Mercados españoles cerrados en 5 hrs 52 min

ProShares VIX Short-Term Futures ETF (VIXY)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
14,87-0,14 (-0,93%)
Al cierre: 04:00PM EDT
14,65 -0,22 (-1,48%)
Antes de la apertura: 05:00AM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 abr 202414,9515,5214,6214,8714,877.638.100
16 abr 202415,4515,5714,7315,0115,0111.558.400
15 abr 202414,2615,5914,1015,5315,5314.125.800
12 abr 202414,1715,4014,1514,7014,7012.934.700
11 abr 202413,8214,3613,4713,5113,516.268.200
10 abr 202413,9114,3013,7313,7713,7710.068.100
09 abr 202413,5614,1313,4713,5613,566.863.800
08 abr 202413,9314,0313,5213,6213,624.421.300
05 abr 202414,0914,3513,7114,1914,198.154.400
04 abr 202413,0914,3212,9613,9213,929.793.400
03 abr 202413,5713,6513,1513,3213,324.278.100
02 abr 202413,4913,8613,3713,3813,388.655.500
01 abr 202412,9213,2512,8513,0313,034.390.500
28 mar 202412,7312,9612,6612,9612,963.708.400
27 mar 202412,7613,0012,6812,6812,682.965.900
26 mar 202412,8712,9412,7212,9312,932.921.900
25 mar 202413,0813,0812,8612,9812,982.569.800
22 mar 202413,0613,1312,8513,0713,072.880.300
21 mar 202412,9413,1712,8913,0013,003.797.800
20 mar 202413,4313,4913,0613,0713,077.471.800
19 mar 202413,8013,8813,4013,4213,424.520.900
18 mar 202413,9213,9213,6713,7813,784.088.900
15 mar 202414,0414,6413,9114,0814,086.745.900
14 mar 202413,4014,3813,3213,8313,836.696.000
13 mar 202413,5113,6113,4113,4613,462.562.500
12 mar 202413,9314,1013,5313,5513,555.324.800
11 mar 202414,5314,7814,1314,2614,265.780.200
08 mar 202413,8414,8813,7414,4014,406.726.800
07 mar 202413,8114,2113,7914,0214,023.473.500
06 mar 202413,7114,2213,6514,1214,125.672.300
05 mar 202413,6414,4713,6114,0514,057.242.100
04 mar 202413,4513,5813,4313,5113,511.765.500
01 mar 202413,3713,6013,2813,5213,523.902.100
29 feb 202413,4613,8013,4313,4913,493.339.100
28 feb 202413,5913,7813,5213,6813,683.145.900
27 feb 202413,5913,6213,4413,4713,471.785.300
26 feb 202413,7713,7813,6513,7013,702.056.700
23 feb 202414,1514,2513,8313,8413,842.792.100
22 feb 202414,1114,4213,9314,4014,404.948.900
21 feb 202414,8815,0214,6414,7014,703.953.400
20 feb 202414,5515,1814,4814,7614,765.079.200
16 feb 202414,4514,5714,0614,3314,334.916.000
15 feb 202414,3114,6514,2514,3514,353.667.600
14 feb 202414,6715,0014,4114,4714,476.955.300
13 feb 202414,7416,2414,6015,3015,3010.569.500
12 feb 202413,8814,4213,8414,2514,254.057.400
09 feb 202413,8014,0113,6914,0014,002.447.300
08 feb 202413,9014,1113,8213,8713,871.728.100
07 feb 202413,8714,0613,8413,9413,942.374.200
06 feb 202414,2014,3713,9714,0114,012.321.200
05 feb 202414,7915,1014,3114,3714,372.848.300
02 feb 202414,8715,0414,6514,9014,903.174.500
01 feb 202414,8715,2214,6514,9414,944.058.500
31 ene 202414,4015,2014,3315,0815,088.141.200
30 ene 202414,4914,5114,3014,3414,342.266.300
29 ene 202414,4914,7314,4314,6114,612.442.600
26 ene 202414,5214,6414,2814,4314,432.261.300
25 ene 202414,3414,6114,2814,5914,592.575.700
24 ene 202413,9014,4213,8814,4214,423.982.700
23 ene 202414,2814,2914,0214,0514,052.098.500
22 ene 202414,7514,8614,3914,4214,422.553.800
19 ene 202415,0315,1214,8214,9414,943.369.100
18 ene 202415,4815,8415,2615,3015,302.831.800
17 ene 202415,8016,2415,5015,8815,885.582.100
16 ene 202415,1815,6314,9715,3015,305.115.600
12 ene 202414,5014,8514,4814,8114,814.008.300
11 ene 202414,4115,0814,3914,5814,584.659.700
10 ene 202414,6914,7514,5614,6414,642.196.400
09 ene 202415,3115,3114,7514,7914,792.731.700
08 ene 202415,5015,5614,9515,1215,122.579.900
05 ene 202415,8815,9015,3615,5015,504.130.100
04 ene 202416,0716,1015,7116,0316,033.116.600
03 ene 202415,7716,2915,5316,0516,055.895.200
02 ene 202415,9016,1715,3815,5115,515.723.500
29 dic 202315,4115,8615,3515,5115,513.760.700
28 dic 202315,4215,6515,3715,4515,452.552.000
27 dic 202316,0116,0215,4615,4815,482.932.000
26 dic 202316,5416,6216,1116,1316,131.535.100
22 dic 202316,9017,2816,5616,5816,583.277.300
21 dic 202317,1217,5316,8416,9716,975.319.600
20 dic 202316,3417,6016,2117,4017,405.914.900
19 dic 202316,2516,4216,1616,3916,391.939.400
18 dic 202316,0916,2016,0416,1416,142.058.600
15 dic 202315,6616,1715,5916,1016,103.506.600
14 dic 202315,5116,0715,4915,6115,613.559.100
13 dic 202315,8016,0215,5915,6715,673.375.800
12 dic 202316,1316,2015,7615,8815,882.823.000
11 dic 202316,6716,7016,3116,3416,341.502.600
08 dic 202317,0917,0916,6816,7016,702.251.200
07 dic 202317,1517,3117,0917,2017,201.389.100
06 dic 202316,9117,3216,8417,2017,202.018.900
05 dic 202317,3217,3417,0917,0917,092.113.800
04 dic 202317,4517,7817,2117,2517,253.091.100
01 dic 202317,2017,2516,9717,1517,152.600.200
30 nov 202317,4217,6417,2117,2617,262.648.900
29 nov 202317,1017,6017,0917,5417,542.821.700
28 nov 202317,4517,5717,1717,2817,282.328.000
27 nov 202317,5317,5517,3917,4917,491.912.500
24 nov 202318,0518,1017,3217,3917,391.316.200
22 nov 202317,8018,3417,7518,1718,172.978.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...