Mercados españoles cerrados

iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,43-0,45 (-3,24%)
Al cierre: 04:00PM EDT
13,50 +0,07 (+0,52%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202413,4913,6113,3613,4313,4311.776.800
25 abr 202414,3414,5513,8013,8813,8822.117.100
24 abr 202413,6413,9613,5513,5713,5716.190.200
23 abr 202413,9714,0413,6313,7113,7112.968.100
22 abr 202414,8714,8914,0814,2714,2716.254.400
19 abr 202415,0315,7014,8215,4615,4624.239.800
18 abr 202414,7315,2714,5614,9714,9719.109.400
17 abr 202415,0015,6014,6914,9314,9322.491.700
16 abr 202415,4915,6514,8115,0815,0832.980.900
15 abr 202414,3515,6814,1815,6115,6136.599.600
12 abr 202414,2015,4814,2014,7914,7950.461.600
11 abr 202413,9014,4413,5313,5913,5919.230.100
10 abr 202413,9414,3913,7913,8613,8636.177.000
09 abr 202413,6414,2113,5313,6013,6022.466.500
08 abr 202414,0014,1213,5913,7013,7017.333.600
05 abr 202414,1814,4313,7814,2614,2632.713.900
04 abr 202413,1614,4113,0313,9913,9936.047.300
03 abr 202413,6613,7313,2213,3613,3615.103.200
02 abr 202413,5913,9513,4513,4513,4521.622.800
01 abr 202412,9913,3312,9313,1413,1411.461.800
28 mar 202412,8013,0112,7312,9712,9710.817.400
27 mar 202412,8413,0712,7612,7712,779.817.500
26 mar 202412,9413,0112,7913,0113,0110.526.400
25 mar 202413,1413,1512,9313,0813,086.583.400
22 mar 202413,1313,2012,9213,1313,139.442.300
21 mar 202413,0113,2512,9513,0713,0712.622.700
20 mar 202413,5013,5513,1313,1913,1917.471.300
19 mar 202413,8913,9613,4613,4713,4711.774.500
18 mar 202413,9713,9913,7413,8613,8612.182.600
15 mar 202414,1214,7113,9814,1914,1922.443.600
14 mar 202413,4714,4513,3913,9113,9129.398.600
13 mar 202413,5713,6913,4813,5613,567.523.800
12 mar 202413,9814,1713,5913,6313,6314.850.100
11 mar 202414,6114,8614,1914,3314,3311.414.600
08 mar 202413,9114,9613,8214,4814,4820.347.500
07 mar 202413,8814,2913,8614,1114,1110.377.900
06 mar 202413,8014,3013,7214,1814,1814.480.300
05 mar 202413,7014,5513,6814,1314,1321.810.500
04 mar 202413,5413,6513,4913,5713,575.647.000
01 mar 202413,4313,6813,3513,6013,6010.611.700
29 feb 202413,5013,8713,4913,5613,5611.244.600
28 feb 202413,6213,8613,5913,7513,757.459.800
27 feb 202413,6213,6913,5013,5313,537.286.900
26 feb 202413,8113,8613,7213,7913,796.880.500
23 feb 202414,2214,3213,9113,9313,9310.458.700
22 feb 202414,1814,4913,9914,4614,4612.273.300
21 feb 202414,9515,0914,7014,7414,7415.100.400
20 feb 202414,6215,2414,5514,8714,8719.032.100
16 feb 202414,5114,6314,1214,4014,4012.634.200
15 feb 202414,4014,7214,3114,4214,4212.597.500
14 feb 202414,7515,0614,4614,5714,5722.283.700
13 feb 202414,7916,3114,6615,3315,3330.739.400
12 feb 202413,9314,4713,8914,3214,3212.354.300
09 feb 202413,8614,0713,7514,0214,027.921.400
08 feb 202413,9614,1713,8713,9213,927.214.300
07 feb 202413,9214,1213,9014,0014,009.110.800
06 feb 202414,2714,4414,0314,0514,058.390.400
05 feb 202414,8615,1714,3614,4014,4011.180.500
02 feb 202414,9415,1114,7214,9914,999.932.900
01 feb 202414,9515,2914,7015,0115,0111.525.700
31 ene 202414,4315,2514,3915,1315,1320.118.200
30 ene 202414,5414,5714,3614,4014,407.419.200
29 ene 202414,5414,8014,4914,5914,598.483.800
26 ene 202414,6114,6914,3414,5314,538.426.700
25 ene 202414,4214,6714,3414,6114,618.528.400
24 ene 202413,9714,4613,9314,4514,4511.443.900
23 ene 202414,3114,3514,0714,0814,087.778.700
22 ene 202414,8114,9214,4514,5014,509.893.700
19 ene 202415,0815,1814,8815,0015,0010.883.000
18 ene 202415,5415,9015,3215,3915,3910.524.500
17 ene 202415,8216,3015,5515,9415,9415.085.600
16 ene 202415,2015,6715,0115,3615,3613.210.400
12 ene 202414,5514,9014,5314,8414,849.816.800
11 ene 202414,4715,1414,4314,6014,6012.642.700
10 ene 202414,7414,8014,6014,6814,688.202.800
09 ene 202415,3315,3614,8014,8414,846.979.500
08 ene 202415,5415,6115,0015,1915,198.988.800
05 ene 202415,9315,9515,4015,5515,5513.082.700
04 ene 202416,1216,1715,7716,0816,087.366.100
03 ene 202415,8116,3515,5816,1016,1015.647.100
02 ene 202415,9516,2115,4315,5215,5211.890.600
29 dic 202315,4915,9015,3815,5215,5210.208.500
28 dic 202315,4615,7015,4115,4815,486.219.900
27 dic 202316,0616,0615,5015,5215,527.458.200
26 dic 202316,5716,6816,1616,2216,224.362.000
22 dic 202316,9717,3316,6116,6116,619.004.000
21 dic 202317,1817,5816,8817,0617,0611.608.300
20 dic 202316,3517,6316,2517,4217,4218.323.000
19 dic 202316,3016,4616,2016,4216,425.433.800
18 dic 202316,1216,2416,0716,1816,186.000.900
15 dic 202315,7116,2015,6116,1416,1410.957.300
14 dic 202315,5216,0915,5215,6215,6215.347.300
13 dic 202315,8016,0515,6115,7115,7112.153.800
12 dic 202316,1416,2415,8015,9015,909.546.800
11 dic 202316,6916,7416,3316,3716,377.512.800
08 dic 202317,1017,1216,7216,7516,757.031.600
07 dic 202317,1617,3417,1217,2517,254.707.800
06 dic 202316,9817,3516,8817,2417,246.366.100
05 dic 202317,3517,3917,1317,1617,165.968.100
04 dic 202317,5217,8217,2517,2817,287.517.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...