Cboe Global Markets, Inc. (CBOE)
Cboe US - Cboe US Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 187.80 | 188.74 | 185.74 | 186.46 | 186.46 | 539,125 |
| 25 jul 2024 | 184.26 | 189.13 | 183.59 | 187.05 | 187.05 | 927,800 |
| 24 jul 2024 | 183.60 | 186.77 | 182.02 | 185.17 | 185.17 | 812,500 |
| 23 jul 2024 | 186.51 | 187.27 | 183.01 | 183.22 | 183.22 | 827,600 |
| 22 jul 2024 | 184.99 | 187.02 | 184.00 | 186.00 | 186.00 | 694,200 |
| 19 jul 2024 | 185.09 | 185.57 | 183.56 | 184.63 | 184.63 | 865,500 |
| 18 jul 2024 | 179.80 | 184.69 | 179.80 | 183.94 | 183.94 | 873,900 |
| 17 jul 2024 | 173.15 | 180.47 | 173.00 | 180.25 | 180.25 | 1,129,600 |
| 16 jul 2024 | 171.89 | 175.18 | 171.89 | 172.85 | 172.85 | 722,600 |
| 15 jul 2024 | 171.26 | 173.53 | 169.97 | 172.52 | 172.52 | 696,800 |
| 12 jul 2024 | 170.55 | 171.27 | 169.09 | 169.50 | 169.50 | 755,300 |
| 11 jul 2024 | 169.23 | 171.00 | 168.16 | 169.77 | 169.77 | 666,600 |
| 10 jul 2024 | 168.54 | 169.86 | 167.61 | 169.33 | 169.33 | 514,000 |
| 09 jul 2024 | 169.31 | 170.22 | 166.88 | 168.57 | 168.57 | 540,800 |
| 08 jul 2024 | 169.91 | 170.11 | 168.29 | 168.80 | 168.80 | 554,400 |
| 05 jul 2024 | 171.60 | 171.60 | 168.17 | 169.67 | 169.67 | 569,800 |
| 03 jul 2024 | 171.80 | 171.80 | 169.30 | 170.92 | 170.92 | 302,500 |
| 02 jul 2024 | 172.10 | 172.87 | 170.52 | 171.39 | 171.39 | 532,100 |
| 01 jul 2024 | 172.04 | 172.17 | 170.45 | 171.92 | 171.92 | 547,200 |
| 28 jun 2024 | 170.43 | 172.37 | 168.66 | 170.06 | 170.06 | 1,638,000 |
| 27 jun 2024 | 170.08 | 170.94 | 169.40 | 170.27 | 170.27 | 606,100 |
| 26 jun 2024 | 169.53 | 170.00 | 167.82 | 170.00 | 170.00 | 988,100 |
| 25 jun 2024 | 171.88 | 172.07 | 168.30 | 168.94 | 168.94 | 791,900 |
| 24 jun 2024 | 174.43 | 175.20 | 171.08 | 171.33 | 171.33 | 746,200 |
| 21 jun 2024 | 171.58 | 176.61 | 169.53 | 175.91 | 175.91 | 1,438,600 |
| 20 jun 2024 | 169.46 | 172.34 | 169.27 | 172.34 | 172.34 | 587,800 |
| 18 jun 2024 | 169.79 | 170.49 | 168.38 | 169.40 | 169.40 | 965,700 |
| 17 jun 2024 | 166.71 | 170.27 | 166.13 | 170.27 | 170.27 | 611,200 |
| 14 jun 2024 | 168.33 | 168.75 | 167.41 | 167.60 | 167.60 | 456,500 |
| 13 jun 2024 | 169.62 | 170.17 | 167.08 | 168.71 | 168.71 | 688,400 |
| 12 jun 2024 | 174.09 | 174.78 | 168.35 | 169.40 | 169.40 | 1,069,800 |
| 11 jun 2024 | 172.00 | 173.94 | 170.72 | 173.46 | 173.46 | 746,900 |
| 10 jun 2024 | 172.90 | 173.59 | 171.00 | 171.57 | 171.57 | 636,600 |
| 07 jun 2024 | 174.03 | 175.38 | 171.90 | 172.68 | 172.68 | 715,000 |
| 06 jun 2024 | 173.95 | 174.72 | 171.44 | 174.00 | 174.00 | 1,096,900 |
| 05 jun 2024 | 175.46 | 176.27 | 173.01 | 174.70 | 174.70 | 615,900 |
| 04 jun 2024 | 173.96 | 176.55 | 173.19 | 175.72 | 175.72 | 532,100 |
| 03 jun 2024 | 173.60 | 175.29 | 173.25 | 174.99 | 174.99 | 775,200 |
| 31 may 2024 | 175.88 | 175.89 | 172.97 | 172.99 | 172.99 | 1,766,200 |
| 30 may 2024 | 177.48 | 177.48 | 174.72 | 174.72 | 174.72 | 520,900 |
| 29 may 2024 | 178.21 | 178.48 | 175.72 | 176.60 | 176.60 | 533,700 |
| 28 may 2024 | 182.16 | 183.22 | 178.50 | 178.85 | 178.85 | 635,700 |
| 24 may 2024 | 180.63 | 182.99 | 180.41 | 182.58 | 182.58 | 383,700 |
| 23 may 2024 | 183.55 | 184.02 | 180.22 | 180.41 | 180.41 | 620,300 |
| 22 may 2024 | 183.68 | 185.02 | 183.00 | 184.00 | 184.00 | 423,100 |
| 21 may 2024 | 183.91 | 185.30 | 182.95 | 183.74 | 183.74 | 632,600 |
| 20 may 2024 | 182.21 | 183.35 | 180.43 | 182.70 | 182.70 | 448,200 |
| 17 may 2024 | 183.12 | 183.51 | 180.88 | 183.51 | 183.51 | 553,500 |
| 16 may 2024 | 178.25 | 182.33 | 177.57 | 181.60 | 181.60 | 728,700 |
| 15 may 2024 | 180.79 | 180.97 | 177.57 | 177.79 | 177.79 | 681,700 |
| 14 may 2024 | 182.23 | 183.76 | 179.16 | 180.61 | 180.61 | 677,400 |
| 13 may 2024 | 181.51 | 183.50 | 180.45 | 182.15 | 182.15 | 617,000 |
| 10 may 2024 | 183.92 | 184.02 | 179.98 | 181.06 | 181.06 | 587,100 |
| 09 may 2024 | 185.06 | 185.75 | 181.75 | 182.92 | 182.92 | 863,500 |
| 08 may 2024 | 184.26 | 186.17 | 183.29 | 185.50 | 185.50 | 721,000 |
| 07 may 2024 | 182.67 | 185.22 | 181.76 | 184.25 | 184.25 | 914,400 |
| 06 may 2024 | 179.66 | 183.68 | 179.66 | 182.87 | 182.87 | 979,800 |
| 03 may 2024 | 176.51 | 180.08 | 175.01 | 179.67 | 179.67 | 961,100 |
| 02 may 2024 | 181.44 | 181.44 | 174.12 | 174.12 | 174.12 | 1,354,400 |
| 01 may 2024 | 180.96 | 181.40 | 178.72 | 179.90 | 179.90 | 535,400 |
| 30 abr 2024 | 179.81 | 181.42 | 178.91 | 181.15 | 181.15 | 596,200 |
| 29 abr 2024 | 179.90 | 181.77 | 178.46 | 180.40 | 180.40 | 597,100 |
| 26 abr 2024 | 181.40 | 181.56 | 178.40 | 178.40 | 178.40 | 515,000 |
| 25 abr 2024 | 179.83 | 182.40 | 178.60 | 181.69 | 181.69 | 712,900 |
| 24 abr 2024 | 177.60 | 180.30 | 177.10 | 179.39 | 179.39 | 579,200 |
| 23 abr 2024 | 180.32 | 180.74 | 177.82 | 178.82 | 178.82 | 641,200 |
| 22 abr 2024 | 180.82 | 182.31 | 179.10 | 179.99 | 179.99 | 585,600 |
| 19 abr 2024 | 178.27 | 181.03 | 178.12 | 180.85 | 180.85 | 882,400 |
| 18 abr 2024 | 176.71 | 178.05 | 175.40 | 177.51 | 177.51 | 692,400 |
| 17 abr 2024 | 176.73 | 177.82 | 175.00 | 176.96 | 176.96 | 585,200 |
| 16 abr 2024 | 177.63 | 179.55 | 176.47 | 176.71 | 176.71 | 661,800 |
| 15 abr 2024 | 180.04 | 180.52 | 177.27 | 177.37 | 177.37 | 752,300 |
| 12 abr 2024 | 177.06 | 179.59 | 176.59 | 178.51 | 178.51 | 1,083,600 |
| 11 abr 2024 | 180.15 | 180.67 | 175.63 | 177.50 | 177.50 | 900,300 |
| 10 abr 2024 | 179.46 | 181.30 | 179.08 | 180.00 | 180.00 | 777,500 |
| 09 abr 2024 | 182.12 | 182.47 | 177.10 | 179.13 | 179.13 | 896,900 |
| 08 abr 2024 | 180.99 | 183.53 | 180.86 | 182.37 | 182.37 | 711,400 |
| 05 abr 2024 | 182.07 | 183.07 | 179.60 | 180.93 | 180.93 | 713,000 |
| 04 abr 2024 | 180.20 | 184.43 | 179.60 | 181.57 | 181.57 | 946,100 |
| 03 abr 2024 | 182.51 | 183.30 | 178.83 | 178.83 | 178.83 | 739,700 |
| 02 abr 2024 | 181.07 | 183.11 | 181.07 | 182.65 | 182.65 | 583,100 |
| 01 abr 2024 | 183.05 | 183.99 | 180.88 | 181.87 | 181.87 | 516,900 |
| 28 mar 2024 | 180.14 | 183.73 | 179.94 | 183.73 | 183.73 | 1,015,800 |
| 27 mar 2024 | 178.50 | 180.17 | 178.21 | 180.17 | 180.17 | 629,300 |
| 26 mar 2024 | 179.50 | 180.40 | 177.77 | 178.11 | 178.11 | 895,600 |
| 25 mar 2024 | 181.48 | 182.00 | 179.31 | 179.60 | 179.60 | 692,200 |
| 22 mar 2024 | 183.61 | 183.61 | 180.45 | 180.92 | 180.92 | 741,800 |
| 21 mar 2024 | 181.32 | 184.25 | 181.32 | 184.20 | 184.20 | 866,500 |
| 20 mar 2024 | 183.52 | 183.53 | 181.23 | 183.20 | 183.20 | 730,400 |
| 19 mar 2024 | 183.12 | 184.57 | 182.67 | 183.53 | 183.53 | 818,000 |
| 18 mar 2024 | 184.00 | 185.59 | 183.04 | 183.70 | 183.70 | 626,600 |
| 15 mar 2024 | 179.01 | 183.91 | 178.75 | 183.52 | 183.52 | 1,391,800 |
| 14 mar 2024 | 183.66 | 183.73 | 180.41 | 181.13 | 181.13 | 862,400 |
| 13 mar 2024 | 182.94 | 185.62 | 182.05 | 183.50 | 183.50 | 925,500 |
| 12 mar 2024 | 184.65 | 184.74 | 181.51 | 181.70 | 181.70 | 980,400 |
| 11 mar 2024 | 185.82 | 187.47 | 183.35 | 183.83 | 183.83 | 789,700 |
| 08 mar 2024 | 183.63 | 186.97 | 182.26 | 186.69 | 186.69 | 859,900 |
| 07 mar 2024 | 188.51 | 189.50 | 182.37 | 183.81 | 183.81 | 1,512,900 |
| 06 mar 2024 | 189.83 | 190.83 | 186.87 | 187.62 | 187.62 | 718,000 |
| 05 mar 2024 | 189.14 | 190.50 | 185.23 | 190.25 | 190.25 | 914,100 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.