Mercados españoles abiertos en 6 hrs 42 min

CBOE NASDAQ 100 Voltility (^VXN)

Chicago Options - Chicago Options Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,80-0,11 (-0,65%)
Al cierre: 04:15PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202417,2817,2916,6916,8016,80-
07 may 202417,4317,5216,9116,9116,91-
06 may 202417,8517,8917,4017,4217,42-
03 may 202417,9518,0317,3917,4017,40-
02 may 202419,2720,0118,6318,7318,73-
01 may 202420,1520,2315,0119,4319,43-
30 abr 202419,4620,2318,4318,4318,43-
29 abr 202419,2919,8019,2219,2219,22-
26 abr 202419,9520,0119,1919,3319,33-
25 abr 202421,1421,6120,2820,3720,37-
24 abr 202420,2720,6620,0720,4320,43-
23 abr 202420,9220,9219,7819,8419,84-
22 abr 202422,2422,3320,9021,1121,11-
19 abr 202422,5723,3421,7822,9522,95-
18 abr 202421,7322,3620,8921,6421,64-
17 abr 202421,8622,8221,4022,2122,21-
16 abr 202422,8923,2121,3922,0122,01-
15 abr 202420,2522,8620,0222,8422,84-
12 abr 202419,7821,6319,3420,3920,39-
11 abr 202419,2419,7718,4018,4018,40-
10 abr 202419,2519,5017,2418,9918,99-
09 abr 202418,7619,8918,5618,5618,56-
08 abr 2024------
05 abr 202419,5919,8016,3419,2319,23-
04 abr 202417,7420,1017,6219,9519,95-
03 abr 202418,7618,7817,9318,0418,04-
02 abr 202418,4918,9818,0618,1818,18-
01 abr 202417,5918,0517,4417,5617,56-
28 mar 202416,7916,8916,4916,6616,66-
27 mar 202417,0017,4016,6016,6116,61-
26 mar 202417,3317,3316,7817,1017,10-
25 mar 202417,6517,6717,1017,2317,23-
22 mar 202417,4717,4816,8517,0417,04-
21 mar 202417,2317,6316,6017,3817,38-
20 mar 202419,1019,1615,3617,5517,55-
19 mar 202419,6519,7718,7318,7818,78-
18 mar 202419,6419,8519,2319,4019,40-
15 mar 202419,0619,9918,8019,2519,25-
14 mar 202417,9318,9417,9318,6118,61-
13 mar 202418,3318,4117,7617,9117,91-
12 mar 202418,9019,187,1218,1318,13-
11 mar 202420,0520,3119,3419,3719,37-
08 mar 202418,3919,6418,2319,0419,04-
07 mar 202418,3818,8218,3518,6118,61-
06 mar 202417,9918,7217,9818,5418,54-
05 mar 202418,0619,0217,9718,4618,46-
04 mar 202417,6217,6417,3217,6017,60-
01 mar 202417,2117,4616,9617,2017,20-
29 feb 202417,4817,8016,1317,2117,21-
28 feb 202417,8217,8817,5017,8617,86-
27 feb 202417,8518,0117,2417,5817,58-
26 feb 202418,2118,2917,7017,8317,83-
23 feb 202418,2718,4117,7017,7017,70-
22 feb 202418,3718,5218,1018,3918,39-
21 feb 202420,1520,2119,5319,6019,60-
20 feb 202419,5220,2519,4119,7819,78-
16 feb 202418,1918,6417,9018,6018,60-
15 feb 202418,2518,5717,5717,8517,85-
14 feb 202418,8419,1318,1018,2618,26-
13 feb 202418,9720,5918,7119,4919,49-
12 feb 202417,5918,9717,4618,0918,09-
09 feb 202417,1517,1516,7016,8616,86-
08 feb 202417,2917,3011,8316,9616,96-
07 feb 202417,2917,3416,9316,9416,94-
06 feb 202417,6117,8717,0417,3117,31-
05 feb 202417,8518,0317,2417,5717,57-
02 feb 202417,6717,8017,1117,2217,22-
01 feb 202418,1918,2411,2011,2011,20-
31 ene 202417,5818,4117,3918,2518,25-
30 ene 202417,5317,9311,3417,5717,57-
29 ene 202417,7317,7417,1617,3917,39-
26 ene 202417,5317,5516,7817,0317,03-
25 ene 202417,1117,4215,8617,2617,26-
24 ene 202416,3917,0016,0916,9616,96-
23 ene 202417,2717,3716,2316,5516,55-
22 ene 202418,0518,1316,9817,2017,20-
19 ene 202417,8218,0117,1817,4017,40-
18 ene 202418,2218,4417,5617,9517,95-
17 ene 202418,9319,4118,2118,7018,70-
16 ene 202417,8718,3317,4117,8717,87-
12 ene 202416,6216,9316,1416,5416,54-
11 ene 202416,5217,1916,2216,4016,40-
10 ene 202416,6516,6816,3216,6016,60-
09 ene 202417,1717,2316,5216,5516,55-
08 ene 202417,6017,7116,8116,8616,86-
05 ene 202417,5117,5317,0017,1317,13-
04 ene 202418,2318,2517,4717,8917,89-
03 ene 202418,1618,4717,4018,0218,02-
02 ene 202417,6218,3617,2517,5917,59-
29 dic 202316,5016,8715,8116,2016,20-
28 dic 202316,3416,5215,8916,3616,36-
27 dic 202316,9216,9516,0216,2216,22-
26 dic 202317,5617,5916,6017,0017,00-
22 dic 202317,1417,2916,2516,6216,62-
21 dic 202316,7117,8716,4417,1817,18-
20 dic 202315,8417,1615,6616,9816,98-
19 dic 202315,6715,8815,0515,8015,80-
18 dic 202315,8916,0215,0515,8715,87-
15 dic 202315,3215,8214,6115,4715,47-
14 dic 202315,2815,8014,8915,4215,42-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...