U.S. markets open in 9 hours 26 minutes

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
17.34-0.88 (-4.83%)
Al cierre: 03:15PM CDT
Periodo de tiempo:
28 sept 2022 - 28 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 sept 202318.2218.7717.0617.3417.34-
27 sept 202318.2919.7118.0318.2218.22-
26 sept 202318.0319.5017.1718.9418.94-
25 sept 202317.2518.4116.7916.9016.90-
22 sept 202317.3117.4115.9317.2017.20-
21 sept 202315.4917.5415.1017.5417.54-
20 sept 202314.1815.1513.5715.1415.14-
19 sept 202314.1114.8813.8614.1114.11-
18 sept 202314.4014.7513.8614.0014.00-
15 sept 202312.7014.1712.6813.7913.79-
14 sept 202313.3913.4612.7912.8212.82-
13 sept 202314.4214.6813.4113.4813.48-
12 sept 202314.0214.4213.7114.2314.23-
11 sept 202314.1714.3313.7413.8013.80-
08 sept 202314.2214.8713.5813.8413.84-
07 sept 202314.8115.6914.4014.4014.40-
06 sept 202314.2715.3014.1314.4514.45-
05 sept 202314.1514.4713.7014.0114.01-
04 sept 2023------
01 sept 202313.5613.5613.0213.0913.09-
31 ago 202313.9814.0013.4413.5713.57-
30 ago 202314.5314.7013.8313.8813.88-
29 ago 202315.0815.3014.3414.4514.45-
28 ago 202316.2416.2815.0015.0815.08-
25 ago 202317.2117.3615.4515.6815.68-
24 ago 202315.5717.3215.4817.2017.20-
23 ago 202316.6417.1015.9115.9815.98-
22 ago 202316.9617.5816.6116.9716.97-
21 ago 202318.0318.1116.8817.1317.13-
18 ago 202317.8018.8817.1417.3017.30-
17 ago 202316.9618.1316.4017.8917.89-
16 ago 202316.5416.9315.8016.7816.78-
15 ago 202314.9516.5714.9116.4616.46-
14 ago 202315.8816.0614.7714.8214.82-
11 ago 202315.5316.5114.8414.8414.84-
10 ago 202315.5816.8614.6015.8515.85-
09 ago 202315.8116.8715.3815.9615.96-
08 ago 202316.2818.1415.9615.9915.99-
07 ago 202316.9017.3615.7715.7715.77-
04 ago 202316.0117.3914.5717.1017.10-
03 ago 202316.7717.4215.7215.9215.92-
02 ago 202315.7016.4814.9516.0916.09-
01 ago 202313.7514.3013.7513.9313.93-
31 jul 202313.9814.0913.5713.6313.63-
28 jul 202314.0314.1813.2713.3313.33-
27 jul 202313.1415.0212.7414.4114.41-
26 jul 202313.8614.1613.1513.1913.19-
25 jul 202314.0214.0913.8213.8613.86-
24 jul 202314.2914.3013.7313.9113.91-
21 jul 202313.8713.8913.3713.6013.60-
20 jul 202313.9614.2313.5813.9913.99-
19 jul 202313.3213.8413.1213.7613.76-
18 jul 202313.6113.6713.2913.3013.30-
17 jul 202313.7814.0013.4313.4813.48-
14 jul 202313.7213.7613.2213.3413.34-
13 jul 202313.4413.6113.1213.6113.61-
12 jul 202314.8214.8213.5113.5413.54-
11 jul 202315.0215.2514.6314.8414.84-
10 jul 202316.0816.2115.0415.0715.07-
07 jul 202315.9716.0614.3314.8314.83-
06 jul 202314.8517.0814.7915.4415.44-
05 jul 202314.1914.7414.0514.1814.18-
04 jul 2023------
03 jul 202313.8513.8513.4713.5713.57-
30 jun 202313.5113.5912.9613.5913.59-
29 jun 202313.6413.8513.4113.5413.54-
28 jun 202313.9013.9613.3613.4313.43-
27 jun 202314.1114.3413.5913.7413.74-
26 jun 202314.4314.7113.7814.2514.25-
23 jun 202313.2413.8012.8813.4413.44-
22 jun 202313.8813.9812.7312.9112.91-
21 jun 202313.8813.8913.1013.2013.20-
20 jun 202314.3614.6713.8613.8813.88-
19 jun 2023------
16 jun 202314.4914.5413.4813.5413.54-
15 jun 202314.0914.5213.7914.5014.50-
14 jun 202314.4814.7313.8313.8813.88-
13 jun 202314.9915.0614.4714.6114.61-
12 jun 202314.4415.0214.3215.0115.01-
09 jun 202313.7814.1413.5013.8313.83-
08 jun 202314.1414.2113.5313.6513.65-
07 jun 202314.1414.2913.7713.9413.94-
06 jun 202314.9114.9713.9513.9613.96-
05 jun 202315.2815.2914.6614.7314.73-
02 jun 202315.6515.6514.4214.6014.60-
01 jun 202317.2417.5915.5815.6515.65-
31 may 202318.0418.4017.1217.9417.94-
30 may 202317.5618.3416.9817.4617.46-
29 may 2023------
26 may 202319.0719.5617.2717.9517.95-
25 may 202319.5419.9518.7019.1419.14-
24 may 202318.8020.8118.8020.0320.03-
23 may 202317.3519.3117.3018.5318.53-
22 may 202317.4518.1316.8217.2117.21-
19 may 202316.1317.3615.8516.8116.81-
18 may 202316.9217.1516.0516.0516.05-
17 may 202317.9618.2616.6816.8716.87-
16 may 202317.5418.3017.2617.9917.99-
15 may 202317.4418.1617.0817.1217.12-
12 may 202316.8317.9216.3817.0317.03-
*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...