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
2024-12-31 17.68 18.86 15.32 15.86 0.0M
2024-12-28 12.88 16.59 12.38 12.56 0.0M
2024-12-27 12.41 13.35 10.95 11.24 0.0M
2024-12-25 14.49 14.53 9.19 9.22 0.0M
2024-12-24 16.87 19.66 13.48 13.88 0.0M
2024-12-21 21.83 21.83 13.85 15.11 0.0M
2024-12-20 20.46 25.26 18.58 23.41 0.0M
2024-12-19 17.89 51.95 16.84 49.28 0.0M
2024-12-18 15.95 17.26 15.28 16.40 0.0M
2024-12-17 12.92 14.19 12.50 14.17 0.0M
2024-12-14 11.11 12.20 10.72 10.97 0.0M
2024-12-13 11.95 12.60 11.55 12.01 0.0M
2024-12-12 11.35 11.35 9.57 10.00 0.0M
2024-12-11 12.30 12.53 11.29 11.85 0.0M
2024-12-10 11.07 12.31 10.83 11.64 0.0M
2024-12-07 10.15 10.15 9.05 9.25 0.0M
2024-12-06 11.54 11.59 10.77 11.14 0.0M
2024-12-05 13.14 13.15 11.78 11.93 0.0M
2024-12-04 13.07 13.33 12.01 12.03 0.0M
2024-12-03 12.35 12.69 11.85 11.90 0.0M
2024-11-30 11.53 11.63 10.03 10.04 0.0M
2024-11-28 9.80 9.82 6.94 7.03 0.0M
2024-11-27 10.77 10.83 8.90 8.92 0.0M
2024-11-26 11.67 12.31 10.21 10.21 0.0M
2024-11-23 12.90 13.06 9.85 9.91 0.0M
2024-11-22 13.11 16.04 12.84 13.61 0.0M
2024-11-21 18.04 21.26 17.87 19.87 0.0M
2024-11-20 19.04 19.43 16.27 16.70 0.0M
2024-11-19 18.11 18.16 15.58 15.80 0.0M
2024-11-16 13.73 17.59 13.45 14.93 0.0M
2024-11-15 12.96 13.29 12.40 13.23 0.0M
2024-11-14 14.05 14.05 11.19 11.69 0.0M
2024-11-13 14.20 14.55 13.34 13.35 0.0M
2024-11-12 14.50 14.79 13.00 13.06 0.0M
2024-11-09 12.60 12.62 11.61 11.98 0.0M
2024-11-08 14.70 14.73 13.29 13.39 0.0M
2024-11-07 20.84 22.15 17.26 17.62 0.0M
2024-11-06 32.36 34.26 30.28 32.19 0.0M
2024-11-05 30.20 31.12 29.12 29.63 0.0M
2024-11-02 25.50 25.55 23.54 23.62 0.0M
2024-11-01 25.37 27.42 24.83 26.35 0.0M
2024-10-31 21.29 21.98 18.68 19.69 0.0M
2024-10-30 19.94 20.71 18.68 19.30 0.0M
2024-10-29 17.77 18.37 17.39 18.29 0.0M
2024-10-26 14.79 17.38 14.57 16.55 0.0M
2024-10-25 16.29 17.57 15.59 15.64 0.0M
2024-10-24 14.44 19.26 14.02 15.34 0.0M
2024-10-23 14.43 14.75 12.32 12.79 0.0M
2024-10-22 13.17 14.43 12.31 12.31 0.0M
2024-10-19 13.06 13.17 10.70 10.70 0.0M
2024-10-18 13.97 14.50 13.09 13.16 0.0M
2024-10-17 15.58 15.98 12.57 13.35 0.0M
2024-10-16 14.47 15.74 13.59 14.37 0.0M
2024-10-15 14.56 14.67 13.53 13.83 0.0M
2024-10-12 14.43 14.43 12.60 13.14 0.0M
2024-10-11 16.06 16.22 14.76 15.06 0.0M
2024-10-10 19.21 19.36 17.17 17.64 0.0M
2024-10-09 20.75 20.82 18.08 18.14 0.0M
2024-10-08 19.60 22.58 18.37 20.62 0.0M
2024-10-05 18.39 18.95 15.54 16.10 0.0M
2024-10-04 19.89 21.10 18.98 20.47 0.0M
2024-10-03 23.44 24.46 20.54 20.76 0.0M
2024-10-02 18.51 25.16 18.51 21.29 0.0M
2024-10-01 18.39 19.01 16.77 17.11 0.0M
2024-09-28 14.56 15.48 13.61 15.44 0.0M
2024-09-27 14.33 15.07 14.10 14.48 0.0M
2024-09-26 13.36 14.20 12.10 12.10 0.0M
2024-09-25 13.91 15.13 11.96 12.54 0.0M
2024-09-24 14.57 14.64 12.60 12.92 0.0M
2024-09-21 13.71 13.74 11.73 11.97 0.0M
2024-09-20 15.30 16.12 14.08 14.30 0.0M
2024-09-19 26.81 28.21 20.94 22.12 0.0M
2024-09-18 21.24 24.38 21.19 22.88 0.0M
2024-09-17 19.83 20.57 19.39 19.54 0.0M
2024-09-14 17.46 17.49 15.30 15.86 0.0M
2024-09-13 18.32 19.08 16.50 16.87 0.0M
2024-09-12 20.77 24.90 17.76 18.17 0.0M
2024-09-11 20.47 23.05 20.22 20.50 0.0M
2024-09-10 22.53 22.53 19.67 19.70 0.0M
2024-09-07 18.02 23.54 17.76 21.51 0.0M
2024-09-06 20.31 21.09 18.47 19.28 0.0M
2024-09-05 25.62 25.62 22.08 22.49 0.0M
2024-09-04 18.11 23.99 18.03 22.04 0.0M
2024-08-31 13.35 13.41 11.95 12.35 0.0M
2024-08-30 14.76 14.76 13.32 13.47 0.0M
2024-08-29 17.91 23.21 17.60 21.85 0.0M
2024-08-28 17.50 17.69 15.44 15.45 0.0M
2024-08-27 16.01 16.99 15.16 15.38 0.0M
2024-08-24 16.15 16.41 12.79 13.18 0.0M
2024-08-23 15.44 17.64 15.39 16.55 0.0M
2024-08-22 18.82 19.82 16.76 17.06 0.0M
2024-08-21 15.53 16.95 15.25 16.77 0.0M
2024-08-20 15.52 15.55 13.72 13.90 0.0M
2024-08-17 14.50 14.50 12.10 12.16 0.0M
2024-08-16 14.81 15.71 14.02 14.20 0.0M
2024-08-15 20.66 21.50 16.19 16.67 0.0M
2024-08-14 23.27 23.36 20.52 20.66 0.0M
2024-08-13 23.09 25.50 21.85 23.58 0.0M
2024-08-10 24.43 25.26 19.44 19.72 0.0M
2024-08-09 27.81 29.13 23.01 23.91 0.0M
2024-08-08 27.87 37.06 26.90 33.36 0.0M
2024-08-07 38.47 38.53 28.15 31.73 0.0M
2024-08-06 95.49 95.49 34.57 47.09 0.0M
2024-08-03 23.23 34.44 22.66 23.29 0.0M
2024-08-02 16.50 21.40 15.73 19.70 0.0M
2024-08-01 23.68 23.93 21.13 21.14 0.0M
2024-07-31 22.07 25.18 21.60 23.53 0.0M
2024-07-30 21.45 21.74 19.98 20.49 0.0M
2024-07-27 19.10 19.16 17.25 17.31 0.0M
2024-07-26 20.02 21.54 18.22 20.11 0.0M
2024-07-25 15.99 21.58 15.97 21.39 0.0M
2024-07-24 15.10 15.35 13.35 14.13 0.0M
2024-07-23 16.12 16.13 14.03 14.20 0.0M
2024-07-20 15.08 15.61 13.82 13.99 0.0M
2024-07-19 13.32 15.44 12.62 14.47 0.0M
2024-07-18 14.74 16.21 14.02 15.18 0.0M
2024-07-17 13.21 13.27 11.94 12.06 0.0M
2024-07-16 12.65 12.99 12.16 12.49 0.0M
2024-07-13 10.71 10.71 9.54 10.06 0.0M
2024-07-12 11.25 12.51 11.13 11.18 0.0M
2024-07-11 13.78 14.68 12.79 14.11 0.0M
2024-07-10 12.91 12.98 12.32 12.40 0.0M
2024-07-09 12.77 13.08 11.66 11.88 0.0M
2024-07-06 11.37 11.37 10.25 10.70 0.0M
2024-07-04 9.66 9.83 8.76 9.02 0.0M
2024-07-03 10.59 10.71 8.63 8.84 0.0M
2024-07-02 11.27 12.25 9.18 9.47 0.0M
2024-06-29 10.27 10.28 9.33 9.78 0.0M
2024-06-28 10.65 10.77 10.00 10.14 0.0M
2024-06-27 13.55 13.70 11.52 11.83 0.0M
2024-06-26 12.94 13.11 11.56 11.65 0.0M
2024-06-25 13.35 13.36 11.86 12.36 0.0M
2024-06-22 12.59 12.59 10.25 10.60 0.0M
2024-06-21 11.88 13.25 11.88 12.38 0.0M
2024-06-19 11.35 12.25 9.62 10.06 0.0M
2024-06-18 12.54 12.71 11.27 11.58 0.0M
2024-06-15 10.89 11.53 9.63 10.22 0.0M
2024-06-14 10.41 11.28 9.59 9.90 0.0M
2024-06-13 15.72 16.60 11.98 12.49 0.0M
2024-06-12 17.26 17.71 16.33 16.55 0.0M
2024-06-11 16.45 16.50 15.28 15.47 0.0M
2024-06-08 14.48 14.49 12.78 12.80 0.0M
2024-06-07 14.17 14.64 13.61 13.78 0.0M
2024-06-06 15.43 16.05 14.01 14.21 0.0M
2024-06-05 15.49 16.30 14.16 14.22 0.0M
2024-06-04 13.24 15.92 12.94 13.57 0.0M
2024-06-01 12.56 13.60 10.46 10.63 0.0M
2024-05-31 13.52 14.03 12.80 13.29 0.0M
2024-05-30 14.10 14.47 12.87 14.03 0.0M
2024-05-29 11.71 13.14 10.78 11.16 0.0M
2024-05-25 10.07 10.34 7.93 8.29 0.0M
2024-05-24 9.62 11.75 9.62 10.51 0.0M
2024-05-23 14.32 17.26 14.32 16.45 0.0M
2024-05-22 13.63 13.69 12.28 12.36 0.0M
2024-05-21 12.10 13.58 12.06 12.22 0.0M
2024-05-18 10.95 10.99 9.36 9.59 0.0M
2024-05-17 11.43 11.62 10.92 11.00 0.0M
2024-05-16 13.25 13.41 10.31 10.67 0.0M
2024-05-15 16.02 16.41 15.10 15.56 0.0M
2024-05-14 14.68 15.61 14.66 15.25 0.0M
2024-05-11 12.06 12.40 11.31 11.47 0.0M
2024-05-10 12.77 13.10 11.69 11.70 0.0M
2024-05-09 13.65 13.66 10.74 10.93 0.0M
2024-05-08 12.76 12.96 11.40 11.50 0.0M
2024-05-07 13.03 13.26 11.98 12.15 0.0M
2024-05-04 13.02 13.34 10.96 11.06 0.0M
2024-05-03 15.62 17.13 14.71 14.83 0.0M
2024-05-02 23.05 24.80 19.03 19.87 0.0M
2024-05-01 19.65 21.58 19.15 20.43 0.0M
2024-04-30 17.92 18.67 17.30 17.42 0.0M
2024-04-27 16.45 16.64 14.73 14.88 0.0M
2024-04-26 17.70 18.72 15.86 16.00 0.0M
2024-04-25 18.38 19.10 16.94 17.39 0.0M
2024-04-24 18.24 18.67 16.71 16.71 0.0M
2024-04-23 19.43 19.74 17.21 17.60 0.0M
2024-04-20 19.35 19.42 17.44 17.47 0.0M
2024-04-19 17.77 18.58 17.03 17.71 0.0M
2024-04-18 20.60 21.64 18.05 18.27 0.0M
2024-04-17 22.55 23.67 19.65 19.97 0.0M
2024-04-16 17.68 23.62 16.88 22.10 0.0M
2024-04-13 17.99 21.16 16.90 17.18 0.0M
2024-04-12 15.90 17.24 13.99 14.00 0.0M
2024-04-11 20.32 21.67 18.48 19.36 0.0M
2024-04-10 17.02 21.15 16.84 17.65 0.0M
2024-04-09 17.67 18.23 15.88 15.88 0.0M
2024-04-06 17.05 17.30 15.10 15.51 0.0M
2024-04-05 13.01 18.42 12.44 17.39 0.0M
2024-04-04 16.68 16.68 14.17 14.22 0.0M
2024-04-03 15.76 17.02 14.70 14.74 0.0M
2024-04-02 12.80 13.41 12.11 12.42 0.0M
2024-03-29 10.79 10.80 9.95 10.09 0.0M
2024-03-28 11.13 11.61 10.33 10.53 0.0M
2024-03-27 11.76 12.53 10.76 11.55 0.0M
2024-03-26 12.20 12.20 10.61 10.95 0.0M
2024-03-23 11.09 11.10 9.77 10.08 0.0M
2024-03-22 10.84 11.57 10.81 10.84 0.0M
2024-03-21 18.44 19.74 12.43 12.55 0.0M
2024-03-20 17.30 17.54 15.92 16.17 0.0M
2024-03-19 17.16 17.34 16.09 16.22 0.0M
2024-03-16 15.60 16.23 14.28 14.33 0.0M
2024-03-15 13.92 16.59 13.89 15.04 0.0M
2024-03-14 14.32 15.16 13.29 14.06 0.0M
2024-03-13 15.47 17.08 13.43 13.53 0.0M
2024-03-12 17.94 19.00 17.24 17.65 0.0M
2024-03-09 14.02 15.54 13.70 14.29 0.0M
2024-03-08 14.82 15.10 14.37 14.40 0.0M
2024-03-07 16.37 18.43 15.30 15.47 0.0M
2024-03-06 14.61 17.00 14.44 15.92 0.0M
2024-03-05 13.83 13.87 12.91 13.11 0.0M
2024-03-02 12.37 12.78 11.31 11.37 0.0M
2024-03-01 13.02 13.37 12.00 12.35 0.0M
2024-02-29 14.54 14.70 13.69 14.65 0.0M
2024-02-28 13.99 14.11 13.14 13.22 0.0M
2024-02-27 13.76 13.94 12.90 13.04 0.0M
2024-02-24 12.48 12.76 11.20 11.40 0.0M
2024-02-23 13.07 13.70 12.74 12.99 0.0M
2024-02-22 18.64 20.01 17.67 18.04 0.0M
2024-02-21 16.44 18.07 16.07 16.38 0.0M
2024-02-17 12.90 13.30 11.51 12.19 0.0M
2024-02-16 12.90 13.32 12.25 12.31 0.0M
2024-02-15 16.16 17.40 13.20 13.67 0.0M
2024-02-14 15.98 21.83 14.97 16.61 0.0M
2024-02-13 13.92 15.06 13.77 14.45 0.0M
2024-02-10 12.01 12.01 11.17 11.62 0.0M
2024-02-09 12.36 12.36 11.50 11.54 0.0M
2024-02-08 13.34 14.02 11.89 12.03 0.0M
2024-02-07 13.51 14.41 12.40 12.66 0.0M
2024-02-06 14.29 14.98 12.96 13.06 0.0M
2024-02-03 13.28 13.47 12.31 12.56 0.0M
2024-02-02 14.34 14.75 13.08 13.13 0.0M
2024-02-01 18.10 20.25 17.88 17.88 0.0M
2024-01-31 17.25 17.76 16.82 17.19 0.0M
2024-01-30 16.58 16.79 15.95 16.07 0.0M
2024-01-27 14.13 14.16 13.02 13.19 0.0M
2024-01-26 13.54 14.21 13.52 13.86 0.0M
2024-01-25 12.27 13.25 12.01 12.84 0.0M
2024-01-24 12.90 13.04 11.15 11.19 0.0M
2024-01-23 13.01 13.40 11.93 11.96 0.0M
2024-01-20 11.93 12.45 10.82 10.83 0.0M
2024-01-19 13.07 13.53 12.25 12.25 0.0M
2024-01-18 15.07 15.64 12.40 13.08 0.0M
2024-01-17 13.90 14.41 12.03 12.44 0.0M
2024-01-13 10.64 11.31 9.64 9.82 0.0M
2024-01-12 10.72 12.35 10.31 10.53 0.0M
2024-01-11 14.80 15.50 14.27 14.61 0.0M
2024-01-10 14.44 14.63 13.45 13.46 0.0M
2024-01-09 14.49 14.55 13.16 13.19 0.0M
2024-01-06 12.65 12.66 11.69 11.69 0.0M
2024-01-05 13.66 13.69 12.84 13.12 0.0M
2024-01-04 14.43 14.88 13.59 14.13 0.0M
2024-01-03 14.85 14.98 12.55 12.67 0.0M