CBOE Euro currency Volatility I (^EVZ)
Chicago Options - Chicago Options Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:02PM EDT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 10.49 | 11.36 | 8.66 | 9.82 | 9.82 | - |
| 20 jun 2024 | 9.51 | 10.49 | 9.07 | 10.49 | 10.49 | - |
| 18 jun 2024 | 12.52 | 12.69 | 8.08 | 9.51 | 9.51 | - |
| 17 jun 2024 | 9.83 | 10.47 | 8.08 | 8.56 | 8.56 | - |
| 14 jun 2024 | 7.00 | 9.96 | 7.00 | 8.03 | 8.03 | - |
| 13 jun 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 12 jun 2024 | 6.84 | 7.00 | 6.84 | 7.00 | 7.00 | - |
| 11 jun 2024 | 6.63 | 7.17 | 6.31 | 6.84 | 6.84 | - |
| 10 jun 2024 | 5.97 | 7.09 | 5.59 | 6.63 | 6.63 | - |
| 07 jun 2024 | 5.78 | 8.02 | 5.78 | 5.97 | 5.97 | - |
| 06 jun 2024 | 6.59 | 6.59 | 5.50 | 5.78 | 5.78 | - |
| 05 jun 2024 | 6.61 | 8.07 | 5.43 | 6.59 | 6.59 | - |
| 04 jun 2024 | 7.13 | 7.34 | 5.44 | 6.61 | 6.61 | - |
| 03 jun 2024 | 6.13 | 9.03 | 5.38 | 7.13 | 7.13 | - |
| 31 may 2024 | 6.35 | 7.66 | 5.21 | 6.13 | 6.13 | - |
| 30 may 2024 | 9.24 | 9.24 | 5.49 | 6.35 | 6.35 | - |
| 29 may 2024 | 5.53 | 9.93 | 5.35 | 9.24 | 9.24 | - |
| 28 may 2024 | 5.96 | 7.17 | 5.49 | 5.53 | 5.53 | - |
| 24 may 2024 | 6.45 | 7.75 | 4.94 | 5.96 | 5.96 | - |
| 23 may 2024 | 5.65 | 9.62 | 4.88 | 6.45 | 6.45 | - |
| 22 may 2024 | 6.06 | 6.88 | 5.23 | 5.65 | 5.65 | - |
| 21 may 2024 | 8.08 | 8.08 | 5.02 | 5.13 | 5.13 | - |
| 20 may 2024 | 6.31 | 11.89 | 5.57 | 7.24 | 7.24 | - |
| 17 may 2024 | 6.90 | 6.90 | 4.74 | 6.31 | 6.31 | - |
| 16 may 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 15 may 2024 | 6.66 | 6.72 | 3.90 | 5.07 | 5.07 | - |
| 14 may 2024 | 7.18 | 7.18 | 2.73 | 5.10 | 5.10 | - |
| 13 may 2024 | 5.53 | 6.33 | 5.02 | 5.72 | 5.72 | - |
| 10 may 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 09 may 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 08 may 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 07 may 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 06 may 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 03 may 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 02 may 2024 | 6.59 | 8.77 | 6.21 | 6.70 | 6.70 | - |
| 01 may 2024 | 7.11 | 7.61 | 6.37 | 6.59 | 6.59 | - |
| 30 abr 2024 | 6.35 | 7.51 | 6.14 | 7.11 | 7.11 | - |
| 29 abr 2024 | 6.65 | 7.39 | 6.34 | 6.34 | 6.34 | - |
| 26 abr 2024 | 6.72 | 7.25 | 6.11 | 6.65 | 6.65 | - |
| 25 abr 2024 | 6.46 | 8.13 | 6.46 | 6.72 | 6.72 | - |
| 24 abr 2024 | 6.45 | 8.17 | 6.12 | 6.46 | 6.46 | - |
| 23 abr 2024 | 6.55 | 11.13 | 6.18 | 6.45 | 6.45 | - |
| 22 abr 2024 | 7.08 | 7.08 | 6.49 | 6.55 | 6.55 | - |
| 19 abr 2024 | 7.17 | 9.01 | 6.55 | 6.74 | 6.74 | - |
| 18 abr 2024 | 6.91 | 9.31 | 6.67 | 6.95 | 6.95 | - |
| 17 abr 2024 | 10.80 | 11.20 | 6.73 | 7.13 | 7.13 | - |
| 16 abr 2024 | 7.36 | 12.02 | 6.38 | 9.42 | 9.42 | - |
| 15 abr 2024 | 7.38 | 7.70 | 6.23 | 7.12 | 7.12 | - |
| 12 abr 2024 | 6.53 | 7.59 | 6.53 | 7.46 | 7.46 | - |
| 11 abr 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 10 abr 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 09 abr 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 08 abr 2024 | - | - | - | - | - | - |
| 05 abr 2024 | 6.22 | 8.71 | 6.00 | 6.53 | 6.53 | - |
| 04 abr 2024 | 6.49 | 6.97 | 5.72 | 6.22 | 6.22 | - |
| 03 abr 2024 | 6.30 | 7.47 | 5.99 | 6.49 | 6.49 | - |
| 02 abr 2024 | 6.32 | 7.43 | 6.03 | 6.30 | 6.30 | - |
| 01 abr 2024 | 5.56 | 6.84 | 5.56 | 6.09 | 6.09 | - |
| 28 mar 2024 | 5.97 | 5.97 | 5.56 | 5.56 | 5.56 | - |
| 27 mar 2024 | 5.87 | 6.97 | 5.51 | 5.97 | 5.97 | - |
| 26 mar 2024 | 5.36 | 8.15 | 5.15 | 5.29 | 5.29 | - |
| 25 mar 2024 | 5.89 | 5.98 | 5.36 | 5.36 | 5.36 | - |
| 22 mar 2024 | 5.35 | 7.17 | 5.35 | 6.13 | 6.13 | - |
| 21 mar 2024 | 4.98 | 6.55 | 4.98 | 5.35 | 5.35 | - |
| 20 mar 2024 | 6.37 | 6.89 | 4.86 | 4.98 | 4.98 | - |
| 19 mar 2024 | 5.97 | 5.98 | 5.47 | 5.54 | 5.54 | - |
| 18 mar 2024 | 5.77 | 6.89 | 5.12 | 5.42 | 5.42 | - |
| 15 mar 2024 | 5.97 | 7.17 | 4.21 | 5.40 | 5.40 | - |
| 14 mar 2024 | 5.79 | 6.58 | 2.55 | 6.47 | 6.47 | - |
| 13 mar 2024 | 5.52 | 9.57 | 4.54 | 5.79 | 5.79 | - |
| 12 mar 2024 | 9.72 | 9.72 | 4.22 | 5.52 | 5.52 | - |
| 11 mar 2024 | 7.08 | 7.31 | 5.39 | 6.04 | 6.04 | - |
| 08 mar 2024 | 6.89 | 6.89 | 6.29 | 6.45 | 6.45 | - |
| 07 mar 2024 | 6.50 | 7.95 | 6.48 | 6.89 | 6.89 | - |
| 06 mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 05 mar 2024 | 7.78 | 8.25 | 6.49 | 6.50 | 6.50 | - |
| 04 mar 2024 | 6.88 | 7.95 | 6.22 | 6.50 | 6.50 | - |
| 01 mar 2024 | 6.22 | 8.08 | 6.09 | 6.43 | 6.43 | - |
| 29 feb 2024 | 6.47 | 6.62 | 6.08 | 6.22 | 6.22 | - |
| 28 feb 2024 | 6.30 | 7.51 | 6.16 | 6.63 | 6.63 | - |
| 27 feb 2024 | 7.32 | 7.32 | 5.94 | 6.24 | 6.24 | - |
| 26 feb 2024 | 5.73 | 6.76 | 5.70 | 6.63 | 6.63 | - |
| 23 feb 2024 | 5.77 | 6.57 | 5.61 | 5.68 | 5.68 | - |
| 22 feb 2024 | 5.96 | 6.31 | 5.85 | 6.05 | 6.05 | - |
| 21 feb 2024 | 6.37 | 7.03 | 5.91 | 5.96 | 5.96 | - |
| 20 feb 2024 | 6.41 | 7.39 | 5.96 | 6.37 | 6.37 | - |
| 16 feb 2024 | 6.19 | 6.55 | 5.67 | 5.95 | 5.95 | - |
| 15 feb 2024 | 6.27 | 6.71 | 6.12 | 6.12 | 6.12 | - |
| 14 feb 2024 | 6.16 | 6.76 | 5.88 | 6.27 | 6.27 | - |
| 13 feb 2024 | 5.92 | 7.13 | 5.90 | 6.21 | 6.21 | - |
| 12 feb 2024 | 6.16 | 7.10 | 5.98 | 6.28 | 6.28 | - |
| 09 feb 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| 08 feb 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| 07 feb 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| 06 feb 2024 | 6.68 | 7.32 | 6.65 | 6.87 | 6.87 | - |
| 05 feb 2024 | 6.97 | 8.06 | 6.73 | 6.82 | 6.82 | - |
| 02 feb 2024 | 7.30 | 7.30 | 6.92 | 6.97 | 6.97 | - |
| 01 feb 2024 | 7.26 | 8.26 | 7.24 | 7.30 | 7.30 | - |
| 31 ene 2024 | 8.25 | 9.37 | 6.94 | 7.26 | 7.26 | - |
| 30 ene 2024 | 7.39 | 10.47 | 7.34 | 7.45 | 7.45 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.