Mercados españoles cerrados

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

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,97+0,20 (+1,57%)
Al cierre: 04:00PM EDT
13,00 +0,03 (+0,23%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202412,8013,0112,7312,9712,9710.802.800
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
01 dic 202317,2017,2917,0017,2317,239.020.000
30 nov 202317,4617,6917,2517,2917,297.030.700
29 nov 202317,1417,6417,1217,5617,567.837.500
28 nov 202317,4517,6217,2017,3117,316.865.200
27 nov 202317,5817,5917,4317,5417,545.577.600
24 nov 202318,0118,1417,3417,4217,424.663.900
22 nov 202317,8318,3817,7718,2018,206.972.100
21 nov 202318,4918,5117,9918,0618,068.787.700
20 nov 202318,4518,4918,2318,4218,425.822.600
17 nov 202318,7618,9318,5018,5618,566.542.200
16 nov 202319,1219,2418,8218,8518,859.311.900
15 nov 202319,2519,3919,0719,1519,159.065.800
14 nov 202319,0119,6018,9619,5619,569.552.200
13 nov 202320,0720,1819,5119,7119,716.637.600
10 nov 202320,4020,4419,7519,9319,9310.621.700
09 nov 202319,7820,9719,7420,7720,7711.059.900
08 nov 202320,1420,6219,9120,0020,008.310.100
07 nov 202320,4420,6520,2420,3820,385.378.800
06 nov 202320,9221,0920,4520,4820,489.094.400
03 nov 202321,3321,4721,0421,1821,1810.667.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...