CBOE Volatility Index (VIX)

🏛️ Estados Unidos →
16.28
Última Actualización: 2025-09-30
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 12.55 13.19 12.36 12.45 0.0M
2023-12-29 12.44 12.65 12.38 12.47 0.0M
2023-12-28 13.02 13.04 12.37 12.43 0.0M
2023-12-27 13.77 13.80 12.96 12.99 0.0M
2023-12-26 13.03 13.03 13.03 13.03 0.0M
2023-12-23 13.72 13.96 13.00 13.03 0.0M
2023-12-22 13.40 14.49 13.34 13.65 0.0M
2023-12-21 12.63 13.93 12.29 13.67 0.0M
2023-12-20 12.60 12.60 12.33 12.53 0.0M
2023-12-19 12.62 12.64 12.40 12.56 0.0M
2023-12-16 12.12 12.54 12.01 12.28 0.0M
2023-12-15 11.96 12.74 11.84 12.48 0.0M
2023-12-14 12.20 12.46 11.82 12.19 0.0M
2023-12-13 12.69 12.74 11.81 12.07 0.0M
2023-12-12 13.05 13.14 12.61 12.63 0.0M
2023-12-09 13.14 13.24 12.35 12.35 0.0M
2023-12-08 13.17 13.28 12.95 13.06 0.0M
2023-12-07 12.78 13.03 12.64 12.97 0.0M
2023-12-06 13.26 13.76 12.81 12.85 0.0M
2023-12-05 13.28 13.70 12.98 13.08 0.0M
2023-12-02 12.94 12.96 12.48 12.63 0.0M
2023-12-01 13.07 13.39 12.82 12.92 0.0M
2023-11-30 12.71 13.10 12.48 12.98 0.0M
2023-11-29 12.78 14.30 12.56 12.69 0.0M
2023-11-28 13.14 13.28 12.64 12.69 0.0M
2023-11-25 13.03 13.17 12.45 12.46 0.0M
2023-11-24 12.84 12.87 12.75 12.80 0.0M
2023-11-23 13.08 13.25 12.82 12.85 0.0M
2023-11-22 13.45 14.31 13.13 13.35 0.0M
2023-11-21 14.26 14.31 13.39 13.41 0.0M
2023-11-18 14.18 14.19 13.67 13.80 0.0M
2023-11-17 14.12 14.42 13.68 14.32 0.0M
2023-11-16 14.21 14.35 13.97 14.18 0.0M
2023-11-15 14.83 14.86 13.91 14.16 0.0M
2023-11-14 15.16 15.19 14.58 14.76 0.0M
2023-11-11 15.09 15.45 14.16 14.17 0.0M
2023-11-10 14.61 15.57 14.13 15.29 0.0M
2023-11-09 14.91 15.09 14.30 14.45 0.0M
2023-11-08 15.10 15.17 14.71 14.81 0.0M
2023-11-07 15.39 15.58 14.84 14.89 0.0M
2023-11-04 15.70 15.83 14.91 14.91 0.0M
2023-11-03 16.59 16.62 15.58 15.66 0.0M
2023-11-02 18.02 18.42 16.63 16.87 0.0M
2023-11-01 19.86 19.86 17.97 18.14 0.0M
2023-10-31 21.13 21.16 19.55 19.75 0.0M
2023-10-28 20.39 22.07 19.72 21.27 0.0M
2023-10-27 21.78 21.96 20.22 20.68 0.0M
2023-10-26 19.39 21.24 18.86 20.19 0.0M
2023-10-25 20.03 20.24 18.65 18.97 0.0M
2023-10-24 21.83 23.08 19.48 20.37 0.0M
2023-10-21 21.59 21.83 20.42 21.71 0.0M
2023-10-20 19.73 21.40 18.55 21.40 0.0M
2023-10-19 18.36 20.15 17.88 19.22 0.0M
2023-10-18 17.41 18.54 16.97 17.88 0.0M
2023-10-17 19.10 19.57 17.14 17.21 0.0M
2023-10-14 16.53 20.78 16.50 19.32 0.0M
2023-10-13 16.08 18.08 15.44 16.69 0.0M
2023-10-12 16.95 17.78 16.09 16.09 0.0M
2023-10-11 17.70 17.86 16.51 17.03 0.0M
2023-10-10 19.54 19.60 17.56 17.70 0.0M
2023-10-07 18.73 19.93 17.19 17.45 0.0M
2023-10-06 18.67 19.58 18.26 18.49 0.0M
2023-10-05 20.72 20.88 18.30 18.58 0.0M
2023-10-04 17.81 20.48 17.52 19.78 0.0M
2023-10-03 17.31 18.55 16.93 17.61 0.0M
2023-09-30 16.87 17.74 15.83 17.52 0.0M
2023-09-29 18.22 18.77 17.06 17.34 0.0M
2023-09-28 18.29 19.71 18.03 18.22 0.0M
2023-09-27 18.03 19.50 17.17 18.94 0.0M
2023-09-26 17.25 18.41 16.79 16.90 0.0M
2023-09-23 17.31 17.41 15.93 17.20 0.0M
2023-09-22 15.49 17.54 15.10 17.54 0.0M
2023-09-21 14.18 15.15 13.57 15.14 0.0M
2023-09-20 14.11 14.88 13.86 14.11 0.0M
2023-09-19 14.40 14.75 13.86 14.00 0.0M
2023-09-16 12.70 14.17 12.68 13.79 0.0M
2023-09-15 13.39 13.46 12.79 12.82 0.0M
2023-09-14 14.42 14.68 13.41 13.48 0.0M
2023-09-13 14.02 14.42 13.71 14.23 0.0M
2023-09-12 14.17 14.33 13.74 13.80 0.0M
2023-09-09 14.22 14.87 13.58 13.84 0.0M
2023-09-08 14.81 15.69 14.40 14.40 0.0M
2023-09-07 14.27 15.30 14.13 14.45 0.0M
2023-09-06 14.15 14.47 13.70 14.01 0.0M
2023-09-05 13.62 13.82 13.51 13.82 0.0M
2023-09-02 13.56 13.56 13.02 13.09 0.0M
2023-09-01 13.98 14.00 13.44 13.57 0.0M
2023-08-31 14.53 14.70 13.83 13.88 0.0M
2023-08-30 15.08 15.30 14.34 14.45 0.0M
2023-08-29 16.24 16.28 15.00 15.08 0.0M
2023-08-26 17.21 17.36 15.45 15.68 0.0M
2023-08-25 15.57 17.32 15.48 17.20 0.0M
2023-08-24 16.64 17.10 15.91 15.98 0.0M
2023-08-23 16.96 17.58 16.61 16.97 0.0M
2023-08-22 18.03 18.11 16.88 17.13 0.0M
2023-08-19 17.80 18.88 17.14 17.30 0.0M
2023-08-18 16.96 18.13 16.40 17.89 0.0M
2023-08-17 16.54 16.93 15.80 16.78 0.0M
2023-08-16 14.95 16.57 14.91 16.46 0.0M
2023-08-15 15.88 16.06 14.77 14.82 0.0M
2023-08-12 15.53 16.51 14.84 14.84 0.0M
2023-08-11 15.58 16.86 14.60 15.85 0.0M
2023-08-10 15.81 16.87 15.38 15.96 0.0M
2023-08-09 16.28 18.14 15.96 15.99 0.0M
2023-08-08 16.90 17.36 15.77 15.77 0.0M
2023-08-05 16.01 17.39 14.57 17.10 0.0M
2023-08-04 16.77 17.42 15.72 15.92 0.0M
2023-08-03 15.70 16.48 14.95 16.09 0.0M
2023-08-02 13.75 14.30 13.75 13.93 0.0M
2023-08-01 13.98 14.09 13.57 13.63 0.0M
2023-07-29 14.03 14.18 13.27 13.33 0.0M
2023-07-28 13.14 15.02 12.74 14.41 0.0M
2023-07-27 13.86 14.16 13.15 13.19 0.0M
2023-07-26 14.02 14.09 13.82 13.86 0.0M
2023-07-25 14.29 14.30 13.73 13.91 0.0M
2023-07-22 13.87 13.89 13.37 13.60 0.0M
2023-07-21 13.96 14.23 13.58 13.99 0.0M
2023-07-20 13.32 13.84 13.12 13.76 0.0M
2023-07-19 13.61 13.67 13.29 13.30 0.0M
2023-07-18 13.78 14.00 13.43 13.48 0.0M
2023-07-15 13.72 13.76 13.22 13.34 0.0M
2023-07-14 13.44 13.61 13.12 13.61 0.0M
2023-07-13 14.82 14.82 13.51 13.54 0.0M
2023-07-12 15.02 15.25 14.63 14.84 0.0M
2023-07-11 16.08 16.21 15.04 15.07 0.0M
2023-07-08 15.97 16.06 14.33 14.83 0.0M
2023-07-07 14.85 17.08 14.79 15.44 0.0M
2023-07-06 14.19 14.74 14.05 14.18 0.0M
2023-07-05 13.54 13.71 13.52 13.70 0.0M
2023-07-04 13.85 13.85 13.47 13.57 0.0M
2023-07-01 13.51 13.59 12.96 13.59 0.0M
2023-06-30 13.64 13.85 13.41 13.54 0.0M
2023-06-29 13.90 13.96 13.36 13.43 0.0M
2023-06-28 14.11 14.34 13.59 13.74 0.0M
2023-06-27 14.43 14.71 13.78 14.25 0.0M
2023-06-24 13.24 13.80 12.88 13.44 0.0M
2023-06-23 13.88 13.98 12.73 12.91 0.0M
2023-06-22 13.88 13.89 13.10 13.20 0.0M
2023-06-21 14.36 14.67 13.86 13.88 0.0M
2023-06-20 14.09 14.19 14.01 14.19 0.0M
2023-06-17 14.49 14.54 13.48 13.54 0.0M
2023-06-16 14.09 14.52 13.79 14.50 0.0M
2023-06-15 14.48 14.73 13.83 13.88 0.0M
2023-06-14 14.99 15.06 14.47 14.61 0.0M
2023-06-13 14.44 15.02 14.32 15.01 0.0M
2023-06-10 13.78 14.14 13.50 13.83 0.0M
2023-06-09 14.14 14.21 13.53 13.65 0.0M
2023-06-08 14.14 14.29 13.77 13.94 0.0M
2023-06-07 14.91 14.97 13.95 13.96 0.0M
2023-06-06 15.28 15.29 14.66 14.73 0.0M
2023-06-03 15.65 15.65 14.42 14.60 0.0M
2023-06-02 17.24 17.59 15.58 15.65 0.0M
2023-06-01 18.04 18.40 17.12 17.94 0.0M
2023-05-31 17.56 18.34 16.98 17.46 0.0M
2023-05-30 17.53 17.60 17.34 17.46 0.0M
2023-05-27 19.07 19.56 17.27 17.95 0.0M
2023-05-26 19.54 19.95 18.70 19.14 0.0M
2023-05-25 18.80 20.81 18.80 20.03 0.0M
2023-05-24 17.35 19.31 17.30 18.53 0.0M
2023-05-23 17.45 18.13 16.82 17.21 0.0M
2023-05-20 16.13 17.36 15.85 16.81 0.0M
2023-05-19 16.92 17.15 16.05 16.05 0.0M
2023-05-18 17.96 18.26 16.68 16.87 0.0M
2023-05-17 17.54 18.30 17.26 17.99 0.0M
2023-05-16 17.44 18.16 17.08 17.12 0.0M
2023-05-13 16.83 17.92 16.38 17.03 0.0M
2023-05-12 16.80 18.19 16.63 16.93 0.0M
2023-05-11 17.58 18.31 16.36 16.94 0.0M
2023-05-10 17.29 17.86 17.22 17.71 0.0M
2023-05-09 17.73 17.88 16.83 16.98 0.0M
2023-05-06 19.50 19.63 16.69 17.19 0.0M
2023-05-05 19.17 21.33 18.67 20.09 0.0M
2023-05-04 17.82 18.83 17.19 18.34 0.0M
2023-05-03 16.27 19.81 16.26 17.78 0.0M
2023-05-02 16.41 16.62 15.53 16.08 0.0M
2023-04-29 17.21 17.65 15.72 15.78 0.0M
2023-04-28 18.43 18.43 16.72 17.03 0.0M
2023-04-27 18.66 19.61 17.87 18.84 0.0M
2023-04-26 17.62 19.86 17.33 18.76 0.0M
2023-04-25 18.22 18.24 16.74 16.89 0.0M
2023-04-22 17.51 17.71 16.58 16.77 0.0M
2023-04-21 16.85 17.69 16.33 17.17 0.0M
2023-04-20 17.30 17.72 16.17 16.46 0.0M
2023-04-19 16.94 17.34 16.58 16.83 0.0M
2023-04-18 17.58 17.79 16.90 16.95 0.0M
2023-04-15 17.94 18.12 17.07 17.07 0.0M
2023-04-14 18.83 19.06 17.77 17.80 0.0M
2023-04-13 19.38 19.98 18.25 19.09 0.0M
2023-04-12 19.08 19.28 18.56 19.10 0.0M
2023-04-11 19.39 20.05 18.93 18.97 0.0M
2023-04-08 18.40 18.40 18.40 18.40 0.0M
2023-04-07 19.30 19.88 18.35 18.40 0.0M
2023-04-06 19.42 20.08 19.00 19.08 0.0M
2023-04-05 18.79 20.03 18.58 19.00 0.0M
2023-04-04 19.79 19.83 18.54 18.55 0.0M
2023-04-01 19.21 19.43 18.52 18.70 0.0M
2023-03-31 19.12 20.08 18.85 19.02 0.0M
2023-03-30 19.39 19.45 19.09 19.12 0.0M
2023-03-29 20.53 21.40 19.91 19.97 0.0M
2023-03-28 22.05 22.93 20.57 20.60 0.0M
2023-03-25 22.11 25.21 21.60 21.74 0.0M
2023-03-24 21.54 24.91 20.16 22.61 0.0M
2023-03-23 21.80 22.38 19.94 22.26 0.0M
2023-03-22 24.16 24.16 21.29 21.38 0.0M
2023-03-21 27.77 28.91 24.00 24.15 0.0M
2023-03-18 22.92 26.14 22.58 25.51 0.0M
2023-03-17 26.19 27.49 22.97 22.99 0.0M
2023-03-16 23.21 29.91 23.19 26.14 0.0M
2023-03-15 26.85 27.24 22.27 23.73 0.0M
2023-03-14 24.05 30.81 23.85 26.52 0.0M
2023-03-11 23.34 28.97 21.79 24.80 0.0M
2023-03-10 19.33 23.14 18.88 22.61 0.0M
2023-03-09 19.71 20.01 19.00 19.11 0.0M
2023-03-08 18.64 19.74 18.51 19.59 0.0M
2023-03-07 19.05 19.19 18.49 18.61 0.0M
2023-03-04 19.76 19.76 18.16 18.49 0.0M
2023-03-03 21.41 21.42 19.55 19.59 0.0M
2023-03-02 20.39 21.32 20.22 20.58 0.0M
2023-03-01 21.30 21.37 20.10 20.70 0.0M
2023-02-28 21.99 22.02 20.68 20.95 0.0M
2023-02-25 21.35 22.90 21.32 21.67 0.0M
2023-02-24 21.96 22.43 20.89 21.14 0.0M
2023-02-23 23.03 23.63 22.02 22.29 0.0M
2023-02-22 21.80 23.34 21.80 22.87 0.0M
2023-02-21 21.06 21.28 20.96 21.23 0.0M
2023-02-18 20.94 21.30 19.82 20.02 0.0M
2023-02-17 18.26 20.27 18.23 20.17 0.0M
2023-02-16 19.37 19.41 18.11 18.23 0.0M
2023-02-15 20.72 20.75 18.48 18.91 0.0M
2023-02-14 21.66 21.69 20.33 20.34 0.0M
2023-02-11 20.74 21.94 20.44 20.53 0.0M
2023-02-10 19.24 21.08 19.02 20.71 0.0M
2023-02-09 18.88 20.12 18.55 19.63 0.0M
2023-02-08 19.54 19.99 18.43 18.66 0.0M
2023-02-07 19.23 19.81 19.21 19.43 0.0M
2023-02-04 18.57 19.30 17.93 18.33 0.0M
2023-02-03 17.74 19.25 17.06 18.73 0.0M
2023-02-02 19.62 20.04 17.70 17.87 0.0M
2023-02-01 20.12 20.70 19.13 19.40 0.0M
2023-01-31 19.76 20.25 19.54 19.94 0.0M
2023-01-28 18.90 19.00 17.97 18.51 0.0M
2023-01-27 19.05 19.48 18.67 18.73 0.0M
2023-01-26 19.56 20.90 18.99 19.08 0.0M
2023-01-25 19.89 20.47 18.91 19.20 0.0M
2023-01-24 20.21 20.33 19.55 19.81 0.0M
2023-01-21 20.28 20.70 19.41 19.85 0.0M
2023-01-20 20.43 21.71 20.17 20.52 0.0M
2023-01-19 19.28 20.58 18.71 20.34 0.0M
2023-01-18 19.89 20.22 19.21 19.36 0.0M
2023-01-17 19.44 19.63 19.41 19.49 0.0M
2023-01-14 19.00 19.41 18.01 18.35 0.0M
2023-01-13 21.56 21.80 18.83 18.83 0.0M
2023-01-12 20.80 21.25 20.62 21.09 0.0M
2023-01-11 22.22 22.46 20.58 20.58 0.0M
2023-01-10 21.75 21.98 21.27 21.97 0.0M
2023-01-07 22.69 22.90 21.00 21.13 0.0M
2023-01-06 22.20 22.92 21.97 22.46 0.0M
2023-01-05 22.93 23.27 21.94 22.01 0.0M
2023-01-04 23.09 23.76 22.73 22.90 0.0M