Mercados españoles abiertos en 31 mins

ProShares VIX Mid-Term Futures ETF (VIXM)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,63+0,26 (+1,69%)
Al cierre: 04:00PM EDT
15,61 -0,02 (-0,13%)
Después del cierre: 07:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202415,4715,6315,2115,6315,6393.500
30 abr 202415,3415,4015,1915,3715,3752.200
29 abr 202415,4015,4715,2715,2715,2759.100
26 abr 202415,3415,5615,2715,5115,511.051.900
25 abr 202415,9115,9315,5115,5115,5172.600
24 abr 202415,6215,7715,5715,5915,5965.900
23 abr 202415,7415,7615,5515,6215,623.754.700
22 abr 202416,3216,3515,8115,9015,90178.400
19 abr 202416,5216,7616,4216,5516,5561.700
18 abr 202416,3716,6616,3316,6016,6078.600
17 abr 202416,4616,7416,3516,4316,4329.500
16 abr 202417,0217,0216,5016,6016,6049.300
15 abr 202416,4517,0016,3717,0017,0082.800
12 abr 202416,4916,9416,4516,6416,643.244.500
11 abr 202416,2616,5216,0816,1516,1569.300
10 abr 202416,3016,4216,1416,2416,2459.100
09 abr 202416,0616,2515,9816,0616,0637.300
08 abr 202416,2516,3016,0016,0816,0856.800
05 abr 202416,2616,3416,1216,2916,2956.000
04 abr 202415,7916,3415,7916,2916,2945.400
03 abr 202416,1316,1315,8715,9615,9635.500
02 abr 202416,1316,2916,0116,0216,02245.400
01 abr 202415,8515,9615,7715,8315,8345.900
28 mar 202415,7315,8515,6715,8515,8540.500
27 mar 202415,7615,8515,6715,7115,7120.200
26 mar 202415,8215,8415,7515,8015,8052.200
25 mar 202416,0016,0015,8015,9115,9146.100
22 mar 202415,9415,9815,8315,9415,9446.600
21 mar 202415,7415,9615,7415,8815,88181.400
20 mar 202416,1116,1115,8215,8215,82100.300
19 mar 202416,2716,2916,0316,0516,0567.000
18 mar 202416,3716,3716,2316,2916,2935.100
15 mar 202416,4316,7716,3716,5216,52230.900
14 mar 202416,0316,6015,9616,3716,37125.000
13 mar 202416,0716,1215,9316,0416,04576.000
12 mar 202416,1316,1915,9616,0816,082.647.800
11 mar 202416,3716,5116,1716,2716,2732.000
08 mar 202416,0116,6116,0116,3016,3057.600
07 mar 202415,9616,1715,9316,1316,1327.400
06 mar 202415,8416,0715,8416,0616,0657.600
05 mar 202415,8616,2615,8416,0816,08134.500
04 mar 202415,6615,8115,6315,7915,7944.800
01 mar 202415,5715,7015,5115,6215,6270.600
29 feb 202415,5515,6715,5215,5815,5833.700
28 feb 202415,6215,7415,5515,6815,6844.000
27 feb 202415,5615,5815,5115,5215,5251.900
26 feb 202415,6615,7015,5815,6215,6268.200
23 feb 202415,8315,9115,7915,8015,8024.800
22 feb 202415,7316,0615,6416,0616,06197.400
21 feb 202416,2816,2816,0216,0216,0287.500
20 feb 202416,1416,4316,1316,2316,2331.300
16 feb 202416,1316,2215,9916,0916,0954.900
15 feb 202416,0216,2715,9516,1616,1632.300
14 feb 202416,1216,3415,9716,1416,1450.700
13 feb 202416,2516,8916,2116,3516,35136.300
12 feb 202415,7416,0415,6416,0216,0262.000
09 feb 202415,5815,7515,4915,7115,7161.500
08 feb 202415,6815,7715,5915,6215,6223.200
07 feb 202415,6315,7315,6115,6715,6758.300
06 feb 202415,7215,8715,6415,6615,6631.100
05 feb 202416,0316,2415,7515,8315,8349.200
02 feb 202416,0116,0615,8516,0616,0657.800
01 feb 202415,9716,1815,8516,0016,0075.200
31 ene 202415,7516,1615,7116,1116,1180.700
30 ene 202415,6215,7115,5915,7115,7161.700
29 ene 202415,7015,8115,6515,6815,6828.800
26 ene 202415,7215,7315,6015,6615,6637.700
25 ene 202415,5915,7515,5515,7515,7538.500
24 ene 202415,3915,6715,3915,6415,6467.800
23 ene 202415,5515,5815,4515,4515,4563.700
22 ene 202415,8915,9515,6715,7115,7157.100
19 ene 202416,1216,1715,9215,9915,9976.500
18 ene 202416,3116,5316,2416,2416,2431.400
17 ene 202416,7216,8416,4016,5716,57115.600
16 ene 202416,2516,4716,1616,3916,39107.200
12 ene 202415,8916,0615,8316,0016,0057.600
11 ene 202415,7116,1315,6415,9415,9469.500
10 ene 202415,9415,9615,8215,8515,8528.200
09 ene 202416,3216,3216,0016,0216,0254.400
08 ene 202416,4916,4916,1016,2116,2181.600
05 ene 202416,8316,8316,4416,4516,4553.300
04 ene 202416,9416,9416,7416,7916,7943.700
03 ene 202416,8017,0516,6816,8916,8940.000
02 ene 202416,9617,0016,6516,7016,7090.400
29 dic 202316,6616,8116,6316,7516,75112.600
28 dic 202316,6416,7616,6416,7116,7127.400
27 dic 202317,1117,1116,7216,7416,7468.900
26 dic 202317,2517,3117,0917,1117,1139.000
22 dic 202317,4017,5717,2617,2617,2647.100
21 dic 202317,4317,5317,2917,3417,3467.400
20 dic 202316,9717,6416,9217,5517,55173.600
19 dic 202316,6916,9916,6816,9716,9738.900
18 dic 202316,4716,6116,4216,6116,6131.100
15 dic 202316,1716,4616,1116,4616,4635.000
14 dic 202316,1016,3716,0716,1116,11198.500
13 dic 202316,4416,5116,2016,2416,2468.500
12 dic 202316,5816,6116,3416,4716,4797.600
11 dic 202316,9616,9616,7216,7316,7363.000
08 dic 202317,2017,2016,9316,9316,9345.400
07 dic 202317,3217,3517,2017,2417,2438.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...