CBOE Vix Volatility (VVIX)

VVIX
🏛️ Estados Unidos →
96.05
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
2021-12-31 109.70 112.08 107.11 110.84 0.0M
2021-12-30 114.55 115.15 109.01 109.50 0.0M
2021-12-29 117.26 118.46 114.76 114.83 0.0M
2021-12-28 120.59 121.23 115.74 115.92 0.0M
2021-12-24 121.91 122.14 119.19 120.46 0.0M
2021-12-23 130.83 130.83 121.68 122.70 0.0M
2021-12-22 134.17 136.12 130.40 131.41 0.0M
2021-12-21 150.37 153.93 137.91 138.67 0.0M
2021-12-18 132.86 136.58 128.14 136.06 0.0M
2021-12-17 117.51 133.02 116.94 128.97 0.0M
2021-12-16 129.10 135.92 117.81 118.61 0.0M
2021-12-15 126.88 131.63 123.79 126.57 0.0M
2021-12-14 118.74 122.57 118.08 121.07 0.0M
2021-12-11 114.89 119.95 112.99 113.85 0.0M
2021-12-10 115.16 125.72 112.91 121.79 0.0M
2021-12-09 119.84 120.50 113.51 114.29 0.0M
2021-12-08 130.96 131.10 117.41 117.92 0.0M
2021-12-07 149.79 152.83 138.88 138.88 0.0M
2021-12-04 143.10 168.37 141.58 156.10 0.0M
2021-12-03 151.35 155.23 144.19 147.31 0.0M
2021-12-02 134.21 161.53 128.15 155.02 0.0M
2021-12-01 141.79 145.63 131.34 142.55 0.0M
2021-11-30 132.64 135.46 123.16 131.24 0.0M
2021-11-27 123.83 153.38 122.82 149.74 0.0M
2021-11-25 117.92 119.57 109.87 110.48 0.0M
2021-11-24 118.57 122.57 114.34 115.03 0.0M
2021-11-23 114.15 120.49 112.73 118.62 0.0M
2021-11-20 114.66 116.64 111.55 113.74 0.0M
2021-11-19 110.38 114.77 109.00 112.15 0.0M
2021-11-18 109.88 111.76 107.20 111.53 0.0M
2021-11-17 111.21 111.48 107.44 109.58 0.0M
2021-11-16 112.87 115.12 110.60 110.66 0.0M
2021-11-13 112.51 112.97 109.32 112.11 0.0M
2021-11-12 115.12 116.17 111.83 114.66 0.0M
2021-11-11 118.99 120.34 113.92 117.19 0.0M
2021-11-10 111.54 115.02 110.23 110.55 0.0M
2021-11-09 110.92 113.19 110.36 111.49 0.0M
2021-11-06 103.52 110.52 102.82 110.21 0.0M
2021-11-05 100.45 105.57 100.37 104.46 0.0M
2021-11-04 105.39 106.26 99.66 102.25 0.0M
2021-11-03 105.94 106.53 104.86 105.44 0.0M
2021-11-02 106.87 110.36 105.13 106.66 0.0M
2021-10-30 109.44 109.44 104.45 105.17 0.0M
2021-10-29 106.51 107.51 104.41 106.28 0.0M
2021-10-28 103.33 110.21 101.68 109.61 0.0M
2021-10-27 101.59 106.55 101.39 103.25 0.0M
2021-10-26 106.33 107.53 101.14 102.36 0.0M
2021-10-23 102.35 111.17 101.15 106.08 0.0M
2021-10-22 102.93 103.79 100.06 102.14 0.0M
2021-10-21 102.62 103.39 100.69 101.84 0.0M
2021-10-20 106.27 106.27 101.34 103.06 0.0M
2021-10-19 111.16 111.30 104.37 104.37 0.0M
2021-10-16 107.03 108.19 104.61 106.76 0.0M
2021-10-15 105.25 107.97 105.06 107.97 0.0M
2021-10-14 111.40 114.56 108.72 108.72 0.0M
2021-10-13 109.58 111.16 107.62 109.12 0.0M
2021-10-12 111.13 111.39 106.73 110.29 0.0M
2021-10-09 106.94 108.64 105.33 107.27 0.0M
2021-10-08 108.60 108.65 105.60 107.43 0.0M
2021-10-07 115.01 120.10 110.25 110.92 0.0M
2021-10-06 116.45 116.46 108.46 110.75 0.0M
2021-10-05 116.56 122.17 115.60 117.17 0.0M
2021-10-02 115.52 121.02 111.10 113.14 0.0M
2021-10-01 115.17 122.75 112.33 118.01 0.0M
2021-09-30 119.01 121.18 115.00 119.04 0.0M
2021-09-29 112.87 125.84 112.87 121.06 0.0M
2021-09-28 107.08 109.36 105.03 107.73 0.0M
2021-09-25 112.66 112.66 102.53 103.07 0.0M
2021-09-24 114.22 114.85 107.23 108.31 0.0M
2021-09-23 126.10 127.85 116.58 117.62 0.0M
2021-09-22 133.20 135.39 126.43 130.76 0.0M
2021-09-21 130.55 146.31 125.32 138.93 0.0M
2021-09-18 112.79 120.59 111.24 118.90 0.0M
2021-09-17 113.40 116.74 110.13 112.11 0.0M
2021-09-16 119.85 121.91 111.42 112.48 0.0M
2021-09-15 114.88 123.09 114.37 120.37 0.0M
2021-09-14 119.54 126.16 117.23 118.01 0.0M
2021-09-11 113.16 125.84 111.50 124.98 0.0M
2021-09-10 115.14 118.56 110.43 117.03 0.0M
2021-09-09 118.86 121.14 114.52 115.06 0.0M
2021-09-08 108.96 112.35 108.49 111.01 0.0M
2021-09-04 106.46 108.20 104.48 105.48 0.0M
2021-09-03 104.88 106.89 104.50 105.70 0.0M
2021-09-02 105.75 106.87 103.21 105.20 0.0M
2021-09-01 109.00 109.61 105.72 105.81 0.0M
2021-08-31 110.38 111.85 106.70 107.90 0.0M
2021-08-28 113.00 113.28 107.41 109.62 0.0M
2021-08-27 110.92 120.37 109.60 116.60 0.0M
2021-08-26 111.18 111.37 108.04 108.84 0.0M
2021-08-25 113.32 114.13 110.36 111.09 0.0M
2021-08-24 118.69 118.69 112.17 113.33 0.0M
2021-08-21 126.68 126.86 117.38 120.51 0.0M
2021-08-20 133.50 135.51 127.09 130.41 0.0M
2021-08-19 121.08 128.96 116.95 128.41 0.0M
2021-08-18 120.65 127.51 117.84 120.53 0.0M
2021-08-17 122.68 124.44 117.26 117.69 0.0M
2021-08-14 116.66 119.44 115.68 117.81 0.0M
2021-08-13 118.10 119.07 114.19 117.72 0.0M
2021-08-12 117.56 118.90 116.31 118.05 0.0M
2021-08-11 114.72 115.58 112.54 114.15 0.0M
2021-08-10 115.51 117.42 114.35 115.09 0.0M
2021-08-07 111.99 112.74 110.82 112.00 0.0M
2021-08-06 115.51 115.54 112.54 113.35 0.0M
2021-08-05 118.58 118.74 115.24 116.21 0.0M
2021-08-04 121.61 124.83 116.43 117.55 0.0M
2021-08-03 117.33 124.24 116.15 122.85 0.0M
2021-07-31 117.21 117.21 112.97 116.18 0.0M
2021-07-30 113.98 114.31 112.66 114.04 0.0M
2021-07-29 118.02 121.77 114.45 117.08 0.0M
2021-07-28 118.43 128.37 110.84 121.11 0.0M
2021-07-27 118.64 118.64 114.71 114.86 0.0M
2021-07-24 116.63 117.17 113.60 114.92 0.0M
2021-07-23 122.30 123.21 97.44 118.82 0.0M
2021-07-22 128.83 128.83 119.08 122.53 0.0M
2021-07-21 138.42 138.55 128.74 131.30 0.0M
2021-07-20 135.90 149.60 133.82 139.54 0.0M
2021-07-17 118.06 128.99 117.62 128.89 0.0M
2021-07-16 119.96 124.70 119.01 121.03 0.0M
2021-07-15 117.49 122.67 116.66 117.66 0.0M
2021-07-14 112.76 116.60 110.45 116.40 0.0M
2021-07-13 114.82 115.30 110.87 111.59 0.0M
2021-07-10 116.17 116.17 109.35 112.62 0.0M
2021-07-09 122.36 124.51 117.21 120.03 0.0M
2021-07-08 111.56 116.84 111.31 112.70 0.0M
2021-07-07 109.16 117.67 108.95 112.24 0.0M
2021-07-03 106.07 107.36 104.34 106.11 0.0M
2021-07-02 106.37 109.47 106.36 108.72 0.0M
2021-07-01 108.42 109.58 105.56 106.73 0.0M
2021-06-30 106.28 108.02 106.01 107.01 0.0M
2021-06-29 106.83 108.10 106.10 106.32 0.0M
2021-06-26 106.80 108.55 104.52 105.91 0.0M
2021-06-25 107.52 107.91 105.99 107.87 0.0M
2021-06-24 113.70 114.03 109.43 110.48 0.0M
2021-06-23 121.00 121.08 113.32 114.01 0.0M
2021-06-22 127.27 129.81 120.10 121.25 0.0M
2021-06-19 124.97 131.19 122.07 128.83 0.0M
2021-06-18 122.85 124.63 117.50 120.63 0.0M
2021-06-17 121.13 131.92 118.85 121.57 0.0M
2021-06-16 120.56 123.87 119.36 122.90 0.0M
2021-06-15 117.64 120.42 115.84 119.80 0.0M
2021-06-12 114.68 116.96 113.68 116.12 0.0M
2021-06-11 117.65 118.67 115.29 116.76 0.0M
2021-06-10 118.50 121.78 118.31 120.97 0.0M
2021-06-09 107.65 111.36 107.46 109.62 0.0M
2021-06-08 111.04 111.38 107.71 108.03 0.0M
2021-06-05 110.37 110.38 106.80 108.16 0.0M
2021-06-04 114.03 117.11 111.36 114.31 0.0M
2021-06-03 112.85 113.35 109.06 112.57 0.0M
2021-06-02 104.93 114.07 104.55 113.04 0.0M
2021-05-29 103.64 105.95 103.08 105.41 0.0M
2021-05-28 105.44 105.81 102.51 103.88 0.0M
2021-05-27 111.75 112.99 106.29 106.29 0.0M
2021-05-26 115.18 115.74 112.75 113.55 0.0M
2021-05-25 121.93 122.10 114.47 116.12 0.0M
2021-05-22 124.05 124.85 121.69 124.22 0.0M
2021-05-21 125.48 128.30 123.53 126.34 0.0M
2021-05-20 132.15 142.99 128.40 130.17 0.0M
2021-05-19 120.32 124.14 117.80 123.93 0.0M
2021-05-18 121.07 126.93 120.31 120.70 0.0M
2021-05-15 123.52 123.52 116.89 117.56 0.0M
2021-05-14 138.70 138.70 126.76 130.01 0.0M
2021-05-13 129.00 151.50 128.84 146.28 0.0M
2021-05-12 118.87 124.91 117.13 122.47 0.0M
2021-05-11 109.69 114.96 108.77 114.10 0.0M
2021-05-08 108.26 108.61 105.38 107.03 0.0M
2021-05-07 109.71 114.19 108.08 108.39 0.0M
2021-05-06 108.72 110.57 105.26 109.51 0.0M
2021-05-05 110.50 118.28 109.80 111.22 0.0M
2021-05-04 109.47 110.06 107.05 108.32 0.0M
2021-05-01 107.00 109.86 105.76 109.22 0.0M
2021-04-30 102.95 109.30 102.93 105.46 0.0M
2021-04-29 103.13 106.55 102.58 104.78 0.0M
2021-04-28 104.29 105.98 103.19 103.39 0.0M
2021-04-27 109.42 109.51 103.96 104.01 0.0M
2021-04-24 114.26 114.34 106.48 108.36 0.0M
2021-04-23 112.11 119.57 109.81 116.05 0.0M
2021-04-22 116.04 117.43 110.27 112.90 0.0M
2021-04-21 114.06 121.99 113.32 116.37 0.0M
2021-04-20 108.90 113.31 108.32 111.90 0.0M
2021-04-17 108.91 110.79 107.54 107.80 0.0M
2021-04-16 105.36 109.62 104.88 108.66 0.0M
2021-04-15 104.14 110.16 103.45 107.47 0.0M
2021-04-14 103.42 103.42 99.87 100.44 0.0M
2021-04-13 105.52 105.57 101.93 102.08 0.0M
2021-04-10 101.27 102.44 100.32 102.06 0.0M
2021-04-09 96.09 101.17 95.93 100.72 0.0M
2021-04-08 98.36 98.36 95.92 97.09 0.0M
2021-04-07 99.32 99.66 96.43 99.06 0.0M
2021-04-06 99.13 100.75 98.25 99.24 0.0M
2021-04-02 98.29 99.30 96.35 98.97 0.0M
2021-04-01 100.32 102.19 97.61 100.04 0.0M
2021-03-31 105.65 107.29 101.73 101.90 0.0M
2021-03-30 107.45 112.29 105.84 105.84 0.0M
2021-03-27 103.81 110.29 100.05 103.26 0.0M
2021-03-26 112.10 113.22 104.19 104.75 0.0M
2021-03-25 109.46 112.27 107.55 110.67 0.0M
2021-03-24 109.80 114.50 108.88 111.69 0.0M
2021-03-23 113.57 114.29 108.07 108.63 0.0M
2021-03-20 116.62 122.88 113.58 115.95 0.0M
2021-03-19 110.48 119.73 109.74 117.80 0.0M
2021-03-18 115.29 115.87 108.87 109.90 0.0M
2021-03-17 109.31 114.38 108.25 113.73 0.0M
2021-03-16 112.76 112.98 108.04 110.49 0.0M
2021-03-13 114.39 114.61 110.83 111.73 0.0M
2021-03-12 113.16 113.44 110.92 112.87 0.0M
2021-03-11 115.16 115.91 113.37 114.68 0.0M
2021-03-10 112.19 112.21 105.17 108.71 0.0M
2021-03-09 118.47 119.46 111.54 114.62 0.0M
2021-03-06 121.68 127.61 115.75 116.21 0.0M
2021-03-05 120.30 127.71 117.61 124.62 0.0M
2021-03-04 114.25 122.06 113.40 121.23 0.0M
2021-03-03 115.60 115.60 111.62 114.92 0.0M
2021-03-02 118.72 118.72 112.84 114.94 0.0M
2021-02-27 124.35 135.40 121.69 124.96 0.0M
2021-02-26 111.34 131.48 109.69 127.83 0.0M
2021-02-25 114.02 115.34 109.24 109.60 0.0M
2021-02-24 118.66 122.18 111.93 112.78 0.0M
2021-02-23 120.71 121.03 114.71 117.06 0.0M
2021-02-20 120.06 120.75 115.44 117.45 0.0M
2021-02-19 124.69 124.94 120.23 121.05 0.0M
2021-02-18 123.99 127.13 120.75 122.83 0.0M
2021-02-17 119.81 126.83 118.75 124.66 0.0M
2021-02-13 115.66 121.50 115.45 118.59 0.0M
2021-02-12 113.19 118.41 112.73 116.22 0.0M
2021-02-11 112.11 119.07 111.44 114.93 0.0M
2021-02-10 108.39 110.43 106.46 108.14 0.0M
2021-02-09 110.28 110.57 106.61 106.61 0.0M
2021-02-06 108.02 110.29 107.00 107.64 0.0M
2021-02-05 109.94 109.94 107.13 108.47 0.0M
2021-02-04 116.41 116.81 110.78 111.03 0.0M
2021-02-03 123.40 123.72 115.51 119.10 0.0M
2021-02-02 134.85 140.80 129.18 129.44 0.0M
2021-01-30 136.08 148.90 130.37 137.33 0.0M
2021-01-29 136.93 136.93 128.27 133.22 0.0M
2021-01-28 123.87 168.78 121.23 157.69 0.0M
2021-01-27 114.55 117.11 113.50 115.31 0.0M
2021-01-26 114.86 128.52 114.20 116.63 0.0M
2021-01-23 115.79 115.88 111.18 111.79 0.0M
2021-01-22 113.57 115.12 111.66 112.59 0.0M
2021-01-21 118.04 118.34 112.53 114.17 0.0M
2021-01-20 118.74 121.27 118.17 120.71 0.0M
2021-01-16 123.59 127.61 119.60 124.25 0.0M
2021-01-15 117.19 123.38 116.08 122.78 0.0M
2021-01-14 119.34 120.11 116.79 117.76 0.0M
2021-01-13 117.50 119.98 114.89 115.79 0.0M
2021-01-12 118.35 120.74 115.88 118.80 0.0M
2021-01-09 109.00 114.61 107.75 111.00 0.0M
2021-01-08 114.86 114.86 109.38 109.38 0.0M
2021-01-07 116.61 123.90 111.31 119.90 0.0M
2021-01-06 125.92 125.92 118.43 120.07 0.0M
2021-01-05 114.30 131.39 113.90 124.65 0.0M
2021-01-01 110.98 113.09 109.33 111.86 0.0M