Mercados españoles cerrados en 4 hrs 2 min

ProShares Short VIX Short-Term Futures ETF (SVXY)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
60,80+0,13 (+0,21%)
Al cierre: 04:00PM EDT
60,94 +0,14 (+0,23%)
Antes de la apertura: 06:47AM EDT
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 202461,0061,1060,5060,8060,80848.700
17 jun 202460,4961,0260,1160,6760,67918.900
14 jun 202460,6860,9159,8660,4660,461.046.100
13 jun 202461,4261,6060,6061,4061,40989.300
12 jun 202461,4661,6461,1561,4061,40944.500
11 jun 202460,3960,8960,0060,7560,75924.800
10 jun 202460,3160,9060,1260,7860,78901.200
07 jun 202460,4560,9560,3160,7360,73755.300
06 jun 202460,4260,5160,0460,4460,44886.000
05 jun 202459,9960,2759,3360,1960,19712.300
04 jun 202459,2059,7358,7559,6059,60913.000
03 jun 202459,8859,9858,6059,7659,76996.000
31 may 202459,1059,6157,8659,5459,541.652.700
30 may 202458,4859,1658,0758,6358,631.254.400
29 may 202458,3859,0558,2558,5558,551.061.700
28 may 202460,4560,4759,1559,7059,701.129.000
24 may 202459,5960,4559,5460,3460,34907.400
23 may 202460,5060,5959,0659,4159,411.951.900
22 may 202460,3960,6659,4959,8459,841.414.900
21 may 202459,9060,5759,8660,4560,45799.000
20 may 202459,9660,2859,7359,9059,90586.400
17 may 202459,6060,0259,4959,9159,91916.800
16 may 202459,5159,6659,2859,6259,621.234.100
15 may 202459,0059,5658,7559,5559,551.112.500
14 may 202457,8858,5257,7458,3558,35841.300
13 may 202458,3258,3457,7757,9357,931.086.700
10 may 202457,9158,2557,7558,2558,25970.500
09 may 202457,6657,8657,3957,8357,831.055.300
08 may 202457,3857,7357,3557,6357,63769.100
07 may 202457,4457,4557,1757,4157,411.017.300
06 may 202456,9657,3056,9357,2057,201.066.500
03 may 202456,5156,6456,0156,5356,531.423.700
02 may 202455,2455,6654,4855,5255,521.131.500
01 may 202454,4455,8454,2954,6154,611.477.600
30 abr 202455,5155,8554,7354,7854,781.152.800
29 abr 202455,3855,8055,0455,5955,591.142.900
26 abr 202455,0655,2754,7755,1355,13950.600
25 abr 202453,2754,3952,8954,2154,211.641.500
24 abr 202454,7354,8854,0954,8454,841.616.500
23 abr 202454,1054,7053,9654,5154,511.376.900
22 abr 202452,5353,8052,4753,4653,461.419.100
19 abr 202452,0752,5951,1051,4851,481.424.400
18 abr 202452,7153,0751,8352,1252,121.251.300
17 abr 202452,3152,8251,2752,4152,411.817.100
16 abr 202451,4352,6051,2052,0852,081.919.000
15 abr 202453,3453,8251,1551,2751,272.322.800
12 abr 202453,8753,8751,3152,7852,783.014.600
11 abr 202454,5855,2353,4655,0855,08956.800
11 abr 20242:1 Split de acciones
10 abr 202454,3454,7153,5354,5854,583.796.200
09 abr 202455,1255,2253,8855,0655,062.900.600
08 abr 202454,3755,0854,1354,8554,853.022.000
05 abr 202453,8854,7553,5053,7853,783.138.200
04 abr 202456,0656,3253,4754,3354,332.818.200
03 abr 202455,0355,9054,8555,5455,542.302.800
02 abr 202455,2455,4254,3555,3755,372.632.200
01 abr 202456,4056,5855,7056,1856,182.106.600
28 mar 202456,9156,9856,3256,3756,372.125.800
27 mar 202456,7556,9256,2256,8756,871.724.800
26 mar 202456,5356,8456,3756,3856,381.606.000
25 mar 202456,0656,5056,0256,2256,221.870.200
22 mar 202455,9856,5155,9256,0856,082.021.200
21 mar 202456,2556,4455,8256,1756,172.310.200
20 mar 202455,3356,0655,2155,9655,962.715.000
19 mar 202454,5855,3554,3755,3355,332.719.000
18 mar 202454,3554,7854,3154,5654,563.301.600
15 mar 202454,0154,3552,8953,9753,973.235.400
14 mar 202455,3555,5153,3554,4954,494.612.200
13 mar 202455,0855,3254,9255,2255,221.946.200
12 mar 202454,3555,0853,9955,0355,033.212.600
11 mar 202453,2953,9452,7053,6953,692.433.400
08 mar 202454,4554,6752,5053,4453,443.183.000
07 mar 202454,5654,5853,7954,1154,112.852.600
06 mar 202454,7454,8353,7453,9753,972.859.200
05 mar 202454,8554,9253,2254,0354,034.173.400
04 mar 202455,1555,3355,0155,1755,172.405.200
01 mar 202455,4055,6154,9355,1555,152.908.800
29 feb 202455,2555,3154,5655,1855,182.009.000
28 feb 202455,0455,1254,5854,7954,791.672.000
27 feb 202454,9955,2854,9055,2355,232.018.200
26 feb 202454,6554,8454,5854,6954,692.100.200
23 feb 202453,8554,4553,7054,3854,382.348.600
22 feb 202453,9754,2653,3753,4753,472.617.400
21 feb 202452,5052,9752,3052,8952,892.295.600
20 feb 202453,1853,2851,9752,6752,673.529.200
16 feb 202453,3154,0353,0953,5853,584.983.000
15 feb 202453,5853,6952,9653,4353,434.810.800
14 feb 202452,9253,3852,4053,2953,294.752.400
13 feb 202452,9953,1950,0951,7851,784.660.600
12 feb 202454,5954,6753,5353,8353,832.449.400
09 feb 202454,7054,9454,3354,4354,432.710.600
08 feb 202454,4454,6754,1054,6354,633.062.600
07 feb 202454,5854,6254,1854,4054,401.525.400
06 feb 202453,8854,3553,6054,3154,311.829.400
05 feb 202452,8853,6952,3053,6553,652.054.800
02 feb 202452,5853,0652,3752,6052,601.697.600
01 feb 202452,7253,0652,0552,5152,512.326.400
31 ene 202453,5853,7052,1052,3152,312.680.800
30 ene 202453,4453,7553,3853,6753,671.544.400
29 ene 202453,4353,5452,9753,2653,262.357.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...