U.S. markets closed

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
12.46-0.46 (-3.56%)
Al cierre: 03:15PM CDT
Periodo de tiempo:
14 jul 2023 - 14 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 jul 202412.8712.8912.1112.4612.46-
11 jul 202412.8813.3312.2312.9212.92-
10 jul 202412.5112.9212.3912.8512.85-
09 jul 202412.4812.6112.3512.5112.51-
08 jul 202412.9112.9112.3112.3712.37-
05 jul 202412.3712.6111.8412.4812.48-
04 jul 2024------
03 jul 202412.1312.2311.9512.0912.09-
02 jul 202412.6712.8811.8512.0312.03-
01 jul 202412.9813.2612.1012.2212.22-
28 jun 202412.2412.7611.8712.4412.44-
27 jun 202412.6912.7712.2112.2412.24-
26 jun 202412.8113.2412.3712.5512.55-
25 jun 202413.4813.5212.8412.8412.84-
24 jun 202413.8513.8813.1513.3313.33-
21 jun 202413.2213.7812.9913.2013.20-
20 jun 202412.5013.5512.1813.2813.28-
19 jun 2024------
18 jun 202412.7012.7412.2412.3012.30-
17 jun 202413.0713.2912.5012.7512.75-
14 jun 202412.2213.4512.1212.6612.66-
13 jun 202412.0512.6811.8811.9411.94-
12 jun 202413.1013.1511.9412.0412.04-
11 jun 202412.8513.4712.7812.8512.85-
10 jun 202413.0913.2812.6212.7412.74-
07 jun 202412.6913.0812.1112.2212.22-
06 jun 202412.7512.9812.5412.5812.58-
05 jun 202413.1413.2512.6012.6312.63-
04 jun 202413.5114.0813.1113.1613.16-
03 jun 202413.0814.3113.0013.1113.11-
31 may 202414.5014.8712.8412.9212.92-
30 may 202414.8214.8813.6714.4714.47-
29 may 202413.7514.3213.6914.2814.28-
28 may 202412.5113.4412.3612.9212.92-
27 may 2024------
24 may 202412.8612.8911.8911.9311.93-
23 may 202411.5313.3711.5212.7712.77-
22 may 202412.0512.8111.7812.2912.29-
21 may 202412.3012.5611.8411.8611.86-
20 may 202412.2712.5912.0712.1512.15-
17 may 202412.2812.4811.9111.9911.99-
16 may 202412.5212.6712.3312.4212.42-
15 may 202413.7313.9412.3812.4512.45-
14 may 202413.7114.0313.2713.4213.42-
13 may 202413.2613.6613.2513.6013.60-
10 may 202412.7712.9612.5012.5512.55-
09 may 202413.0813.2912.6812.6912.69-
08 may 202413.2413.5112.9413.0013.00-
07 may 202413.5213.6413.1613.2313.23-
06 may 202413.9814.0213.4413.4913.49-
03 may 202414.5114.5813.4813.4913.49-
02 may 202415.1416.0914.6014.6814.68-
01 may 202415.7516.2214.3515.3915.39-
30 abr 202414.8215.9014.6715.6515.65-
29 abr 202415.3715.4214.6314.6714.67-
26 abr 202415.4916.0614.9215.0315.03-
25 abr 202416.2517.5515.2715.3715.37-
24 abr 202415.7616.3815.5815.9715.97-
23 abr 202416.7216.7615.6915.6915.69-
22 abr 202418.5918.7216.6916.9416.94-
19 abr 202421.3321.3618.1718.7118.71-
18 abr 202417.9118.3717.2118.0018.00-
17 abr 202418.2419.1117.5418.2118.21-
16 abr 202419.4919.5617.6418.4018.40-
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-
*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...