U.S. markets close in 4 hours 35 minutes

DJIA VOLATILITY (^VXD)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
15.51+0.06 (+0.39%)
A partir del 11:10AM EDT. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 202415.8624.5615.0315.5115.51-
18 abr 202415.6016.7914.7615.4515.45-
17 abr 202415.7529.5313.9815.8915.89-
16 abr 202416.9536.8810.9716.0916.09-
15 abr 202419.6224.4613.6417.2717.27-
12 abr 202421.6821.9914.8615.9315.93-
11 abr 202414.2133.9713.6014.1714.17-
10 abr 202414.2316.3213.6414.5314.53-
09 abr 202413.8331.8413.4313.8213.82-
08 abr 202415.7122.508.8013.8413.84-
05 abr 202414.1620.8512.4713.1913.19-
04 abr 202412.4924.6710.8313.4013.40-
03 abr 202412.8324.3310.0412.5712.57-
02 abr 202412.9321.1210.1912.5712.57-
01 abr 202412.0018.739.3514.8514.85-
28 mar 202411.2821.4610.5211.1711.17-
27 mar 202411.2216.979.6410.6610.66-
26 mar 202411.5527.2310.3311.2911.29-
25 mar 202414.3817.4010.2112.5312.53-
22 mar 202412.3923.5510.5410.9110.91-
21 mar 202414.2722.9310.0622.9122.91-
20 mar 202411.5724.429.9610.8110.81-
19 mar 202411.1323.718.8211.2311.23-
18 mar 202412.2322.959.9111.6211.62-
15 mar 202416.4427.2010.2911.0811.08-
14 mar 202410.8525.459.0311.0011.00-
13 mar 202411.2223.787.6411.1511.15-
12 mar 202413.2928.715.8211.9911.99-
11 mar 202417.1231.709.3012.3012.30-
08 mar 202412.1325.859.5912.3412.34-
07 mar 202414.8125.8012.1314.8914.89-
06 mar 202411.9224.498.6714.9414.94-
05 mar 202412.3024.219.7515.8415.84-
04 mar 202415.7424.3810.1611.7711.77-
01 mar 202410.5623.1410.5611.3511.35-
29 feb 202415.6526.999.2811.7311.73-
28 feb 202414.2124.6910.4814.2414.24-
27 feb 202412.9327.7511.6911.6911.69-
26 feb 202413.5625.9712.0612.0812.08-
23 feb 202412.4626.379.8811.6211.62-
22 feb 202423.4828.0511.3013.4513.45-
21 feb 202415.0128.9111.2313.5413.54-
20 feb 202414.7029.8612.6113.8513.85-
16 feb 202411.4411.4411.4411.4411.44-
15 feb 202411.4411.4411.4411.4411.44-
14 feb 202411.4411.4411.4411.4411.44-
13 feb 202411.4411.4411.4411.4411.44-
12 feb 202411.4411.4411.4411.4411.44-
09 feb 202411.6526.3711.3811.4411.44-
08 feb 202411.7428.6711.4311.5111.51-
07 feb 202411.8228.9910.6211.6411.64-
06 feb 202411.9227.3210.8611.8711.87-
05 feb 202412.3927.4411.8212.0412.04-
02 feb 202412.4623.9811.0712.0612.06-
01 feb 202412.6028.6811.3611.3611.36-
31 ene 202412.1028.0912.0812.6112.61-
30 ene 202412.2024.5610.9512.0312.03-
29 ene 202412.3426.8011.8212.1712.17-
26 ene 202411.9427.8411.4811.8811.88-
25 ene 202412.0923.6610.9611.2711.27-
24 ene 202411.3825.4410.9911.2911.29-
23 ene 202411.9223.8210.8411.0111.01-
22 ene 202413.4824.5711.8111.9811.98-
19 ene 202412.1525.8511.3911.3911.39-
18 ene 202412.6425.4611.7411.7811.78-
17 ene 202413.0724.0511.5912.1312.13-
16 ene 202412.1620.1910.6211.8611.86-
12 ene 202411.1820.8511.1819.0919.09-
11 ene 202413.5921.539.2510.9110.91-
10 ene 202411.8620.0710.5711.5311.53-
09 ene 202412.4521.3610.0911.7911.79-
08 ene 202412.7021.2111.1211.7911.79-
05 ene 202412.4822.789.4811.7611.76-
04 ene 202412.9725.589.7214.7614.76-
03 ene 202413.1422.3010.4311.5211.52-
02 ene 202412.8723.4510.9012.1812.18-
29 dic 202311.9323.4310.8711.7111.71-
28 dic 202311.8925.0511.5318.2618.26-
27 dic 202313.0521.4510.4510.4610.46-
26 dic 202313.0121.8511.9111.9111.91-
22 dic 202312.6230.0011.9211.9411.94-
21 dic 202312.0222.2912.0212.1312.13-
20 dic 202311.5228.3111.1112.2412.24-
19 dic 202311.2528.3110.6311.5311.53-
18 dic 202310.8531.868.7611.3411.34-
15 dic 202310.2826.054.5910.6110.61-
14 dic 202313.5413.5413.5413.5413.54-
13 dic 202313.5413.5413.5413.5413.54-
12 dic 202313.5413.5413.5413.5413.54-
11 dic 202313.5413.5413.5413.5413.54-
08 dic 202310.5713.9210.5713.5413.54-
07 dic 202310.5710.5710.5710.5710.57-
06 dic 202313.9013.9010.5710.5710.57-
05 dic 202312.9918.1812.9913.9013.90-
04 dic 202311.8812.9911.4412.9912.99-
01 dic 202315.2415.2410.6911.8811.88-
30 nov 202311.0117.409.1015.2415.24-
29 nov 202311.0416.4510.1210.4510.45-
28 nov 202311.5117.488.6210.8410.84-
27 nov 202311.3815.908.5411.0511.05-
*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...