U.S. markets closed

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
19.23+1.92 (+11.09%)
Al cierre: 03:15PM CDT
Periodo de tiempo:
15 abr 2023 - 15 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 abr 202416.9419.4616.2619.2319.23-
12 abr 202414.9119.2014.9117.3117.31-
11 abr 202416.0217.6114.9114.9114.91-
10 abr 202415.2416.6214.5915.8015.80-
09 abr 202415.3416.6314.9414.9814.98-
08 abr 202416.2416.5015.1115.1915.19-
05 abr 202416.4516.7515.5316.0316.03-
04 abr 202414.2916.9213.7416.3516.35-
03 abr 202415.0015.1814.2514.3314.33-
02 abr 202413.7415.4313.6814.6114.61-
01 abr 202413.6114.1513.5513.6513.65-
29 mar 2024------
28 mar 202412.9313.1012.8413.0113.01-
27 mar 202413.1313.3412.6612.7812.78-
26 mar 202413.1213.4312.8413.2413.24-
25 mar 202413.6713.6713.1113.1913.19-
22 mar 202412.9213.1512.5813.0613.06-
21 mar 202412.9813.0812.4012.9212.92-
20 mar 202413.8314.1713.0113.0413.04-
19 mar 202414.5014.8613.8013.8213.82-
18 mar 202414.7514.8514.2614.3314.33-
15 mar 202414.3315.5314.1414.4114.41-
14 mar 202413.6215.3313.4214.4014.40-
13 mar 202413.8914.0413.6713.7513.75-
12 mar 202414.9715.2013.8113.8413.84-
11 mar 202415.5116.0415.1315.2215.22-
08 mar 202414.2215.5313.9714.7414.74-
07 mar 202414.9814.9814.2514.4414.44-
06 mar 202414.2714.9313.8914.5014.50-
05 mar 202413.7515.1013.7514.4614.46-
04 mar 202413.4913.5813.3213.4913.49-
01 mar 202413.3413.6613.0813.1113.11-
29 feb 202414.1414.1513.3013.4013.40-
28 feb 202413.5213.9013.4413.8413.84-
27 feb 202413.6313.7513.4113.4313.43-
26 feb 202414.1714.2013.6613.7413.74-
23 feb 202414.3114.3113.6413.7513.75-
22 feb 202414.2814.6414.1214.5414.54-
21 feb 202415.5416.1215.2215.3415.34-
20 feb 202415.0915.9115.0715.4215.42-
19 feb 2024------
16 feb 202413.9414.7113.7514.2414.24-
15 feb 202414.2714.6413.9414.0114.01-
14 feb 202415.3815.4714.2214.3814.38-
13 feb 202413.9617.9413.4315.8515.85-
12 feb 202413.4813.9413.3413.9313.93-
09 feb 202412.7913.0112.6912.9312.93-
08 feb 202412.9513.1712.7412.7912.79-
07 feb 202413.0613.1312.8112.8312.83-
06 feb 202413.5713.7812.9813.0613.06-
05 feb 202414.3714.5313.5813.6713.67-
02 feb 202413.9514.2313.3913.8513.85-
01 feb 202414.2114.6313.8713.8813.88-
31 ene 202413.4214.6113.1814.3514.35-
30 ene 202413.6913.7413.2313.3113.31-
29 ene 202413.9815.3513.5913.6013.60-
26 ene 202413.7314.1013.2013.2613.26-
25 ene 202413.1813.5813.0613.4513.45-
24 ene 202412.6613.1812.4113.1413.14-
23 ene 202413.2013.2912.5312.5512.55-
22 ene 202413.7713.8413.1713.1913.19-
19 ene 202413.8014.5813.2813.3013.30-
18 ene 202414.8514.8913.8914.1314.13-
17 ene 202414.5915.4014.3814.7914.79-
16 ene 202414.1214.3513.5213.8413.84-
15 ene 2024------
12 ene 202412.6613.0812.4712.7012.70-
11 ene 202412.6413.3112.3512.4412.44-
10 ene 202412.8612.9512.6712.6912.69-
09 ene 202413.2013.4512.7412.7612.76-
08 ene 202414.0014.1813.0213.0813.08-
05 ene 202414.2414.5813.2913.3513.35-
04 ene 202413.9314.2013.6414.1314.13-
03 ene 202413.3514.2213.3314.0414.04-
02 ene 202413.2214.2313.1013.2013.20-
01 ene 2024------
29 dic 202312.5513.1912.3612.4512.45-
28 dic 202312.4412.6512.3812.4712.47-
27 dic 202313.0213.0412.3712.4312.43-
26 dic 202313.7713.8012.9612.9912.99-
25 dic 2023------
22 dic 202313.7213.9613.0013.0313.03-
21 dic 202313.4014.4913.3413.6513.65-
20 dic 202312.6313.9312.2913.6713.67-
19 dic 202312.6012.6012.3312.5312.53-
18 dic 202312.6212.6412.4012.5612.56-
15 dic 202312.1212.5412.0112.2812.28-
14 dic 202311.9612.7411.8412.4812.48-
13 dic 202312.2012.4611.8212.1912.19-
12 dic 202312.6912.7411.8112.0712.07-
11 dic 202313.0513.1412.6112.6312.63-
08 dic 202313.1413.2412.3512.3512.35-
07 dic 202313.1713.2812.9513.0613.06-
06 dic 202312.7813.0312.6412.9712.97-
05 dic 202313.2613.7612.8112.8512.85-
04 dic 202313.2813.7012.9813.0813.08-
01 dic 202312.9412.9612.4812.6312.63-
30 nov 202313.0713.3912.8212.9212.92-
29 nov 202312.7113.1012.4812.9812.98-
28 nov 202312.7814.3012.5612.6912.69-
*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...