Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.078,31 +1.813,60 (+3,17%)
CBOE RUSSELL 2000 VOLATILITY IN (^RVX)
Chicago Options - Chicago Options Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:15PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 0,00 | 0,00 | 0,00 | 20,01 | 20,01 | - |
| 02 may 2024 | 20,69 | 23,90 | 20,43 | 20,69 | 20,69 | - |
| 01 may 2024 | 21,87 | 23,19 | 20,39 | 21,05 | 21,05 | - |
| 30 abr 2024 | 21,21 | 24,12 | 20,57 | 21,48 | 21,48 | - |
| 29 abr 2024 | 21,61 | 21,85 | 20,62 | 20,63 | 20,63 | - |
| 26 abr 2024 | 22,25 | 25,25 | 20,97 | 21,04 | 21,04 | - |
| 25 abr 2024 | 23,15 | 24,46 | 21,65 | 22,16 | 22,16 | - |
| 24 abr 2024 | 22,58 | 23,05 | 22,01 | 22,34 | 22,34 | - |
| 23 abr 2024 | 23,72 | 23,75 | 21,32 | 22,40 | 22,40 | - |
| 22 abr 2024 | 24,80 | 24,98 | 23,44 | 23,63 | 23,63 | - |
| 19 abr 2024 | 25,77 | 25,77 | 24,36 | 24,48 | 24,48 | - |
| 18 abr 2024 | 24,67 | 25,16 | 24,10 | 24,40 | 24,40 | - |
| 17 abr 2024 | 24,92 | 27,84 | 24,11 | 24,91 | 24,91 | - |
| 16 abr 2024 | 25,76 | 26,11 | 24,58 | 25,21 | 25,21 | - |
| 15 abr 2024 | 23,97 | 25,67 | 23,41 | 25,47 | 25,47 | - |
| 12 abr 2024 | 23,05 | 24,70 | 21,59 | 23,86 | 23,86 | - |
| 11 abr 2024 | 23,42 | 23,72 | 21,76 | 21,80 | 21,80 | - |
| 10 abr 2024 | 22,95 | 27,25 | 21,49 | 23,27 | 23,27 | - |
| 09 abr 2024 | 22,63 | 23,67 | 22,49 | 22,54 | 22,54 | - |
| 08 abr 2024 | 23,16 | 23,25 | 22,28 | 22,31 | 22,31 | - |
| 05 abr 2024 | 23,23 | 23,49 | 21,63 | 22,55 | 22,55 | - |
| 04 abr 2024 | 21,43 | 23,45 | 20,57 | 22,89 | 22,89 | - |
| 03 abr 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 02 abr 2024 | 21,80 | 22,64 | 21,80 | 22,20 | 22,20 | - |
| 01 abr 2024 | 20,96 | 21,24 | 19,12 | 20,92 | 20,92 | - |
| 28 mar 2024 | 19,81 | 19,93 | 18,29 | 19,61 | 19,61 | - |
| 27 mar 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 26 mar 2024 | 20,27 | 20,33 | 18,86 | 19,76 | 19,76 | - |
| 25 mar 2024 | 21,06 | 21,06 | 19,61 | 20,23 | 20,23 | - |
| 22 mar 2024 | 20,00 | 20,34 | 19,87 | 20,24 | 20,24 | - |
| 21 mar 2024 | 20,85 | 20,86 | 19,68 | 19,74 | 19,74 | - |
| 20 mar 2024 | 21,61 | 21,93 | 20,49 | 20,63 | 20,63 | - |
| 19 mar 2024 | 21,77 | 21,99 | 21,26 | 21,30 | 21,30 | - |
| 18 mar 2024 | 21,90 | 21,95 | 21,43 | 21,75 | 21,75 | - |
| 15 mar 2024 | 21,99 | 25,08 | 21,33 | 21,39 | 21,39 | - |
| 14 mar 2024 | 20,55 | 22,44 | 19,30 | 21,72 | 21,72 | - |
| 13 mar 2024 | 21,08 | 21,13 | 20,12 | 20,43 | 20,43 | - |
| 12 mar 2024 | 22,66 | 22,73 | 20,89 | 20,90 | 20,90 | - |
| 11 mar 2024 | 24,48 | 24,50 | 23,27 | 23,90 | 23,90 | - |
| 08 mar 2024 | 23,15 | 23,74 | 22,73 | 23,03 | 23,03 | - |
| 07 mar 2024 | 23,85 | 24,19 | 23,25 | 23,49 | 23,49 | - |
| 06 mar 2024 | 23,61 | 24,89 | 22,33 | 23,76 | 23,76 | - |
| 05 mar 2024 | 23,82 | 24,05 | 22,86 | 23,87 | 23,87 | - |
| 04 mar 2024 | 23,93 | 23,99 | 23,13 | 23,34 | 23,34 | - |
| 01 mar 2024 | 23,61 | 25,85 | 22,48 | 23,31 | 23,31 | - |
| 29 feb 2024 | 23,65 | 23,96 | 22,24 | 23,58 | 23,58 | - |
| 28 feb 2024 | 23,62 | 23,70 | 23,15 | 23,58 | 23,58 | - |
| 27 feb 2024 | 23,88 | 23,95 | 22,96 | 23,43 | 23,43 | - |
| 26 feb 2024 | 24,32 | 24,41 | 23,51 | 23,54 | 23,54 | - |
| 23 feb 2024 | 24,70 | 24,73 | 23,21 | 23,46 | 23,46 | - |
| 22 feb 2024 | 25,50 | 25,52 | 23,68 | 24,70 | 24,70 | - |
| 21 feb 2024 | 25,05 | 26,72 | 24,97 | 25,94 | 25,94 | - |
| 20 feb 2024 | 25,05 | 26,53 | 25,05 | 26,14 | 26,14 | - |
| 16 feb 2024 | 24,54 | 25,14 | 24,24 | 24,90 | 24,90 | - |
| 15 feb 2024 | 24,54 | 25,05 | 24,11 | 24,74 | 24,74 | - |
| 14 feb 2024 | 24,54 | 24,95 | 23,82 | 24,23 | 24,23 | - |
| 13 feb 2024 | 23,45 | 26,18 | 23,45 | 25,34 | 25,34 | - |
| 12 feb 2024 | 22,71 | 23,17 | 22,71 | 23,08 | 23,08 | - |
| 09 feb 2024 | 22,27 | 22,39 | 21,56 | 21,89 | 21,89 | - |
| 08 feb 2024 | 22,68 | 22,78 | 22,09 | 22,16 | 22,16 | - |
| 07 feb 2024 | 22,79 | 23,38 | 20,75 | 22,51 | 22,51 | - |
| 06 feb 2024 | 23,73 | 25,47 | 22,18 | 22,76 | 22,76 | - |
| 05 feb 2024 | 23,97 | 24,78 | 22,06 | 23,66 | 23,66 | - |
| 02 feb 2024 | 23,51 | 23,67 | 21,97 | 22,94 | 22,94 | - |
| 01 feb 2024 | 22,71 | 24,05 | 22,33 | 23,47 | 23,47 | - |
| 31 ene 2024 | 22,82 | 24,04 | 21,58 | 23,10 | 23,10 | - |
| 30 ene 2024 | 23,09 | 25,13 | 21,45 | 22,74 | 22,74 | - |
| 29 ene 2024 | 22,37 | 23,31 | 21,38 | 23,07 | 23,07 | - |
| 26 ene 2024 | 22,73 | 23,68 | 20,72 | 21,75 | 21,75 | - |
| 25 ene 2024 | 20,37 | 22,47 | 20,37 | 22,44 | 22,44 | - |
| 24 ene 2024 | 21,27 | 23,01 | 20,13 | 21,76 | 21,76 | - |
| 23 ene 2024 | 21,60 | 21,69 | 20,61 | 21,14 | 21,14 | - |
| 22 ene 2024 | 22,37 | 22,79 | 21,17 | 21,61 | 21,61 | - |
| 19 ene 2024 | 22,02 | 22,46 | 20,39 | 21,54 | 21,54 | - |
| 18 ene 2024 | 22,46 | 23,17 | 21,15 | 22,11 | 22,11 | - |
| 17 ene 2024 | 23,25 | 23,46 | 22,12 | 22,69 | 22,69 | - |
| 16 ene 2024 | 22,13 | 22,75 | 21,14 | 22,37 | 22,37 | - |
| 12 ene 2024 | 21,05 | 21,48 | 19,31 | 20,95 | 20,95 | - |
| 11 ene 2024 | 20,51 | 21,80 | 20,36 | 20,82 | 20,82 | - |
| 10 ene 2024 | 21,87 | 22,58 | 21,69 | 21,72 | 21,72 | - |
| 09 ene 2024 | 22,16 | 23,60 | 21,49 | 21,70 | 21,70 | - |
| 08 ene 2024 | 23,28 | 23,33 | 21,64 | 21,67 | 21,67 | - |
| 05 ene 2024 | 23,50 | 23,56 | 21,38 | 22,42 | 22,42 | - |
| 04 ene 2024 | 24,53 | 24,90 | 22,99 | 23,65 | 23,65 | - |
| 03 ene 2024 | 23,29 | 24,55 | 22,57 | 24,48 | 24,48 | - |
| 02 ene 2024 | 23,14 | 23,42 | 21,07 | 22,59 | 22,59 | - |
| 29 dic 2023 | 21,86 | 22,17 | 20,06 | 21,48 | 21,48 | - |
| 28 dic 2023 | 21,78 | 22,18 | 20,14 | 21,68 | 21,68 | - |
| 27 dic 2023 | 22,58 | 22,58 | 20,33 | 21,66 | 21,66 | - |
| 26 dic 2023 | 23,67 | 23,68 | 21,34 | 22,54 | 22,54 | - |
| 22 dic 2023 | 22,80 | 23,55 | 21,43 | 22,34 | 22,34 | - |
| 21 dic 2023 | 23,10 | 23,88 | 22,74 | 22,74 | 22,74 | - |
| 20 dic 2023 | 21,47 | 22,99 | 20,79 | 22,96 | 22,96 | - |
| 19 dic 2023 | 21,17 | 21,43 | 20,96 | 21,36 | 21,36 | - |
| 18 dic 2023 | 21,76 | 21,92 | 20,35 | 20,97 | 20,97 | - |
| 15 dic 2023 | 21,61 | 21,84 | 20,52 | 21,17 | 21,17 | - |
| 14 dic 2023 | 20,22 | 21,60 | 20,14 | 21,19 | 21,19 | - |
| 13 dic 2023 | 19,69 | 20,63 | 17,81 | 19,82 | 19,82 | - |
| 12 dic 2023 | 20,44 | 20,44 | 18,25 | 19,42 | 19,42 | - |
| 11 dic 2023 | 21,19 | 21,97 | 19,38 | 20,74 | 20,74 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.