U.S. Markets closed

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
13.75-0.79 (-5.43%)
Al cierre: 03:15PM CST
Periodo de tiempo:
25 feb 2023 - 25 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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-
27 nov 202313.1413.2812.6412.6912.69-
24 nov 202313.0313.1712.4512.4612.46-
23 nov 2023------
22 nov 202313.0813.2512.8212.8512.85-
21 nov 202313.4514.3113.1313.3513.35-
20 nov 202314.2614.3113.3913.4113.41-
17 nov 202314.1814.1913.6713.8013.80-
16 nov 202314.1214.4213.6814.3214.32-
15 nov 202314.2114.3513.9714.1814.18-
14 nov 202314.8314.8613.9114.1614.16-
13 nov 202315.1615.1914.5814.7614.76-
10 nov 202315.0915.4514.1614.1714.17-
09 nov 202314.6115.5714.1315.2915.29-
08 nov 202314.9115.0914.3014.4514.45-
07 nov 202315.1015.1714.7114.8114.81-
06 nov 202315.3915.5814.8414.8914.89-
03 nov 202315.7015.8314.9114.9114.91-
02 nov 202316.5916.6215.5815.6615.66-
01 nov 202318.0218.4216.6316.8716.87-
31 oct 202319.8619.8617.9718.1418.14-
30 oct 202321.1321.1619.5519.7519.75-
27 oct 202320.3922.0719.7221.2721.27-
26 oct 202321.7821.9620.2220.6820.68-
25 oct 202319.3921.2418.8620.1920.19-
24 oct 202320.0320.2418.6518.9718.97-
23 oct 202321.8323.0819.4820.3720.37-
20 oct 202321.5921.8320.4221.7121.71-
19 oct 202319.7321.4018.5521.4021.40-
18 oct 202318.3620.1517.8819.2219.22-
17 oct 202317.4118.5416.9717.8817.88-
16 oct 202319.1019.5717.1417.2117.21-
13 oct 202316.5320.7816.5019.3219.32-
12 oct 202316.0818.0815.4416.6916.69-
11 oct 202316.9517.7816.0916.0916.09-
10 oct 202317.7017.8616.5117.0317.03-
09 oct 202319.5419.6017.5617.7017.70-
*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...