CBOE Volatility Index (^VIX)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:08AM EDT
Periodo de tiempo:
12 ago 2021 - 12 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 12 ago 2022 | 20.34 | 20.35 | 20.00 | 20.06 | 20.06 | - |
| 11 ago 2022 | 19.84 | 20.85 | 19.71 | 20.20 | 20.20 | - |
| 10 ago 2022 | 22.28 | 22.34 | 19.54 | 19.74 | 19.74 | - |
| 09 ago 2022 | 21.41 | 22.23 | 21.41 | 21.77 | 21.77 | - |
| 08 ago 2022 | 21.74 | 22.01 | 20.83 | 21.29 | 21.29 | - |
| 05 ago 2022 | 21.50 | 22.58 | 20.76 | 21.15 | 21.15 | - |
| 04 ago 2022 | 22.06 | 22.66 | 21.44 | 21.44 | 21.44 | - |
| 03 ago 2022 | 23.86 | 23.92 | 21.68 | 21.95 | 21.95 | - |
| 02 ago 2022 | 24.08 | 24.68 | 22.67 | 23.93 | 23.93 | - |
| 01 ago 2022 | 22.41 | 23.27 | 22.26 | 22.84 | 22.84 | - |
| 29 jul 2022 | 22.13 | 22.16 | 21.21 | 21.33 | 21.33 | - |
| 28 jul 2022 | 23.33 | 23.54 | 22.22 | 22.33 | 22.33 | - |
| 27 jul 2022 | 24.27 | 24.41 | 23.02 | 23.24 | 23.24 | - |
| 26 jul 2022 | 23.95 | 25.31 | 23.82 | 24.69 | 24.69 | - |
| 25 jul 2022 | 24.33 | 24.57 | 23.19 | 23.36 | 23.36 | - |
| 22 jul 2022 | 23.30 | 23.81 | 22.41 | 23.03 | 23.03 | - |
| 21 jul 2022 | 24.07 | 24.67 | 22.92 | 23.11 | 23.11 | - |
| 20 jul 2022 | 24.23 | 24.73 | 23.40 | 23.88 | 23.88 | - |
| 19 jul 2022 | 25.12 | 25.41 | 24.23 | 24.50 | 24.50 | - |
| 18 jul 2022 | 24.83 | 25.91 | 24.38 | 25.30 | 25.30 | - |
| 15 jul 2022 | 26.72 | 26.72 | 24.13 | 24.23 | 24.23 | - |
| 14 jul 2022 | 27.47 | 28.45 | 26.20 | 26.40 | 26.40 | - |
| 13 jul 2022 | 27.35 | 29.06 | 26.23 | 26.82 | 26.82 | - |
| 12 jul 2022 | 27.14 | 27.75 | 25.82 | 27.29 | 27.29 | - |
| 11 jul 2022 | 26.42 | 26.74 | 25.79 | 26.17 | 26.17 | - |
| 08 jul 2022 | 26.41 | 26.61 | 24.43 | 24.64 | 24.64 | - |
| 07 jul 2022 | 26.73 | 26.79 | 25.66 | 26.08 | 26.08 | - |
| 06 jul 2022 | 27.84 | 28.07 | 26.43 | 26.73 | 26.73 | - |
| 05 jul 2022 | 27.37 | 29.82 | 27.30 | 27.54 | 27.54 | - |
| 01 jul 2022 | 29.53 | 29.59 | 26.69 | 26.70 | 26.70 | - |
| 30 jun 2022 | 29.42 | 30.22 | 28.28 | 28.71 | 28.71 | - |
| 29 jun 2022 | 28.80 | 29.36 | 27.85 | 28.16 | 28.16 | - |
| 28 jun 2022 | 26.90 | 28.68 | 26.47 | 28.36 | 28.36 | - |
| 27 jun 2022 | 28.30 | 28.66 | 26.93 | 26.95 | 26.95 | - |
| 24 jun 2022 | 29.07 | 29.72 | 26.83 | 27.23 | 27.23 | - |
| 23 jun 2022 | 29.29 | 29.77 | 28.74 | 29.05 | 29.05 | - |
| 22 jun 2022 | 31.45 | 31.57 | 28.78 | 28.95 | 28.95 | - |
| 21 jun 2022 | 30.63 | 30.65 | 29.33 | 30.19 | 30.19 | - |
| 17 jun 2022 | 32.84 | 33.31 | 30.47 | 31.13 | 31.13 | - |
| 16 jun 2022 | 30.35 | 34.82 | 30.35 | 32.95 | 32.95 | - |
| 15 jun 2022 | 32.39 | 32.77 | 27.76 | 29.62 | 29.62 | - |
| 14 jun 2022 | 33.01 | 34.00 | 32.06 | 32.69 | 32.69 | - |
| 13 jun 2022 | 31.37 | 35.05 | 31.29 | 34.02 | 34.02 | - |
| 10 jun 2022 | 26.26 | 29.63 | 26.05 | 27.75 | 27.75 | - |
| 09 jun 2022 | 24.29 | 26.24 | 23.82 | 26.09 | 26.09 | - |
| 08 jun 2022 | 24.37 | 24.78 | 23.74 | 23.96 | 23.96 | - |
| 07 jun 2022 | 25.54 | 26.24 | 23.88 | 24.02 | 24.02 | - |
| 06 jun 2022 | 25.37 | 25.81 | 24.82 | 25.07 | 25.07 | - |
| 03 jun 2022 | 24.91 | 25.96 | 24.76 | 24.79 | 24.79 | - |
| 02 jun 2022 | 25.73 | 26.50 | 24.33 | 24.72 | 24.72 | - |
| 01 jun 2022 | 26.05 | 27.73 | 25.38 | 25.69 | 25.69 | - |
| 31 may 2022 | 27.47 | 28.35 | 25.94 | 26.19 | 26.19 | - |
| 27 may 2022 | 27.50 | 27.54 | 25.57 | 25.72 | 25.72 | - |
| 26 may 2022 | 28.42 | 28.46 | 27.11 | 27.50 | 27.50 | - |
| 25 may 2022 | 29.33 | 30.23 | 28.16 | 28.37 | 28.37 | - |
| 24 may 2022 | 29.43 | 31.07 | 29.04 | 29.45 | 29.45 | - |
| 23 may 2022 | 28.98 | 30.39 | 28.29 | 28.48 | 28.48 | - |
| 20 may 2022 | 28.78 | 32.91 | 28.06 | 29.43 | 29.43 | - |
| 19 may 2022 | 31.24 | 33.11 | 29.06 | 29.35 | 29.35 | - |
| 18 may 2022 | 26.74 | 31.49 | 26.21 | 30.96 | 30.96 | - |
| 17 may 2022 | 27.07 | 27.17 | 25.51 | 26.10 | 26.10 | - |
| 16 may 2022 | 30.01 | 30.23 | 27.36 | 27.47 | 27.47 | - |
| 13 may 2022 | 31.09 | 31.20 | 28.78 | 28.87 | 28.87 | - |
| 12 may 2022 | 33.74 | 34.76 | 31.70 | 31.77 | 31.77 | - |
| 11 may 2022 | 32.87 | 34.39 | 30.69 | 32.56 | 32.56 | - |
| 10 may 2022 | 33.66 | 34.84 | 32.24 | 32.99 | 32.99 | - |
| 09 may 2022 | 31.90 | 35.48 | 31.90 | 34.75 | 34.75 | - |
| 06 may 2022 | 32.23 | 35.34 | 29.83 | 30.19 | 30.19 | - |
| 05 may 2022 | 25.97 | 33.20 | 25.78 | 31.20 | 31.20 | - |
| 04 may 2022 | 29.12 | 29.42 | 24.94 | 25.42 | 25.42 | - |
| 03 may 2022 | 31.76 | 32.82 | 29.06 | 29.25 | 29.25 | - |
| 02 may 2022 | 33.35 | 36.64 | 31.74 | 32.34 | 32.34 | - |
| 29 abr 2022 | 28.97 | 34.34 | 28.54 | 33.40 | 33.40 | - |
| 28 abr 2022 | 29.91 | 32.00 | 28.00 | 29.99 | 29.99 | - |
| 27 abr 2022 | 31.11 | 32.77 | 29.82 | 31.60 | 31.60 | - |
| 26 abr 2022 | 27.38 | 33.81 | 27.06 | 33.52 | 33.52 | - |
| 25 abr 2022 | 30.04 | 31.60 | 26.80 | 27.02 | 27.02 | - |
| 22 abr 2022 | 22.71 | 28.27 | 22.62 | 28.21 | 28.21 | - |
| 21 abr 2022 | 20.24 | 23.28 | 19.81 | 22.68 | 22.68 | - |
| 20 abr 2022 | 21.13 | 21.32 | 19.75 | 20.32 | 20.32 | - |
| 19 abr 2022 | 22.55 | 22.92 | 20.36 | 21.37 | 21.37 | - |
| 18 abr 2022 | 24.52 | 24.60 | 21.98 | 22.17 | 22.17 | - |
| 14 abr 2022 | 21.72 | 22.70 | 20.85 | 22.70 | 22.70 | - |
| 13 abr 2022 | 23.52 | 24.45 | 21.37 | 21.82 | 21.82 | - |
| 12 abr 2022 | 24.94 | 25.38 | 22.27 | 24.26 | 24.26 | - |
| 11 abr 2022 | 23.09 | 24.42 | 22.09 | 24.37 | 24.37 | - |
| 08 abr 2022 | 21.25 | 22.34 | 20.28 | 21.16 | 21.16 | - |
| 07 abr 2022 | 21.97 | 23.82 | 21.12 | 21.55 | 21.55 | - |
| 06 abr 2022 | 21.27 | 24.78 | 21.24 | 22.10 | 22.10 | - |
| 05 abr 2022 | 18.79 | 21.57 | 18.55 | 21.03 | 21.03 | - |
| 04 abr 2022 | 20.75 | 20.78 | 18.45 | 18.57 | 18.57 | - |
| 01 abr 2022 | 20.62 | 20.86 | 19.41 | 19.63 | 19.63 | - |
| 31 mar 2022 | 19.68 | 21.48 | 19.54 | 20.56 | 20.56 | - |
| 30 mar 2022 | 19.38 | 20.51 | 18.72 | 19.33 | 19.33 | - |
| 29 mar 2022 | 19.70 | 19.73 | 18.67 | 18.90 | 18.90 | - |
| 28 mar 2022 | 22.14 | 23.33 | 19.54 | 19.63 | 19.63 | - |
| 25 mar 2022 | 21.87 | 22.86 | 20.80 | 20.81 | 20.81 | - |
| 24 mar 2022 | 23.61 | 23.79 | 21.49 | 21.67 | 21.67 | - |
| 23 mar 2022 | 23.04 | 24.03 | 22.64 | 23.57 | 23.57 | - |
| 22 mar 2022 | 24.02 | 24.02 | 22.70 | 22.94 | 22.94 | - |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
