U.S. markets closed

Cboe Global Markets, Inc. (CBOE)

Cboe US - Cboe US Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
178.51+1.01 (+0.57%)
Al cierre: 04:00PM EDT
178.51 0.00 (0.00%)
Fuera de horario: 06:17PM EDT
Periodo de tiempo:
13 abr 2023 - 13 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 2024177.06179.59176.59178.51178.511,083,600
11 abr 2024180.15180.67175.63177.50177.50900,300
10 abr 2024179.46181.30179.08180.00180.00777,500
09 abr 2024182.12182.47177.10179.13179.13896,900
08 abr 2024180.99183.53180.86182.37182.37711,400
05 abr 2024182.07183.07179.60180.93180.93713,000
04 abr 2024180.20184.43179.60181.57181.57946,100
03 abr 2024182.51183.30178.83178.83178.83739,700
02 abr 2024181.07183.11181.07182.65182.65583,100
01 abr 2024183.05183.99180.88181.87181.87516,900
28 mar 2024180.14183.73179.94183.73183.731,015,800
27 mar 2024178.50180.17178.21180.17180.17629,300
26 mar 2024179.50180.40177.77178.11178.11895,600
25 mar 2024181.48182.00179.31179.60179.60692,200
22 mar 2024183.61183.61180.45180.92180.92741,800
21 mar 2024181.32184.25181.32184.20184.20866,500
20 mar 2024183.52183.53181.23183.20183.20730,400
19 mar 2024183.12184.57182.67183.53183.53818,000
18 mar 2024184.00185.59183.04183.70183.70626,600
15 mar 2024179.01183.91178.75183.52183.521,391,800
14 mar 2024183.66183.73180.41181.13181.13862,400
13 mar 2024182.94185.62182.05183.50183.50925,500
12 mar 2024184.65184.74181.51181.70181.70980,400
11 mar 2024185.82187.47183.35183.83183.83789,700
08 mar 2024183.63186.97182.26186.69186.69859,900
07 mar 2024188.51189.50182.37183.81183.811,512,900
06 mar 2024189.83190.83186.87187.62187.62718,000
05 mar 2024189.14190.50185.23190.25190.25914,100
04 mar 2024187.35191.34186.27189.36189.361,521,400
01 mar 2024192.33192.70186.90187.02187.021,026,300
29 feb 2024194.40194.63190.46192.00192.001,183,000
28 feb 2024195.51195.96193.95195.78195.78529,100
27 feb 2024197.50197.66193.23194.86194.86723,000
26 feb 2024197.98199.00196.43196.57196.57639,000
23 feb 2024196.80197.88196.34197.15197.151,121,800
22 feb 2024195.66196.83191.52195.52195.521,682,000
21 feb 2024192.61195.68189.40189.91189.911,039,600
20 feb 2024186.96192.16186.74191.72191.721,393,500
16 feb 2024186.70187.98186.22186.69186.69434,800
15 feb 2024185.44186.06184.29186.06186.06491,400
14 feb 2024186.74187.04183.68184.76184.76591,600
13 feb 2024185.65187.00183.52185.20185.20578,100
12 feb 2024184.19184.63182.17184.44184.44522,100
09 feb 2024183.88185.92182.72183.50183.50577,100
08 feb 2024186.18186.27183.58184.16184.16547,300
07 feb 2024182.35185.84182.10184.46184.46743,100
06 feb 2024182.98182.98178.52180.41180.41510,000
05 feb 2024180.32182.83180.08181.75181.75802,000
02 feb 2024180.97187.02180.80182.78182.781,178,100
01 feb 2024183.85185.17181.06184.73184.731,217,400
31 ene 2024183.78185.98183.46183.85183.85968,200
30 ene 2024184.41185.33181.67183.26183.26777,300
29 ene 2024185.51186.23182.57183.50183.50953,500
26 ene 2024188.11188.88186.37186.43186.43549,000
25 ene 2024188.90189.72187.22188.69188.69672,500
24 ene 2024189.41190.16188.51188.80188.80620,600
23 ene 2024186.15188.95184.40188.87188.87927,500
22 ene 2024186.00187.17184.74185.86185.86596,400
19 ene 2024186.67187.55185.38185.38185.38495,600
18 ene 2024187.40187.60184.68186.93186.93762,700
17 ene 2024184.00188.35183.54187.13187.131,099,100
16 ene 2024181.06184.48181.00183.68183.681,099,600
12 ene 2024177.94180.87177.15180.68180.68638,800
11 ene 2024175.83178.25175.83177.80177.80728,900
10 ene 2024174.98176.18174.04175.61175.61543,200
09 ene 2024176.37176.60174.88175.50175.50725,500
08 ene 2024174.12176.40172.70176.40176.40694,800
05 ene 2024174.36175.73172.31173.13173.13818,700
04 ene 2024175.11176.06173.29173.55173.55841,600
03 ene 2024178.49179.04173.01174.88174.88756,800
02 ene 2024178.36179.86175.56178.20178.20668,900
29 dic 2023177.85179.09177.44178.56178.56521,900
28 dic 2023176.04178.64176.04177.84177.84682,600
27 dic 2023174.11175.63173.64175.61175.61475,600
26 dic 2023175.86175.86173.50173.69173.69433,300
22 dic 2023175.85176.37174.79175.53175.53420,200
21 dic 2023174.63176.30174.15176.11176.11651,500
20 dic 2023176.13177.14173.52174.10174.10891,100
19 dic 2023175.88176.99174.68176.99176.99602,800
18 dic 2023175.04176.49173.19174.99174.99656,500
15 dic 2023172.06175.04171.30175.04175.041,325,600
14 dic 2023178.95178.95168.38172.28172.281,969,900
13 dic 2023178.21179.67175.75178.47178.471,155,400
12 dic 2023178.14180.28177.44178.42178.42771,300
11 dic 2023179.26179.45177.69178.00178.00968,300
08 dic 2023176.79179.08176.01178.72178.72806,100
07 dic 2023177.56178.23175.14177.26177.261,002,600
06 dic 2023182.33182.33175.40177.76177.761,171,200
05 dic 2023181.61182.19180.11181.96181.96695,200
04 dic 2023180.72181.82180.00181.78181.781,087,100
01 dic 2023182.23183.74180.26180.26180.261,393,000
30 nov 2023180.00182.19179.84182.19182.191,632,300
29 nov 2023180.88180.88178.54179.50179.50797,800
29 nov 20230.55 Dividendo
28 nov 2023181.12182.33179.57180.89180.341,075,100
27 nov 2023180.30180.83179.72180.40179.85637,900
24 nov 2023179.69180.42179.30180.06179.51210,500
22 nov 2023179.27180.23177.19180.06179.51591,600
21 nov 2023177.38179.96176.95176.95176.41727,500
20 nov 2023176.16177.41175.91176.80176.26769,000
*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...