Mercados españoles abiertos en 4 hrs 14 min

iPath Series B S&P 500 VIX Mid-Term Futures ETN (VXZ)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,06-0,12 (-0,98%)
Al cierre: 03:48PM EDT
12,05 -0,01 (-0,07%)
Después del cierre: 06:04PM EDT
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202412,1412,1912,0312,0612,0646.300
16 may 202412,1912,1912,1512,1812,1828.400
15 may 202412,2812,3312,1312,1412,1439.500
14 may 202412,6012,6012,4012,4012,4046.900
13 may 202412,5812,6212,5012,6012,6031.600
10 may 202412,6112,6312,5212,5712,5732.400
09 may 202412,6912,7012,6012,6012,6057.300
08 may 202412,7312,7512,6812,6812,6872.000
07 may 202412,7312,7812,7112,7312,7321.600
06 may 202412,9012,9312,7612,7812,7852.300
03 may 202413,0113,1512,9512,9512,95121.900
02 may 202413,4513,4813,2213,2413,2436.700
01 may 202413,4013,5013,2113,5013,5017.400
30 abr 202413,3213,3613,1813,3013,3045.900
29 abr 202413,4213,4213,2313,2513,2518.600
26 abr 202413,3113,4413,2313,4113,4198.800
25 abr 202413,7513,7713,4813,4813,4820.600
24 abr 202413,5013,6313,4913,4913,4985.200
23 abr 202413,6513,6613,4713,5313,5343.500
22 abr 202414,1414,1413,6913,7313,7357.300
19 abr 202414,3314,5214,2014,4114,4153.100
18 abr 202414,2714,3314,1414,3214,3218.800
17 abr 202414,2514,5614,1814,2314,2318.100
16 abr 202414,6614,7114,2814,3214,3219.700
15 abr 202414,1614,7314,1614,7114,7133.900
12 abr 202414,2514,6014,2514,3914,39100.400
11 abr 202414,0414,3313,9413,9713,9729.900
10 abr 202414,0614,2314,0114,0814,089900
09 abr 202413,9314,0513,8413,9013,904200
08 abr 202414,1514,1513,8913,9113,915500
05 abr 202414,0914,2114,0014,2114,2118.400
04 abr 202413,6814,1513,6814,1114,1119.800
03 abr 202413,9713,9713,7913,8213,828000
02 abr 202413,9914,1413,8813,8813,8832.400
01 abr 202413,7013,8613,6813,7613,7625.500
28 mar 202413,6613,7413,5813,6913,6945.100
27 mar 202413,6613,7013,6013,6213,6222.700
26 mar 202413,7513,7513,6613,6613,6615.900
25 mar 202413,8213,8413,7513,7813,7822.200
22 mar 202413,7313,8713,7313,8113,8121.200
21 mar 202413,6313,7813,6313,7513,7526.100
20 mar 202413,9113,9113,6813,7413,7416.300
19 mar 202414,1014,1013,8913,9513,9535.400
18 mar 202414,2314,2314,0814,1214,1232.800
15 mar 202414,1514,5514,1514,2914,2922.900
14 mar 202413,9514,3513,9414,1614,164600
13 mar 202413,9213,9613,8413,9213,927900
12 mar 202413,9713,9713,8513,8713,8718.300
11 mar 202414,1714,2814,0114,1514,1519.600
08 mar 202413,8314,3513,8314,1014,105800
07 mar 202413,8013,9813,7813,9213,929000
06 mar 202413,8213,9213,8213,8713,8730.400
05 mar 202413,7614,0513,7313,9213,9220.100
04 mar 202413,5613,6513,4913,6513,6515.200
01 mar 202413,4713,5813,4213,4913,497800
29 feb 202413,5313,5913,4513,5313,5313.300
28 feb 202413,4613,6213,4613,6213,6210.100
27 feb 202413,5013,5013,4213,4213,427500
26 feb 202413,6413,6413,5213,5413,5411.900
23 feb 202413,7613,7813,6613,6813,6883.400
22 feb 202413,6213,9013,5313,8413,8439.800
21 feb 202414,1014,1213,8513,8713,8715.800
20 feb 202413,9614,2213,9514,0914,0923.700
16 feb 202414,0414,0413,8113,8813,8830.700
15 feb 202413,9214,0413,8513,9513,9514.000
14 feb 202413,9114,1213,8413,9913,9944.800
13 feb 202414,1114,6114,0314,1814,1878.300
12 feb 202413,6113,9013,6113,8713,879200
09 feb 202413,4913,6413,4013,6313,6315.500
08 feb 202413,5313,6213,4813,5213,528300
07 feb 202413,5513,5813,4913,5413,5411.600
06 feb 202413,6213,6813,5313,5313,536200
05 feb 202413,9414,0013,6513,7013,7018.200
02 feb 202413,7913,9113,7513,9113,9115.400
01 feb 202413,8013,9813,7613,8313,8311.100
31 ene 202413,6014,0013,6013,9813,9826.300
30 ene 202413,5013,6013,5013,6013,604400
29 ene 202413,5913,6913,5313,5713,574600
26 ene 202413,6313,6313,5113,6013,6019.300
25 ene 202413,5013,6513,4713,6413,6496.800
24 ene 202413,3313,5313,3113,5313,5318.100
23 ene 202413,4613,4613,3713,4013,4010.900
22 ene 202413,7813,7913,5813,5913,5926.400
19 ene 202413,9013,9613,7613,8213,8229.100
18 ene 202414,1014,3214,0714,0914,0919.700
17 ene 202414,4014,5514,2014,3314,3351.800
16 ene 202414,1114,2614,0114,1514,1546.200
12 ene 202413,7413,8413,6713,8413,8457.900
11 ene 202413,5813,9113,5413,7913,7924.900
10 ene 202413,7913,7913,6713,7213,7235.900
09 ene 202414,0614,0913,8413,8413,8413.600
08 ene 202414,2614,2613,9113,9713,9719.700
05 ene 202414,5314,5314,2014,2214,2234.800
04 ene 202414,6014,6214,4614,5514,5526.400
03 ene 202414,5214,7414,4514,6114,6123.000
02 ene 202414,5914,6914,4114,4214,4257.800
29 dic 202314,4514,5014,3714,4814,4851.200
28 dic 202314,4114,4914,3814,4014,4016.800
27 dic 202314,7514,7714,2914,3814,3899.200
26 dic 202314,9114,9614,8014,8114,8120.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...