Cboe(R) Validus S

PUTD
🏛️ Estados Unidos →
21.51
Última Actualización: 2025-09-26
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
2025-09-26 21.51 21.51 21.51 21.51 0.0M
2025-09-25 21.43 21.43 21.43 21.43 0.0M
2025-09-24 21.47 21.47 21.47 21.47 0.0M
2025-09-23 21.48 21.48 21.48 21.48 0.0M
2025-09-22 21.41 21.52 21.41 21.52 0.0M
2025-09-19 21.41 21.47 21.41 21.47 0.0M
2025-09-18 21.44 21.44 21.44 21.44 0.0M
2025-09-17 21.45 21.45 21.45 21.45 0.0M
2025-09-16 21.39 21.39 21.39 21.39 0.0M
2025-09-15 21.39 21.39 21.39 21.39 0.0M
2025-09-12 21.38 21.38 21.38 21.38 0.0M
2025-09-11 21.37 21.37 21.37 21.37 0.0M
2025-09-10 21.32 21.32 21.32 21.32 0.0M
2025-09-09 21.31 21.31 21.31 21.31 0.0M
2025-09-08 21.28 21.28 21.28 21.28 0.0M
2025-09-05 21.24 21.24 21.24 21.24 0.0M
2025-09-04 21.23 21.24 21.23 21.24 0.0M
2025-09-03 21.15 21.15 21.15 21.15 0.0M
2025-09-02 20.94 21.08 20.94 21.08 0.0M
2025-08-29 21.14 21.15 21.14 21.15 0.0M
2025-08-28 21.21 21.21 21.21 21.21 0.0M
2025-08-27 21.07 21.17 21.07 21.17 0.0M
2025-08-26 21.16 21.16 21.16 21.16 0.0M
2025-08-25 21.11 21.11 21.11 21.11 0.0M
2025-08-22 21.13 21.13 21.13 21.13 0.0M
2025-08-21 20.93 20.93 20.93 20.93 0.0M
2025-08-20 20.99 20.99 20.99 20.99 0.0M
2025-08-19 20.96 21.00 20.96 21.00 0.0M
2025-08-18 21.08 21.08 21.08 21.08 0.0M
2025-08-15 21.06 21.06 21.06 21.06 0.0M
2025-08-14 21.07 21.07 21.07 21.07 0.0M
2025-08-13 21.13 21.13 21.06 21.06 0.0M
2025-08-12 21.03 21.03 21.03 21.03 0.0M
2025-08-11 21.03 21.03 20.97 20.97 0.0M
2025-08-08 20.93 20.97 20.93 20.97 0.0M
2025-08-07 20.89 20.89 20.89 20.89 0.0M
2025-08-06 20.95 20.95 20.90 20.90 0.0M
2025-08-05 20.82 20.82 20.82 20.82 0.0M
2025-08-04 20.86 20.86 20.86 20.86 0.0M
2025-08-01 20.74 20.74 20.65 20.65 0.0M
2025-07-31 20.83 20.83 20.83 20.83 0.0M
2025-07-30 20.88 20.88 20.80 20.85 0.0M
2025-07-29 20.86 20.86 20.86 20.86 0.0M
2025-07-28 20.88 20.88 20.88 20.88 0.0M
2025-07-25 20.83 20.86 20.82 20.86 0.0M
2025-07-24 20.83 20.83 20.83 20.83 0.0M
2025-07-23 20.81 20.81 20.81 20.81 0.0M
2025-07-22 20.73 20.73 20.73 20.73 0.0M
2025-07-21 20.77 20.77 20.71 20.72 0.0M
2025-07-18 20.64 20.69 20.64 20.69 0.0M
2025-07-17 20.69 20.69 20.69 20.69 0.0M
2025-07-16 20.64 20.64 20.64 20.64 0.0M
2025-07-15 20.63 20.63 20.63 20.63 0.0M
2025-07-14 20.63 20.63 20.63 20.63 0.0M
2025-07-11 20.62 20.62 20.62 20.62 0.0M
2025-07-10 20.62 20.62 20.62 20.62 0.0M
2025-07-09 20.64 20.64 20.61 20.61 0.0M
2025-07-08 20.54 20.58 20.54 20.58 0.0M
2025-07-07 20.58 20.59 20.57 20.57 0.0M
2025-07-03 20.56 20.56 20.56 20.56 0.0M
2025-07-02 20.54 20.54 20.54 20.54 0.0M
2025-07-01 20.81 20.81 20.81 20.81 0.0M
2025-06-30 20.85 20.85 20.81 20.81 0.0M
2025-06-27 20.78 20.78 20.78 20.78 0.0M
2025-06-26 20.74 20.74 20.74 20.74 0.0M
2025-06-25 20.67 20.67 20.67 20.67 0.0M
2025-06-24 20.68 20.68 20.66 20.66 0.0M
2025-06-23 20.52 20.52 20.52 20.52 0.0M
2025-06-20 20.39 20.39 20.39 20.39 0.0M
2025-06-18 20.42 20.42 20.41 20.41 0.0M
2025-06-17 20.37 20.37 20.37 20.37 0.0M
2025-06-16 20.47 20.47 20.47 20.47 0.0M
2025-06-13 20.34 20.34 20.34 20.34 0.0M
2025-06-12 20.43 20.43 20.43 20.43 0.0M
2025-06-11 20.40 20.40 20.40 20.40 0.0M
2025-06-10 20.42 20.42 20.42 20.42 0.0M
2025-06-09 20.38 20.38 20.38 20.38 0.0M
2025-06-06 20.36 20.36 20.36 20.36 0.0M
2025-06-05 20.35 20.36 20.23 20.23 0.0M
2025-06-04 20.28 20.28 20.28 20.28 0.0M
2025-06-03 20.26 20.26 20.26 20.26 0.0M
2025-06-02 20.18 20.18 20.18 20.18 0.0M
2025-05-30 20.13 20.13 20.13 20.13 0.0M
2025-05-29 20.11 20.11 20.11 20.11 0.0M
2025-05-28 20.06 20.06 20.06 20.06 0.0M
2025-05-27 20.09 20.12 20.09 20.12 0.0M
2025-05-23 19.82 19.82 19.82 19.82 0.0M
2025-05-22 19.92 19.92 19.92 19.92 0.0M
2025-05-21 19.91 19.92 19.87 19.92 0.0M
2025-05-20 20.10 20.10 20.10 20.10 0.0M
2025-05-19 20.12 20.12 20.12 20.12 0.0M
2025-05-16 20.08 20.08 20.08 20.08 0.0M
2025-05-15 20.03 20.03 20.03 20.03 0.0M
2025-05-14 20.03 20.03 20.00 20.00 0.0M
2025-05-13 19.99 19.99 19.99 19.99 0.0M
2025-05-12 19.94 19.94 19.94 19.94 0.0M
2025-05-09 19.82 19.82 19.75 19.75 0.0M
2025-05-08 19.84 19.84 19.74 19.74 0.0M
2025-05-07 19.66 19.66 19.66 19.66 0.0M
2025-05-06 19.61 19.61 19.61 19.61 0.0M
2025-05-05 19.70 19.70 19.70 19.70 0.0M
2025-05-02 19.70 19.70 19.70 19.70 0.0M
2025-05-01 19.55 19.55 19.55 19.55 0.0M
2025-04-30 19.17 19.47 19.17 19.47 0.0M
2025-04-29 19.44 19.44 19.44 19.44 0.0M
2025-04-28 19.27 19.36 19.27 19.36 0.0M
2025-04-25 19.32 19.32 19.32 19.32 0.0M
2025-04-24 19.20 19.20 19.20 19.20 0.0M
2025-04-23 18.92 18.92 18.92 18.92 0.0M
2025-04-22 18.63 18.63 18.63 18.63 0.0M
2025-04-21 18.00 18.20 18.00 18.20 0.0M
2025-04-17 18.61 18.61 18.61 18.61 0.0M
2025-04-16 18.46 18.55 18.46 18.54 0.0M
2025-04-15 19.00 19.00 18.97 18.97 0.0M
2025-04-14 19.00 19.00 19.00 19.00 0.0M
2025-04-11 18.49 18.90 18.49 18.84 0.0M
2025-04-10 18.01 18.50 18.01 18.50 0.0M
2025-04-09 18.47 19.14 18.47 19.14 0.0M
2025-04-08 18.42 18.42 17.46 17.46 0.0M
2025-04-07 18.03 18.03 17.63 17.77 0.0M
2025-04-04 17.82 17.82 17.82 17.82 0.0M
2025-04-03 18.95 18.95 18.95 18.95 0.0M
2025-04-02 19.70 19.76 19.69 19.76 0.0M
2025-04-01 19.97 19.97 19.97 19.97 0.0M
2025-03-31 19.92 19.92 19.92 19.92 0.0M
2025-03-28 19.82 19.82 19.82 19.82 0.0M
2025-03-27 20.14 20.14 20.14 20.14 0.0M
2025-03-26 20.17 20.17 20.17 20.17 0.0M
2025-03-25 20.33 20.33 20.33 20.33 0.0M
2025-03-24 20.26 20.31 20.26 20.31 0.0M
2025-03-21 20.00 20.00 20.00 20.00 0.0M
2025-03-20 20.03 20.03 20.03 20.03 0.0M
2025-03-19 19.99 20.04 19.99 20.04 0.0M
2025-03-18 19.83 19.83 19.83 19.83 0.0M
2025-03-17 20.08 20.08 20.08 20.08 0.0M
2025-03-14 19.95 19.95 19.95 19.95 0.0M
2025-03-13 19.68 19.68 19.51 19.51 0.0M
2025-03-12 19.79 19.79 19.79 19.79 0.0M
2025-03-11 19.72 19.72 19.72 19.72 0.0M
2025-03-10 19.86 19.86 19.86 19.86 0.0M
2025-03-07 20.26 20.40 20.05 20.40 0.0M
2025-03-06 20.25 20.27 20.25 20.27 0.0M
2025-03-05 20.62 20.64 20.62 20.64 0.0M
2025-03-04 20.30 20.44 20.26 20.41 0.0M
2025-03-03 20.93 20.94 20.61 20.61 0.0M
2025-02-28 20.82 20.95 20.82 20.95 0.0M
2025-02-27 20.70 20.70 20.70 20.70 0.0M
2025-02-26 20.95 20.95 20.95 20.95 0.0M
2025-02-25 20.95 20.95 20.95 20.95 0.0M
2025-02-24 21.07 21.18 21.03 21.03 0.0M
2025-02-21 21.14 21.14 21.14 21.14 0.0M
2025-02-20 21.31 21.31 21.31 21.31 0.0M
2025-02-19 21.30 21.30 21.30 21.30 0.0M
2025-02-18 21.29 21.29 21.29 21.29 0.0M
2025-02-14 21.29 21.29 21.25 21.25 0.0M
2025-02-13 21.26 21.26 21.26 21.26 0.0M
2025-02-12 21.19 21.19 21.19 21.19 0.0M
2025-02-11 21.16 21.20 21.16 21.20 0.0M
2025-02-10 21.18 21.18 21.18 21.18 0.0M
2025-02-07 21.10 21.10 21.10 21.10 0.0M
2025-02-06 21.17 21.17 21.17 21.17 0.0M
2025-02-05 21.13 21.13 21.13 21.13 0.0M
2025-02-04 21.09 21.09 21.08 21.08 0.0M
2025-02-03 21.01 21.01 21.01 21.01 0.0M
2025-01-31 21.05 21.05 21.05 21.05 0.0M
2025-01-30 21.11 21.11 21.11 21.11 0.0M
2025-01-29 21.04 21.04 21.04 21.04 0.0M
2025-01-28 21.06 21.06 21.06 21.06 0.0M
2025-01-27 20.97 20.97 20.96 20.96 0.0M
2025-01-24 21.09 21.09 21.09 21.09 0.0M
2025-01-23 21.11 21.11 21.11 21.11 0.0M
2025-01-22 21.11 21.11 21.07 21.07 0.0M
2025-01-21 20.97 21.02 20.96 21.02 0.0M
2025-01-17 20.89 20.93 20.87 20.93 0.0M
2025-01-16 20.86 20.92 20.86 20.92 0.0M
2025-01-15 20.88 20.88 20.88 20.88 0.0M
2025-01-14 20.54 20.54 20.54 20.54 0.0M
2025-01-13 20.48 20.53 20.48 20.53 0.0M
2025-01-10 20.54 20.54 20.50 20.50 0.0M
2025-01-08 20.82 20.82 20.82 20.82 0.0M
2025-01-07 20.77 20.77 20.77 20.77 0.0M
2025-01-06 20.92 20.92 20.92 20.92 0.0M
2025-01-03 20.84 20.84 20.84 20.84 0.0M
2025-01-02 20.67 20.67 20.67 20.67 0.0M