U.S. markets open in 8 hours 34 minutes
F S&P 500
5,074.50 -33.00 (-0.65%) F Dow Jones
38,602.00 -78.00 (-0.20%) F Nasdaq
17,457.00 -207.50 (-1.17%) E-mini Russell 2000 Index Futur
2,010.00 +3.20 (+0.16%) Petróleo
82.94 +0.13 (+0.16%) Oro
2,325.90 -12.50 (-0.53%)
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 13.64 | 13.96 | 13.55 | 13.57 | 13.57 | 16,143,900 |
| 23 abr 2024 | 13.97 | 14.04 | 13.63 | 13.71 | 13.71 | 12,968,100 |
| 22 abr 2024 | 14.87 | 14.89 | 14.08 | 14.27 | 14.27 | 16,254,400 |
| 19 abr 2024 | 15.03 | 15.70 | 14.82 | 15.46 | 15.46 | 24,239,800 |
| 18 abr 2024 | 14.73 | 15.27 | 14.56 | 14.97 | 14.97 | 19,109,400 |
| 17 abr 2024 | 15.00 | 15.60 | 14.69 | 14.93 | 14.93 | 22,491,700 |
| 16 abr 2024 | 15.49 | 15.65 | 14.81 | 15.08 | 15.08 | 32,980,900 |
| 15 abr 2024 | 14.35 | 15.68 | 14.18 | 15.61 | 15.61 | 36,599,600 |
| 12 abr 2024 | 14.20 | 15.48 | 14.20 | 14.79 | 14.79 | 50,461,600 |
| 11 abr 2024 | 13.90 | 14.44 | 13.53 | 13.59 | 13.59 | 19,230,100 |
| 10 abr 2024 | 13.94 | 14.39 | 13.79 | 13.86 | 13.86 | 36,177,000 |
| 09 abr 2024 | 13.64 | 14.21 | 13.53 | 13.60 | 13.60 | 22,466,500 |
| 08 abr 2024 | 14.00 | 14.12 | 13.59 | 13.70 | 13.70 | 17,333,600 |
| 05 abr 2024 | 14.18 | 14.43 | 13.78 | 14.26 | 14.26 | 32,713,900 |
| 04 abr 2024 | 13.16 | 14.41 | 13.03 | 13.99 | 13.99 | 36,047,300 |
| 03 abr 2024 | 13.66 | 13.73 | 13.22 | 13.36 | 13.36 | 15,103,200 |
| 02 abr 2024 | 13.59 | 13.95 | 13.45 | 13.45 | 13.45 | 21,622,800 |
| 01 abr 2024 | 12.99 | 13.33 | 12.93 | 13.14 | 13.14 | 11,461,800 |
| 28 mar 2024 | 12.80 | 13.01 | 12.73 | 12.97 | 12.97 | 10,817,400 |
| 27 mar 2024 | 12.84 | 13.07 | 12.76 | 12.77 | 12.77 | 9,817,500 |
| 26 mar 2024 | 12.94 | 13.01 | 12.79 | 13.01 | 13.01 | 10,526,400 |
| 25 mar 2024 | 13.14 | 13.15 | 12.93 | 13.08 | 13.08 | 6,583,400 |
| 22 mar 2024 | 13.13 | 13.20 | 12.92 | 13.13 | 13.13 | 9,442,300 |
| 21 mar 2024 | 13.01 | 13.25 | 12.95 | 13.07 | 13.07 | 12,622,700 |
| 20 mar 2024 | 13.50 | 13.55 | 13.13 | 13.19 | 13.19 | 17,471,300 |
| 19 mar 2024 | 13.89 | 13.96 | 13.46 | 13.47 | 13.47 | 11,774,500 |
| 18 mar 2024 | 13.97 | 13.99 | 13.74 | 13.86 | 13.86 | 12,182,600 |
| 15 mar 2024 | 14.12 | 14.71 | 13.98 | 14.19 | 14.19 | 22,443,600 |
| 14 mar 2024 | 13.47 | 14.45 | 13.39 | 13.91 | 13.91 | 29,398,600 |
| 13 mar 2024 | 13.57 | 13.69 | 13.48 | 13.56 | 13.56 | 7,523,800 |
| 12 mar 2024 | 13.98 | 14.17 | 13.59 | 13.63 | 13.63 | 14,850,100 |
| 11 mar 2024 | 14.61 | 14.86 | 14.19 | 14.33 | 14.33 | 11,414,600 |
| 08 mar 2024 | 13.91 | 14.96 | 13.82 | 14.48 | 14.48 | 20,347,500 |
| 07 mar 2024 | 13.88 | 14.29 | 13.86 | 14.11 | 14.11 | 10,377,900 |
| 06 mar 2024 | 13.80 | 14.30 | 13.72 | 14.18 | 14.18 | 14,480,300 |
| 05 mar 2024 | 13.70 | 14.55 | 13.68 | 14.13 | 14.13 | 21,810,500 |
| 04 mar 2024 | 13.54 | 13.65 | 13.49 | 13.57 | 13.57 | 5,647,000 |
| 01 mar 2024 | 13.43 | 13.68 | 13.35 | 13.60 | 13.60 | 10,611,700 |
| 29 feb 2024 | 13.50 | 13.87 | 13.49 | 13.56 | 13.56 | 11,244,600 |
| 28 feb 2024 | 13.62 | 13.86 | 13.59 | 13.75 | 13.75 | 7,459,800 |
| 27 feb 2024 | 13.62 | 13.69 | 13.50 | 13.53 | 13.53 | 7,286,900 |
| 26 feb 2024 | 13.81 | 13.86 | 13.72 | 13.79 | 13.79 | 6,880,500 |
| 23 feb 2024 | 14.22 | 14.32 | 13.91 | 13.93 | 13.93 | 10,458,700 |
| 22 feb 2024 | 14.18 | 14.49 | 13.99 | 14.46 | 14.46 | 12,273,300 |
| 21 feb 2024 | 14.95 | 15.09 | 14.70 | 14.74 | 14.74 | 15,100,400 |
| 20 feb 2024 | 14.62 | 15.24 | 14.55 | 14.87 | 14.87 | 19,032,100 |
| 16 feb 2024 | 14.51 | 14.63 | 14.12 | 14.40 | 14.40 | 12,634,200 |
| 15 feb 2024 | 14.40 | 14.72 | 14.31 | 14.42 | 14.42 | 12,597,500 |
| 14 feb 2024 | 14.75 | 15.06 | 14.46 | 14.57 | 14.57 | 22,283,700 |
| 13 feb 2024 | 14.79 | 16.31 | 14.66 | 15.33 | 15.33 | 30,739,400 |
| 12 feb 2024 | 13.93 | 14.47 | 13.89 | 14.32 | 14.32 | 12,354,300 |
| 09 feb 2024 | 13.86 | 14.07 | 13.75 | 14.02 | 14.02 | 7,921,400 |
| 08 feb 2024 | 13.96 | 14.17 | 13.87 | 13.92 | 13.92 | 7,214,300 |
| 07 feb 2024 | 13.92 | 14.12 | 13.90 | 14.00 | 14.00 | 9,110,800 |
| 06 feb 2024 | 14.27 | 14.44 | 14.03 | 14.05 | 14.05 | 8,390,400 |
| 05 feb 2024 | 14.86 | 15.17 | 14.36 | 14.40 | 14.40 | 11,180,500 |
| 02 feb 2024 | 14.94 | 15.11 | 14.72 | 14.99 | 14.99 | 9,932,900 |
| 01 feb 2024 | 14.95 | 15.29 | 14.70 | 15.01 | 15.01 | 11,525,700 |
| 31 ene 2024 | 14.43 | 15.25 | 14.39 | 15.13 | 15.13 | 20,118,200 |
| 30 ene 2024 | 14.54 | 14.57 | 14.36 | 14.40 | 14.40 | 7,419,200 |
| 29 ene 2024 | 14.54 | 14.80 | 14.49 | 14.59 | 14.59 | 8,483,800 |
| 26 ene 2024 | 14.61 | 14.69 | 14.34 | 14.53 | 14.53 | 8,426,700 |
| 25 ene 2024 | 14.42 | 14.67 | 14.34 | 14.61 | 14.61 | 8,528,400 |
| 24 ene 2024 | 13.97 | 14.46 | 13.93 | 14.45 | 14.45 | 11,443,900 |
| 23 ene 2024 | 14.31 | 14.35 | 14.07 | 14.08 | 14.08 | 7,778,700 |
| 22 ene 2024 | 14.81 | 14.92 | 14.45 | 14.50 | 14.50 | 9,893,700 |
| 19 ene 2024 | 15.08 | 15.18 | 14.88 | 15.00 | 15.00 | 10,883,000 |
| 18 ene 2024 | 15.54 | 15.90 | 15.32 | 15.39 | 15.39 | 10,524,500 |
| 17 ene 2024 | 15.82 | 16.30 | 15.55 | 15.94 | 15.94 | 15,085,600 |
| 16 ene 2024 | 15.20 | 15.67 | 15.01 | 15.36 | 15.36 | 13,210,400 |
| 12 ene 2024 | 14.55 | 14.90 | 14.53 | 14.84 | 14.84 | 9,816,800 |
| 11 ene 2024 | 14.47 | 15.14 | 14.43 | 14.60 | 14.60 | 12,642,700 |
| 10 ene 2024 | 14.74 | 14.80 | 14.60 | 14.68 | 14.68 | 8,202,800 |
| 09 ene 2024 | 15.33 | 15.36 | 14.80 | 14.84 | 14.84 | 6,979,500 |
| 08 ene 2024 | 15.54 | 15.61 | 15.00 | 15.19 | 15.19 | 8,988,800 |
| 05 ene 2024 | 15.93 | 15.95 | 15.40 | 15.55 | 15.55 | 13,082,700 |
| 04 ene 2024 | 16.12 | 16.17 | 15.77 | 16.08 | 16.08 | 7,366,100 |
| 03 ene 2024 | 15.81 | 16.35 | 15.58 | 16.10 | 16.10 | 15,647,100 |
| 02 ene 2024 | 15.95 | 16.21 | 15.43 | 15.52 | 15.52 | 11,890,600 |
| 29 dic 2023 | 15.49 | 15.90 | 15.38 | 15.52 | 15.52 | 10,208,500 |
| 28 dic 2023 | 15.46 | 15.70 | 15.41 | 15.48 | 15.48 | 6,219,900 |
| 27 dic 2023 | 16.06 | 16.06 | 15.50 | 15.52 | 15.52 | 7,458,200 |
| 26 dic 2023 | 16.57 | 16.68 | 16.16 | 16.22 | 16.22 | 4,362,000 |
| 22 dic 2023 | 16.97 | 17.33 | 16.61 | 16.61 | 16.61 | 9,004,000 |
| 21 dic 2023 | 17.18 | 17.58 | 16.88 | 17.06 | 17.06 | 11,608,300 |
| 20 dic 2023 | 16.35 | 17.63 | 16.25 | 17.42 | 17.42 | 18,323,000 |
| 19 dic 2023 | 16.30 | 16.46 | 16.20 | 16.42 | 16.42 | 5,433,800 |
| 18 dic 2023 | 16.12 | 16.24 | 16.07 | 16.18 | 16.18 | 6,000,900 |
| 15 dic 2023 | 15.71 | 16.20 | 15.61 | 16.14 | 16.14 | 10,957,300 |
| 14 dic 2023 | 15.52 | 16.09 | 15.52 | 15.62 | 15.62 | 15,347,300 |
| 13 dic 2023 | 15.80 | 16.05 | 15.61 | 15.71 | 15.71 | 12,153,800 |
| 12 dic 2023 | 16.14 | 16.24 | 15.80 | 15.90 | 15.90 | 9,546,800 |
| 11 dic 2023 | 16.69 | 16.74 | 16.33 | 16.37 | 16.37 | 7,512,800 |
| 08 dic 2023 | 17.10 | 17.12 | 16.72 | 16.75 | 16.75 | 7,031,600 |
| 07 dic 2023 | 17.16 | 17.34 | 17.12 | 17.25 | 17.25 | 4,707,800 |
| 06 dic 2023 | 16.98 | 17.35 | 16.88 | 17.24 | 17.24 | 6,366,100 |
| 05 dic 2023 | 17.35 | 17.39 | 17.13 | 17.16 | 17.16 | 5,968,100 |
| 04 dic 2023 | 17.52 | 17.82 | 17.25 | 17.28 | 17.28 | 7,517,500 |
| 01 dic 2023 | 17.20 | 17.29 | 17.00 | 17.23 | 17.23 | 9,020,000 |
| 30 nov 2023 | 17.46 | 17.69 | 17.25 | 17.29 | 17.29 | 7,030,700 |
| *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.