U.S. markets open in 1 hour 7 minutes

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
20.06+0.32 (+1.62%)
Al cierre: 08:08AM EDT
Periodo de tiempo:
12 ago 2021 - 12 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 ago 202220.3420.3520.0020.0620.06-
11 ago 202219.8420.8519.7120.2020.20-
10 ago 202222.2822.3419.5419.7419.74-
09 ago 202221.4122.2321.4121.7721.77-
08 ago 202221.7422.0120.8321.2921.29-
05 ago 202221.5022.5820.7621.1521.15-
04 ago 202222.0622.6621.4421.4421.44-
03 ago 202223.8623.9221.6821.9521.95-
02 ago 202224.0824.6822.6723.9323.93-
01 ago 202222.4123.2722.2622.8422.84-
29 jul 202222.1322.1621.2121.3321.33-
28 jul 202223.3323.5422.2222.3322.33-
27 jul 202224.2724.4123.0223.2423.24-
26 jul 202223.9525.3123.8224.6924.69-
25 jul 202224.3324.5723.1923.3623.36-
22 jul 202223.3023.8122.4123.0323.03-
21 jul 202224.0724.6722.9223.1123.11-
20 jul 202224.2324.7323.4023.8823.88-
19 jul 202225.1225.4124.2324.5024.50-
18 jul 202224.8325.9124.3825.3025.30-
15 jul 202226.7226.7224.1324.2324.23-
14 jul 202227.4728.4526.2026.4026.40-
13 jul 202227.3529.0626.2326.8226.82-
12 jul 202227.1427.7525.8227.2927.29-
11 jul 202226.4226.7425.7926.1726.17-
08 jul 202226.4126.6124.4324.6424.64-
07 jul 202226.7326.7925.6626.0826.08-
06 jul 202227.8428.0726.4326.7326.73-
05 jul 202227.3729.8227.3027.5427.54-
01 jul 202229.5329.5926.6926.7026.70-
30 jun 202229.4230.2228.2828.7128.71-
29 jun 202228.8029.3627.8528.1628.16-
28 jun 202226.9028.6826.4728.3628.36-
27 jun 202228.3028.6626.9326.9526.95-
24 jun 202229.0729.7226.8327.2327.23-
23 jun 202229.2929.7728.7429.0529.05-
22 jun 202231.4531.5728.7828.9528.95-
21 jun 202230.6330.6529.3330.1930.19-
17 jun 202232.8433.3130.4731.1331.13-
16 jun 202230.3534.8230.3532.9532.95-
15 jun 202232.3932.7727.7629.6229.62-
14 jun 202233.0134.0032.0632.6932.69-
13 jun 202231.3735.0531.2934.0234.02-
10 jun 202226.2629.6326.0527.7527.75-
09 jun 202224.2926.2423.8226.0926.09-
08 jun 202224.3724.7823.7423.9623.96-
07 jun 202225.5426.2423.8824.0224.02-
06 jun 202225.3725.8124.8225.0725.07-
03 jun 202224.9125.9624.7624.7924.79-
02 jun 202225.7326.5024.3324.7224.72-
01 jun 202226.0527.7325.3825.6925.69-
31 may 202227.4728.3525.9426.1926.19-
27 may 202227.5027.5425.5725.7225.72-
26 may 202228.4228.4627.1127.5027.50-
25 may 202229.3330.2328.1628.3728.37-
24 may 202229.4331.0729.0429.4529.45-
23 may 202228.9830.3928.2928.4828.48-
20 may 202228.7832.9128.0629.4329.43-
19 may 202231.2433.1129.0629.3529.35-
18 may 202226.7431.4926.2130.9630.96-
17 may 202227.0727.1725.5126.1026.10-
16 may 202230.0130.2327.3627.4727.47-
13 may 202231.0931.2028.7828.8728.87-
12 may 202233.7434.7631.7031.7731.77-
11 may 202232.8734.3930.6932.5632.56-
10 may 202233.6634.8432.2432.9932.99-
09 may 202231.9035.4831.9034.7534.75-
06 may 202232.2335.3429.8330.1930.19-
05 may 202225.9733.2025.7831.2031.20-
04 may 202229.1229.4224.9425.4225.42-
03 may 202231.7632.8229.0629.2529.25-
02 may 202233.3536.6431.7432.3432.34-
29 abr 202228.9734.3428.5433.4033.40-
28 abr 202229.9132.0028.0029.9929.99-
27 abr 202231.1132.7729.8231.6031.60-
26 abr 202227.3833.8127.0633.5233.52-
25 abr 202230.0431.6026.8027.0227.02-
22 abr 202222.7128.2722.6228.2128.21-
21 abr 202220.2423.2819.8122.6822.68-
20 abr 202221.1321.3219.7520.3220.32-
19 abr 202222.5522.9220.3621.3721.37-
18 abr 202224.5224.6021.9822.1722.17-
14 abr 202221.7222.7020.8522.7022.70-
13 abr 202223.5224.4521.3721.8221.82-
12 abr 202224.9425.3822.2724.2624.26-
11 abr 202223.0924.4222.0924.3724.37-
08 abr 202221.2522.3420.2821.1621.16-
07 abr 202221.9723.8221.1221.5521.55-
06 abr 202221.2724.7821.2422.1022.10-
05 abr 202218.7921.5718.5521.0321.03-
04 abr 202220.7520.7818.4518.5718.57-
01 abr 202220.6220.8619.4119.6319.63-
31 mar 202219.6821.4819.5420.5620.56-
30 mar 202219.3820.5118.7219.3319.33-
29 mar 202219.7019.7318.6718.9018.90-
28 mar 202222.1423.3319.5419.6319.63-
25 mar 202221.8722.8620.8020.8120.81-
24 mar 202223.6123.7921.4921.6721.67-
23 mar 202223.0424.0322.6423.5723.57-
22 mar 202224.0224.0222.7022.9422.94-
*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...