 2,187.04 2,189.40 2,187.04 2,189.40 0.0M
2023-06-09 2,183.30 2,187.04 2,183.30 2,187.04 0.0M
2023-06-08 2,184.83 2,184.83 2,183.30 2,183.30 0.0M
2023-06-07 2,180.86 2,184.83 2,180.86 2,184.83 0.0M
2023-06-06 2,179.85 2,180.86 2,179.85 2,180.86 0.0M
2023-06-03 2,170.34 2,179.85 2,170.34 2,179.85 0.0M
2023-06-02 2,161.35 2,170.34 2,161.35 2,170.34 0.0M
2023-06-01 2,164.59 2,164.59 2,161.35 2,161.35 0.0M
2023-05-31 2,162.47 2,164.59 2,162.47 2,164.59 0.0M
2023-05-27 2,152.11 2,162.47 2,152.11 2,162.47 0.0M
2023-05-26 2,144.88 2,152.11 2,144.88 2,152.11 0.0M
2023-05-25 2,150.68 2,150.68 2,144.88 2,144.88 0.0M
2023-05-24 2,158.10 2,158.10 2,150.68 2,150.68 0.0M
2023-05-23 2,158.56 2,158.56 2,157.31 2,158.10 0.0M
2023-05-20 2,158.56 2,158.56 2,157.31 2,157.31 0.0M
2023-05-19 2,150.61 2,158.56 2,150.61 2,158.56 0.0M
2023-05-18 2,139.81 2,150.61 2,139.81 2,150.61 0.0M
2023-05-17 2,143.30 2,143.30 2,139.81 2,139.81 0.0M
2023-05-16 2,140.13 2,143.30 2,140.13 2,143.30 0.0M
2023-05-13 2,140.06 2,140.13 2,140.06 2,140.13 0.0M
2023-05-12 2,140.92 2,140.92 2,140.06 2,140.06 0.0M
2023-05-11 2,135.27 2,140.92 2,135.27 2,140.92 0.0M
2023-05-10 2,138.56 2,138.56 2,135.27 2,135.27 0.0M
2023-05-09 2,137.30 2,138.56 2,137.30 2,138.56 0.0M
2023-05-06 2,117.72 2,137.30 2,117.72 2,137.30 0.0M
2023-05-05 2,127.72 2,127.72 2,117.72 2,117.72 0.0M
2023-05-04 2,133.38 2,133.38 2,127.72 2,127.72 0.0M
2023-05-03 2,141.15 2,141.15 2,133.38 2,133.38 0.0M
2023-05-02 2,140.01 2,141.15 2,140.01 2,141.15 0.0M
2023-04-29 2,131.87 2,140.01 2,131.87 2,140.01 0.0M
2023-04-28 2,115.78 2,131.87 2,115.78 2,131.87 0.0M
2023-04-27 2,121.44 2,121.44 2,115.78 2,115.78 0.0M
2023-04-26 2,130.44 2,132.69 2,121.44 2,121.44 0.0M
2023-04-25 2,130.44 2,132.69 2,130.44 2,132.69 0.0M
2023-04-22 2,129.54 2,130.44 2,129.54 2,130.44 0.0M
2023-04-21 2,131.31 2,131.31 2,129.54 2,129.54 0.0M
2023-04-20 2,131.64 2,131.64 2,131.31 2,131.31 0.0M
2023-04-19 2,131.22 2,131.64 2,131.22 2,131.64 0.0M
2023-04-18 2,126.61 2,131.22 2,126.61 2,131.22 0.0M
2023-04-15 2,126.48 2,126.61 2,126.48 2,126.61 0.0M
2023-04-14 2,115.17 2,126.48 2,115.17 2,126.48 0.0M
2023-04-13 2,118.17 2,118.17 2,115.17 2,115.17 0.0M
2023-04-12 2,117.20 2,118.17 2,117.20 2,118.17 0.0M
2023-04-11 2,115.51 2,117.20 2,115.51 2,117.20 0.0M
2023-04-07 2,111.03 2,115.51 2,111.03 2,115.51 0.0M
2023-04-06 2,113.83 2,113.83 2,111.03 2,111.03 0.0M
2023-04-05 2,116.75 2,116.75 2,113.83 2,113.83 0.0M
2023-04-04 2,112.07 2,116.75 2,112.07 2,116.75 0.0M
2023-04-01 2,099.84 2,112.07 2,099.84 2,112.07 0.0M
2023-03-31 2,095.40 2,099.84 2,095.40 2,099.84 0.0M
2023-03-30 2,083.14 2,095.40 2,083.14 2,095.40 0.0M
2023-03-29 2,084.53 2,084.53 2,083.14 2,083.14 0.0M
2023-03-28 2,081.04 2,084.53 2,081.04 2,084.53 0.0M
2023-03-25 2,073.65 2,081.04 2,073.65 2,081.04 0.0M
2023-03-24 2,073.06 2,073.65 2,073.06 2,073.65 0.0M
2023-03-23 2,087.82 2,087.82 2,073.06 2,073.06 0.0M
2023-03-22 2,074.04 2,087.82 2,074.04 2,087.82 0.0M
2023-03-21 2,064.00 2,074.04 2,064.00 2,074.04 0.0M
2023-03-18 2,075.47 2,075.47 2,064.00 2,064.00 0.0M
2023-03-17 2,058.62 2,075.47 2,058.62 2,075.47 0.0M
2023-03-16 2,062.85 2,062.85 2,058.62 2,058.62 0.0M
2023-03-15 2,050.94 2,062.85 2,050.94 2,062.85 0.0M
2023-03-14 2,046.04 2,050.94 2,046.04 2,050.94 0.0M
2023-03-11 2,056.75 2,056.75 2,046.04 2,046.04 0.0M
2023-03-10 2,077.50 2,077.50 2,056.75 2,056.75 0.0M
2023-03-09 2,075.22 2,077.50 2,075.22 2,077.50 0.0M
2023-03-08 2,089.91 2,089.91 2,075.22 2,075.22 0.0M
2023-03-07 2,089.45 2,089.91 2,089.45 2,089.91 0.0M
2023-03-04 2,073.61 2,089.45 2,073.61 2,089.45 0.0M
2023-03-03 2,067.53 2,073.61 2,067.53 2,073.61 0.0M
2023-03-02 2,071.16 2,071.16 2,067.53 2,067.53 0.0M
2023-03-01 2,073.81 2,073.81 2,071.16 2,071.16 0.0M
2023-02-28 2,069.39 2,073.81 2,069.39 2,073.81 0.0M
2023-02-25 2,078.09 2,078.09 2,069.39 2,069.39 0.0M
2023-02-24 2,072.86 2,078.09 2,072.86 2,078.09 0.0M
2023-02-23 2,068.96 2,072.86 2,068.96 2,072.86 0.0M
2023-02-22 2,089.88 2,089.88 2,068.96 2,068.96 0.0M
2023-02-18 2,089.62 2,089.88 2,089.62 2,089.88 0.0M
2023-02-17 2,102.23 2,102.23 2,089.62 2,089.62 0.0M
2023-02-16 2,098.99 2,102.23 2,098.99 2,102.23 0.0M
2023-02-15 2,096.86 2,098.99 2,096.86 2,098.99 0.0M
2023-02-14 2,087.44 2,096.86 2,087.44 2,096.86 0.0M
2023-02-11 2,087.24 2,087.44 2,087.24 2,087.44 0.0M
2023-02-10 2,097.77 2,097.77 2,087.24 2,087.24 0.0M
2023-02-09 2,099.19 2,099.19 2,097.77 2,097.77 0.0M
2023-02-08 2,090.90 2,099.19 2,090.90 2,099.19 0.0M
2023-02-07 2,095.96 2,095.96 2,090.90 2,090.90 0.0M
2023-02-04 2,109.46 2,109.46 2,095.96 2,095.96 0.0M
2023-02-03 2,097.86 2,109.46 2,097.86 2,109.46 0.0M
2023-02-02 2,088.34 2,097.86 2,088.34 2,097.86 0.0M
2023-02-01 2,078.54 2,088.34 2,078.54 2,088.34 0.0M
2023-01-31 2,087.20 2,087.20 2,078.54 2,078.54 0.0M
2023-01-28 2,084.01 2,087.20 2,084.01 2,087.20 0.0M
2023-01-27 2,074.53 2,084.01 2,074.53 2,084.01 0.0M
2023-01-26 2,073.94 2,074.53 2,073.94 2,074.53 0.0M
2023-01-25 2,071.22 2,073.94 2,071.22 2,073.94 0.0M
2023-01-24 2,059.54 2,071.22 2,059.54 2,071.22 0.0M
2023-01-21 2,046.75 2,059.54 2,046.75 2,059.54 0.0M
2023-01-20 2,053.03 2,053.03 2,046.75 2,046.75 0.0M
2023-01-19 2,061.75 2,061.75 2,053.03 2,053.03 0.0M
2023-01-18 2,060.18 2,061.75 2,060.18 2,061.75 0.0M
2023-01-14 2,053.78 2,060.18 2,053.78 2,060.18 0.0M
2023-01-13 2,047.82 2,053.78 2,047.82 2,053.78 0.0M
2023-01-12 2,039.29 2,047.82 2,039.29 2,047.82 0.0M
2023-01-11 2,030.67 2,039.29 2,030.67 2,039.29 0.0M
2023-01-10 2,032.38 2,032.38 2,030.67 2,030.67 0.0M
2023-01-07 2,009.51 2,032.38 2,009.51 2,032.38 0.0M
2023-01-06 2,020.17 2,020.17 2,009.51 2,009.51 0.0M
2023-01-05 2,012.15 2,020.17 2,012.15 2,020.17 0.0M
2023-01-04 2,015.43 2,015.43 2,012.15 2,012.15 0.0M