Correo

CBOE - Cboe Global Markets, Inc.

Cboe US - Cboe US Precio en tiempo real. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 jun 2023	134.20	135.64	132.95	135.64	135.64	686,100
07 jun 2023	131.25	133.79	130.92	133.03	133.03	896,600
06 jun 2023	135.50	135.85	131.33	131.72	131.72	847,300
05 jun 2023	133.98	135.84	133.98	135.06	135.06	629,700
02 jun 2023	133.98	136.39	133.74	135.18	135.18	753,500
01 jun 2023	133.00	133.60	131.94	133.60	133.60	803,500
31 may 2023	131.36	133.50	131.36	132.42	132.42	1,241,500
30 may 2023	132.27	133.68	131.23	132.31	132.31	653,000
26 may 2023	133.47	134.76	133.40	133.77	133.77	398,100
25 may 2023	135.06	135.06	133.39	133.85	133.85	574,700
24 may 2023	134.36	136.60	134.32	135.53	135.53	379,300
23 may 2023	138.29	138.76	135.45	135.55	135.55	625,900
22 may 2023	138.42	139.91	138.26	139.28	139.28	366,600
19 may 2023	137.04	138.97	136.87	138.97	138.97	700,300
18 may 2023	138.19	138.19	136.22	137.25	137.25	425,900
17 may 2023	138.14	138.89	136.46	136.57	136.57	619,500
16 may 2023	139.54	139.54	137.98	138.03	138.03	526,900
15 may 2023	139.84	139.84	138.18	139.02	139.02	536,400
12 may 2023	139.51	140.82	138.26	138.78	138.78	771,900
11 may 2023	138.45	139.95	138.45	139.04	139.04	836,700
10 may 2023	136.81	138.83	136.29	138.45	138.45	803,800
09 may 2023	136.56	136.93	135.21	136.06	136.06	734,100
08 may 2023	136.90	137.19	135.20	136.47	136.47	673,600
05 may 2023	137.29	138.97	133.40	136.58	136.58	962,900
04 may 2023	138.11	139.53	136.98	137.07	137.07	836,400
03 may 2023	138.73	139.33	137.55	138.31	138.31	557,700
02 may 2023	138.61	138.87	137.09	138.73	138.73	778,800
01 may 2023	139.98	140.07	138.01	138.32	138.32	670,500
28 abr 2023	138.27	140.15	138.12	139.70	139.70	553,300
27 abr 2023	137.26	138.27	136.78	138.20	138.20	388,400
26 abr 2023	138.55	139.58	137.06	137.66	137.66	679,200
25 abr 2023	140.15	140.56	138.46	139.10	139.10	582,900
24 abr 2023	138.46	140.10	138.46	139.72	139.72	595,300
21 abr 2023	138.90	139.51	137.71	139.51	139.51	355,100
20 abr 2023	138.25	139.08	136.95	138.72	138.72	570,500
19 abr 2023	135.47	138.47	135.47	137.98	137.98	489,600
18 abr 2023	136.51	138.53	136.43	137.20	137.20	465,700
17 abr 2023	135.48	137.65	135.14	137.55	137.55	398,900
14 abr 2023	134.32	137.13	133.32	136.76	136.76	594,500
13 abr 2023	134.92	135.59	134.05	135.17	135.17	680,200
12 abr 2023	134.76	135.32	134.07	134.52	134.52	554,400
11 abr 2023	133.20	134.09	132.95	133.96	133.96	630,300
10 abr 2023	134.67	135.44	132.78	133.19	133.19	875,900
06 abr 2023	134.75	137.20	134.75	136.02	136.02	538,300
05 abr 2023	135.00	136.59	134.84	135.62	135.62	493,700
04 abr 2023	134.18	135.82	134.18	135.24	135.24	559,700
03 abr 2023	133.35	134.67	133.19	134.56	134.56	436,300
31 mar 2023	131.59	134.24	131.59	134.24	134.24	572,700
30 mar 2023	132.61	133.80	131.45	132.31	132.31	468,800
29 mar 2023	131.78	133.44	131.54	132.69	132.69	579,500
28 mar 2023	131.77	132.70	130.46	131.77	131.77	905,200
27 mar 2023	129.90	131.74	129.51	131.46	131.46	712,000
24 mar 2023	126.91	129.50	126.84	129.28	129.28	596,100
23 mar 2023	126.97	128.02	125.66	127.18	127.18	700,300
22 mar 2023	128.78	129.55	126.83	127.06	127.06	645,600
21 mar 2023	126.20	128.38	124.74	128.38	128.38	879,800
20 mar 2023	126.55	126.55	124.60	125.65	125.65	732,400
17 mar 2023	123.99	126.71	123.67	125.55	125.55	1,658,400
16 mar 2023	120.28	125.54	120.28	123.98	123.98	818,400
15 mar 2023	122.59	125.03	121.30	122.25	122.25	797,400
14 mar 2023	124.67	124.68	122.12	124.61	124.61	1,102,700
13 mar 2023	118.17	123.74	117.31	122.26	122.26	1,204,000
10 mar 2023	122.50	122.50	118.25	118.65	118.65	748,000
09 mar 2023	124.23	124.23	121.09	121.17	121.17	628,100
08 mar 2023	122.91	123.80	122.78	123.23	123.23	397,000
07 mar 2023	124.97	125.50	123.27	123.49	123.49	701,200
06 mar 2023	127.04	127.36	125.15	125.32	125.32	664,700
03 mar 2023	126.39	127.61	125.83	126.41	126.41	398,000
02 mar 2023	126.76	126.88	125.58	126.18	126.18	442,100
01 mar 2023	126.48	127.26	125.52	126.71	126.71	567,700
28 feb 2023	127.03	127.29	125.61	126.17	126.17	648,200
27 feb 2023	129.64	129.97	126.85	127.58	127.58	577,500
24 feb 2023	129.39	129.79	128.12	129.69	129.69	662,800
23 feb 2023	132.01	132.01	127.36	128.73	128.73	1,547,900
22 feb 2023	129.18	131.47	128.17	128.27	128.27	1,087,100
21 feb 2023	129.00	129.87	128.43	128.46	128.46	952,900
17 feb 2023	125.96	129.97	125.96	129.09	129.09	625,600
16 feb 2023	127.53	128.26	126.73	126.73	126.73	373,000
15 feb 2023	125.17	128.77	125.17	128.54	128.54	457,100
14 feb 2023	127.11	128.53	126.40	126.55	126.55	385,900
13 feb 2023	126.51	128.72	126.44	128.58	128.58	725,300
10 feb 2023	125.06	126.98	125.06	126.20	126.20	294,200
09 feb 2023	128.12	128.36	125.45	125.64	125.64	490,900
08 feb 2023	126.23	128.09	126.23	126.88	126.88	393,100
07 feb 2023	125.66	127.39	125.46	127.39	127.39	660,300
06 feb 2023	124.38	129.29	123.46	126.25	126.25	954,000
03 feb 2023	116.11	124.96	116.11	124.26	124.26	1,357,100
02 feb 2023	123.50	123.50	120.51	120.82	120.82	930,500
01 feb 2023	121.96	124.07	121.96	123.05	123.05	589,300
31 ene 2023	123.44	123.44	122.00	122.88	122.88	601,900
30 ene 2023	122.60	123.29	121.60	122.65	122.65	581,900
27 ene 2023	122.70	122.97	121.64	122.10	122.10	331,600
26 ene 2023	122.15	124.04	122.00	123.33	123.33	560,900
25 ene 2023	122.10	122.92	120.80	122.39	122.39	1,423,800
24 ene 2023	123.97	124.50	121.14	121.57	121.57	625,800
23 ene 2023	121.82	123.05	121.56	123.03	123.03	470,700
20 ene 2023	123.21	123.64	121.96	122.30	122.30	687,500
19 ene 2023	122.89	123.85	121.65	122.29	122.29	696,100
18 ene 2023	125.03	125.24	122.27	122.58	122.58	782,700
17 ene 2023	124.71	126.31	123.55	123.62	123.62	570,800
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...