CBOE SPX Near Term VXST (VSTN)

VSTN
🏛️ Estados Unidos →
11.66
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
2021-12-31 13.35 13.92 12.46 13.32 0.0M
2021-12-30 14.26 14.42 11.22 11.22 0.0M
2021-12-29 15.06 15.82 13.46 13.51 0.0M
2021-12-28 15.16 15.75 13.11 13.40 0.0M
2021-12-24 14.81 14.87 12.36 13.00 0.0M
2021-12-23 18.11 18.27 14.51 14.77 0.0M
2021-12-22 23.45 24.19 18.54 18.81 0.0M
2021-12-21 28.40 28.58 22.84 22.96 0.0M
2021-12-18 21.41 23.69 18.14 18.59 0.0M
2021-12-17 16.11 21.91 15.63 18.67 0.0M
2021-12-16 23.87 29.32 17.31 17.84 0.0M
2021-12-15 23.57 25.04 20.87 21.83 0.0M
2021-12-14 18.33 21.34 17.94 18.77 0.0M
2021-12-11 17.38 19.02 14.87 14.87 0.0M
2021-12-10 18.84 21.13 17.73 20.39 0.0M
2021-12-09 20.39 21.25 14.59 15.32 0.0M
2021-12-08 21.73 21.73 18.91 19.24 0.0M
2021-12-07 31.05 34.46 26.28 26.69 0.0M
2021-12-04 25.22 40.01 24.62 31.47 0.0M
2021-12-03 32.41 33.62 27.21 28.07 0.0M
2021-12-02 23.76 39.17 19.44 37.60 0.0M
2021-12-01 25.13 31.89 22.31 28.06 0.0M
2021-11-30 24.19 26.43 19.26 20.30 0.0M
2021-11-27 28.16 33.02 25.82 30.44 0.0M
2021-11-25 14.78 15.72 8.29 8.46 0.0M
2021-11-24 14.28 17.24 12.05 12.74 0.0M
2021-11-23 10.81 14.17 9.92 13.30 0.0M
2021-11-20 12.98 12.98 10.57 10.57 0.0M
2021-11-19 11.66 12.56 11.05 11.67 0.0M
2021-11-18 12.21 13.10 10.46 10.80 0.0M
2021-11-17 12.67 12.70 11.20 11.45 0.0M
2021-11-16 13.18 13.92 11.22 11.25 0.0M
2021-11-13 13.01 13.40 11.13 11.18 0.0M
2021-11-12 14.97 15.18 13.72 13.96 0.0M
2021-11-11 15.44 19.68 12.87 15.47 0.0M
2021-11-10 13.76 16.04 13.57 13.84 0.0M
2021-11-09 13.29 14.30 12.17 12.34 0.0M
2021-11-06 12.64 14.09 11.51 11.97 0.0M
2021-11-05 12.63 13.90 12.17 12.66 0.0M
2021-11-04 14.77 17.51 12.82 12.93 0.0M
2021-11-03 15.04 15.18 14.66 14.79 0.0M
2021-11-02 12.63 16.41 12.63 14.34 0.0M
2021-10-30 15.64 15.64 12.50 12.62 0.0M
2021-10-29 14.96 15.12 13.63 13.97 0.0M
2021-10-28 13.52 14.06 11.46 13.42 0.0M
2021-10-27 12.10 14.99 11.85 12.92 0.0M
2021-10-26 10.84 13.58 10.84 11.51 0.0M
2021-10-23 11.82 13.39 10.45 10.84 0.0M
2021-10-22 13.14 13.25 11.31 11.36 0.0M
2021-10-21 12.30 13.17 11.19 11.50 0.0M
2021-10-20 13.41 13.88 11.67 11.98 0.0M
2021-10-19 12.82 16.48 12.82 13.15 0.0M
2021-10-16 14.68 14.68 12.52 12.52 0.0M
2021-10-15 15.65 15.96 14.66 14.68 0.0M
2021-10-14 19.93 21.90 16.89 17.32 0.0M
2021-10-13 20.26 22.67 18.52 19.98 0.0M
2021-10-12 16.05 20.78 16.05 20.43 0.0M
2021-10-09 16.49 17.44 15.72 16.08 0.0M
2021-10-08 18.51 18.54 17.02 17.90 0.0M
2021-10-07 25.16 27.60 21.55 21.59 0.0M
2021-10-06 23.78 24.47 20.12 20.58 0.0M
2021-10-05 18.81 27.96 18.81 24.11 0.0M
2021-10-02 23.04 23.53 18.33 18.79 0.0M
2021-10-01 23.52 25.62 20.33 23.04 0.0M
2021-09-30 26.07 27.88 22.72 23.48 0.0M
2021-09-29 20.76 31.91 20.76 26.70 0.0M
2021-09-28 14.62 17.98 14.62 16.22 0.0M
2021-09-25 18.79 18.79 14.47 14.47 0.0M
2021-09-24 17.91 17.92 16.41 16.92 0.0M
2021-09-23 25.25 29.39 19.92 20.06 0.0M
2021-09-22 27.07 29.02 24.01 26.16 0.0M
2021-09-21 29.95 36.11 27.52 29.48 0.0M
2021-09-18 16.65 20.98 16.14 19.38 0.0M
2021-09-17 17.23 19.24 15.22 16.40 0.0M
2021-09-16 19.10 20.83 14.93 15.46 0.0M
2021-09-15 18.10 22.06 17.39 18.60 0.0M
2021-09-14 22.94 24.78 17.42 20.78 0.0M
2021-09-11 12.61 23.43 12.41 22.94 0.0M
2021-09-10 14.84 17.46 13.17 16.05 0.0M
2021-09-09 14.85 17.37 12.42 12.79 0.0M
2021-09-08 10.00 14.75 10.00 13.35 0.0M
2021-09-04 12.34 12.83 9.41 10.00 0.0M
2021-09-03 11.41 13.26 11.27 12.17 0.0M
2021-09-02 12.14 12.49 10.82 11.15 0.0M
2021-09-01 12.29 12.87 11.09 12.41 0.0M
2021-08-31 12.30 12.60 10.89 10.96 0.0M
2021-08-28 15.97 15.97 11.31 11.62 0.0M
2021-08-27 14.09 17.91 13.74 17.08 0.0M
2021-08-26 12.81 12.81 10.96 11.25 0.0M
2021-08-25 13.20 13.83 11.52 12.07 0.0M
2021-08-24 13.97 13.97 12.53 12.61 0.0M
2021-08-21 20.84 20.84 13.42 13.80 0.0M
2021-08-20 23.06 23.98 19.72 21.10 0.0M
2021-08-19 16.46 24.35 12.27 23.80 0.0M
2021-08-18 14.99 20.33 13.75 15.08 0.0M
2021-08-17 13.70 15.26 11.12 11.62 0.0M
2021-08-14 10.73 10.80 9.36 9.84 0.0M
2021-08-13 11.80 12.42 10.81 10.83 0.0M
2021-08-12 11.53 11.63 9.84 10.58 0.0M
2021-08-11 11.87 12.67 11.42 12.14 0.0M
2021-08-10 12.28 13.06 11.31 11.57 0.0M
2021-08-07 12.12 12.56 9.76 9.85 0.0M
2021-08-06 13.51 13.68 12.77 12.91 0.0M
2021-08-05 14.59 15.06 12.92 13.18 0.0M
2021-08-04 14.97 18.69 12.14 12.48 0.0M
2021-08-03 14.68 16.56 13.53 15.22 0.0M
2021-07-31 14.70 15.19 12.70 13.43 0.0M
2021-07-30 13.63 13.65 12.55 13.22 0.0M
2021-07-29 16.52 18.15 14.03 14.49 0.0M
2021-07-28 15.47 19.96 15.46 17.43 0.0M
2021-07-27 14.95 15.23 12.77 12.98 0.0M
2021-07-24 12.74 13.63 11.53 11.79 0.0M
2021-07-23 14.64 15.37 13.48 13.60 0.0M
2021-07-22 16.83 16.97 12.46 13.04 0.0M
2021-07-21 23.75 24.27 16.54 16.84 0.0M
2021-07-20 22.55 29.86 22.35 22.83 0.0M
2021-07-17 12.65 16.35 12.50 15.43 0.0M
2021-07-16 14.82 15.92 13.54 14.23 0.0M
2021-07-15 12.84 15.18 11.83 12.25 0.0M
2021-07-14 14.21 15.46 12.44 14.47 0.0M
2021-07-13 12.29 14.76 12.29 13.04 0.0M
2021-07-10 14.88 14.88 12.23 12.29 0.0M
2021-07-09 18.57 19.73 15.84 17.12 0.0M
2021-07-08 12.33 14.79 10.92 10.96 0.0M
2021-07-07 8.87 15.17 8.87 11.87 0.0M
2021-07-03 9.75 9.82 8.81 8.84 0.0M
2021-07-02 11.06 11.52 10.55 10.88 0.0M
2021-07-01 13.15 13.28 10.61 11.20 0.0M
2021-06-30 11.40 11.95 10.94 10.94 0.0M
2021-06-29 12.54 12.99 11.30 11.36 0.0M
2021-06-26 12.36 12.42 10.93 11.26 0.0M
2021-06-25 12.70 12.70 12.29 12.55 0.0M
2021-06-24 13.37 13.68 11.93 11.95 0.0M
2021-06-23 15.99 16.03 12.80 12.98 0.0M
2021-06-22 20.85 21.70 15.68 15.68 0.0M
2021-06-19 20.87 21.14 17.55 19.65 0.0M
2021-06-18 16.96 19.36 15.12 16.58 0.0M
2021-06-17 18.58 26.29 17.64 23.75 0.0M
2021-06-16 16.20 17.82 15.88 17.38 0.0M
2021-06-15 14.56 16.20 14.56 15.05 0.0M
2021-06-12 13.12 13.41 12.23 12.33 0.0M
2021-06-11 15.10 15.70 13.46 13.47 0.0M
2021-06-10 14.08 17.15 13.95 17.14 0.0M
2021-06-09 13.38 15.48 12.97 13.89 0.0M
2021-06-08 13.80 13.82 12.16 12.25 0.0M
2021-06-05 14.67 14.67 10.89 11.44 0.0M
2021-06-04 15.63 16.21 13.93 14.74 0.0M
2021-06-03 14.20 14.68 12.13 12.85 0.0M
2021-06-02 14.11 16.48 13.72 13.72 0.0M
2021-05-29 12.60 12.60 10.37 11.60 0.0M
2021-05-28 13.50 13.81 12.53 12.54 0.0M
2021-05-27 16.83 17.40 13.75 13.84 0.0M
2021-05-26 15.13 16.44 14.96 15.80 0.0M
2021-05-25 17.99 17.99 14.16 14.25 0.0M
2021-05-22 17.83 19.48 16.24 16.64 0.0M
2021-05-21 19.63 20.01 18.02 18.50 0.0M
2021-05-20 20.43 27.98 19.99 20.55 0.0M
2021-05-19 18.69 20.77 16.96 20.45 0.0M
2021-05-18 16.62 23.18 16.62 18.77 0.0M
2021-05-15 23.05 23.05 16.45 16.63 0.0M
2021-05-14 33.74 33.74 21.81 23.11 0.0M
2021-05-13 23.20 35.86 23.20 33.67 0.0M
2021-05-12 20.27 30.16 20.27 23.20 0.0M
2021-05-11 13.21 20.37 13.21 20.22 0.0M
2021-05-08 15.68 16.33 12.59 13.22 0.0M
2021-05-07 17.23 19.84 15.42 15.65 0.0M
2021-05-06 17.11 19.00 14.98 17.32 0.0M
2021-05-05 14.96 23.56 14.96 17.11 0.0M
2021-05-04 14.52 15.97 14.50 14.96 0.0M
2021-05-01 13.46 16.00 13.46 14.54 0.0M
2021-04-30 13.30 15.77 13.09 13.46 0.0M
2021-04-29 14.37 16.41 13.26 13.32 0.0M
2021-04-28 14.36 16.22 14.08 14.35 0.0M
2021-04-27 15.17 15.51 14.08 14.36 0.0M
2021-04-24 16.54 16.54 12.47 13.27 0.0M
2021-04-23 13.50 19.45 13.50 16.53 0.0M
2021-04-22 15.86 17.39 13.11 13.50 0.0M
2021-04-21 14.00 18.79 14.00 15.85 0.0M
2021-04-20 11.78 17.08 11.78 14.02 0.0M
2021-04-17 13.84 14.31 11.22 11.82 0.0M
2021-04-16 12.91 14.34 12.91 13.86 0.0M
2021-04-15 12.68 16.55 12.66 12.90 0.0M
2021-04-14 13.25 15.00 12.60 12.68 0.0M
2021-04-13 12.12 15.39 12.12 13.25 0.0M
2021-04-10 13.50 13.90 12.12 12.23 0.0M
2021-04-09 13.90 14.39 13.46 13.49 0.0M
2021-04-08 14.67 15.73 12.94 13.11 0.0M
2021-04-07 14.99 15.69 14.66 14.67 0.0M
2021-04-06 12.27 16.08 12.27 14.99 0.0M
2021-04-02 15.57 15.57 12.09 12.29 0.0M
2021-04-01 17.23 17.23 15.07 15.62 0.0M
2021-03-31 19.27 23.08 17.16 17.26 0.0M
2021-03-30 15.43 23.10 15.43 19.27 0.0M
2021-03-27 16.63 20.23 15.13 15.46 0.0M
2021-03-26 20.55 23.38 16.59 16.59 0.0M
2021-03-25 18.14 20.06 17.06 18.95 0.0M
2021-03-24 15.79 21.54 15.79 18.11 0.0M
2021-03-23 19.14 19.32 15.70 15.77 0.0M
2021-03-20 20.32 22.99 16.50 17.61 0.0M
2021-03-19 17.25 22.50 17.15 20.35 0.0M
2021-03-18 19.19 24.78 17.18 17.25 0.0M
2021-03-17 17.77 20.13 17.72 19.24 0.0M
2021-03-16 16.54 20.24 16.54 17.77 0.0M
2021-03-13 20.65 20.72 16.51 16.54 0.0M
2021-03-12 20.38 20.71 19.57 19.74 0.0M
2021-03-11 25.07 25.07 19.83 19.83 0.0M
2021-03-10 26.82 26.82 22.35 25.07 0.0M
2021-03-09 23.49 29.75 23.49 26.82 0.0M
2021-03-06 29.54 32.17 22.51 23.55 0.0M
2021-03-05 30.93 35.57 24.43 29.51 0.0M
2021-03-04 24.57 32.15 24.57 30.93 0.0M
2021-03-03 23.43 26.05 22.14 24.57 0.0M
2021-03-02 29.66 29.66 23.08 23.50 0.0M
2021-02-27 31.99 36.12 24.72 29.68 0.0M
2021-02-26 17.76 35.12 17.76 32.24 0.0M
2021-02-25 24.20 26.50 17.73 17.76 0.0M
2021-02-24 20.61 29.61 19.97 21.03 0.0M
2021-02-23 22.09 22.86 18.37 20.76 0.0M
2021-02-20 18.99 19.38 16.36 17.15 0.0M
2021-02-19 15.88 22.24 15.88 19.16 0.0M
2021-02-18 17.84 22.01 15.63 15.91 0.0M
2021-02-17 13.19 20.00 13.19 17.79 0.0M
2021-02-13 16.38 16.38 13.06 13.16 0.0M
2021-02-12 18.10 19.43 16.09 16.30 0.0M
2021-02-11 17.21 25.27 16.38 18.10 0.0M
2021-02-10 16.10 18.33 16.09 16.66 0.0M
2021-02-09 14.69 17.79 14.69 16.10 0.0M
2021-02-06 17.20 17.23 14.69 14.73 0.0M
2021-02-05 18.31 18.41 17.16 17.21 0.0M
2021-02-04 20.90 23.81 18.20 18.20 0.0M
2021-02-03 29.26 29.26 21.10 21.16 0.0M
2021-02-02 31.32 35.57 27.17 29.23 0.0M
2021-01-30 29.96 41.82 28.25 32.35 0.0M
2021-01-29 51.29 51.29 25.41 29.96 0.0M
2021-01-28 19.29 51.29 19.29 51.29 0.0M
2021-01-27 19.33 20.98 18.86 19.29 0.0M
2021-01-26 20.23 29.28 18.69 19.47 0.0M
2021-01-23 17.76 19.92 16.27 17.30 0.0M
2021-01-22 18.02 19.71 17.30 17.75 0.0M
2021-01-21 20.17 20.28 17.74 18.00 0.0M
2021-01-20 21.71 23.07 20.23 21.84 0.0M
2021-01-16 22.17 25.64 19.40 20.68 0.0M
2021-01-15 17.41 21.01 17.41 20.81 0.0M
2021-01-14 19.23 21.04 16.42 17.53 0.0M
2021-01-13 21.53 24.55 18.71 19.23 0.0M
2021-01-12 24.26 24.43 20.99 21.51 0.0M
2021-01-09 18.63 20.85 16.94 17.49 0.0M
2021-01-08 19.87 20.14 18.67 19.01 0.0M
2021-01-07 27.21 32.20 20.55 27.08 0.0M
2021-01-06 30.89 33.25 27.03 27.21 0.0M
2021-01-05 23.91 35.74 23.81 31.07 0.0M
2021-01-01 21.29 22.49 20.32 21.05 0.0M