U.S. markets closed
F S&P 500
5,120.75 +14.25 (+0.28%) F Dow Jones
38,753.00 +27.00 (+0.07%) F Nasdaq
17,723.00 +116.25 (+0.66%) E-mini Russell 2000 Index Futur
2,017.80 +2.90 (+0.14%) Petróleo
83.33 -0.03 (-0.04%) Oro
2,336.10 -6.00 (-0.26%)
iPath Series B S&P 500 VIX Mid-Term Futures ETN (VXZ)
Cboe US - Cboe US Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 13.65 | 13.66 | 13.47 | 13.53 | 13.53 | 43,500 |
| 22 abr 2024 | 14.14 | 14.14 | 13.69 | 13.73 | 13.73 | 57,300 |
| 19 abr 2024 | 14.33 | 14.52 | 14.20 | 14.41 | 14.41 | 53,100 |
| 18 abr 2024 | 14.27 | 14.33 | 14.14 | 14.32 | 14.32 | 18,800 |
| 17 abr 2024 | 14.25 | 14.56 | 14.18 | 14.23 | 14.23 | 18,100 |
| 16 abr 2024 | 14.66 | 14.71 | 14.28 | 14.32 | 14.32 | 19,700 |
| 15 abr 2024 | 14.16 | 14.73 | 14.16 | 14.71 | 14.71 | 33,900 |
| 12 abr 2024 | 14.25 | 14.60 | 14.25 | 14.39 | 14.39 | 100,400 |
| 11 abr 2024 | 14.04 | 14.33 | 13.94 | 13.97 | 13.97 | 29,900 |
| 10 abr 2024 | 14.06 | 14.23 | 14.01 | 14.08 | 14.08 | 9,900 |
| 09 abr 2024 | 13.93 | 14.05 | 13.84 | 13.90 | 13.90 | 4,200 |
| 08 abr 2024 | 14.15 | 14.15 | 13.89 | 13.91 | 13.91 | 5,500 |
| 05 abr 2024 | 14.09 | 14.21 | 14.00 | 14.21 | 14.21 | 18,400 |
| 04 abr 2024 | 13.68 | 14.15 | 13.68 | 14.11 | 14.11 | 19,800 |
| 03 abr 2024 | 13.97 | 13.97 | 13.79 | 13.82 | 13.82 | 8,000 |
| 02 abr 2024 | 13.99 | 14.14 | 13.88 | 13.88 | 13.88 | 32,400 |
| 01 abr 2024 | 13.70 | 13.86 | 13.68 | 13.76 | 13.76 | 25,500 |
| 28 mar 2024 | 13.66 | 13.74 | 13.58 | 13.69 | 13.69 | 45,100 |
| 27 mar 2024 | 13.66 | 13.70 | 13.60 | 13.62 | 13.62 | 22,700 |
| 26 mar 2024 | 13.75 | 13.75 | 13.66 | 13.66 | 13.66 | 15,900 |
| 25 mar 2024 | 13.82 | 13.84 | 13.75 | 13.78 | 13.78 | 22,200 |
| 22 mar 2024 | 13.73 | 13.87 | 13.73 | 13.81 | 13.81 | 21,200 |
| 21 mar 2024 | 13.63 | 13.78 | 13.63 | 13.75 | 13.75 | 26,100 |
| 20 mar 2024 | 13.91 | 13.91 | 13.68 | 13.74 | 13.74 | 16,300 |
| 19 mar 2024 | 14.10 | 14.10 | 13.89 | 13.95 | 13.95 | 35,400 |
| 18 mar 2024 | 14.23 | 14.23 | 14.08 | 14.12 | 14.12 | 32,800 |
| 15 mar 2024 | 14.15 | 14.55 | 14.15 | 14.29 | 14.29 | 22,900 |
| 14 mar 2024 | 13.95 | 14.35 | 13.94 | 14.16 | 14.16 | 4,600 |
| 13 mar 2024 | 13.92 | 13.96 | 13.84 | 13.92 | 13.92 | 7,900 |
| 12 mar 2024 | 13.97 | 13.97 | 13.85 | 13.87 | 13.87 | 18,300 |
| 11 mar 2024 | 14.17 | 14.28 | 14.01 | 14.15 | 14.15 | 19,600 |
| 08 mar 2024 | 13.83 | 14.35 | 13.83 | 14.10 | 14.10 | 5,800 |
| 07 mar 2024 | 13.80 | 13.98 | 13.78 | 13.92 | 13.92 | 9,000 |
| 06 mar 2024 | 13.82 | 13.92 | 13.82 | 13.87 | 13.87 | 30,400 |
| 05 mar 2024 | 13.76 | 14.05 | 13.73 | 13.92 | 13.92 | 20,100 |
| 04 mar 2024 | 13.56 | 13.65 | 13.49 | 13.65 | 13.65 | 15,200 |
| 01 mar 2024 | 13.47 | 13.58 | 13.42 | 13.49 | 13.49 | 7,800 |
| 29 feb 2024 | 13.53 | 13.59 | 13.45 | 13.53 | 13.53 | 13,300 |
| 28 feb 2024 | 13.46 | 13.62 | 13.46 | 13.62 | 13.62 | 10,100 |
| 27 feb 2024 | 13.50 | 13.50 | 13.42 | 13.42 | 13.42 | 7,500 |
| 26 feb 2024 | 13.64 | 13.64 | 13.52 | 13.54 | 13.54 | 11,900 |
| 23 feb 2024 | 13.76 | 13.78 | 13.66 | 13.68 | 13.68 | 83,400 |
| 22 feb 2024 | 13.62 | 13.90 | 13.53 | 13.84 | 13.84 | 39,800 |
| 21 feb 2024 | 14.10 | 14.12 | 13.85 | 13.87 | 13.87 | 15,800 |
| 20 feb 2024 | 13.96 | 14.22 | 13.95 | 14.09 | 14.09 | 23,700 |
| 16 feb 2024 | 14.04 | 14.04 | 13.81 | 13.88 | 13.88 | 30,700 |
| 15 feb 2024 | 13.92 | 14.04 | 13.85 | 13.95 | 13.95 | 14,000 |
| 14 feb 2024 | 13.91 | 14.12 | 13.84 | 13.99 | 13.99 | 44,800 |
| 13 feb 2024 | 14.11 | 14.61 | 14.03 | 14.18 | 14.18 | 78,300 |
| 12 feb 2024 | 13.61 | 13.90 | 13.61 | 13.87 | 13.87 | 9,200 |
| 09 feb 2024 | 13.49 | 13.64 | 13.40 | 13.63 | 13.63 | 15,500 |
| 08 feb 2024 | 13.53 | 13.62 | 13.48 | 13.52 | 13.52 | 8,300 |
| 07 feb 2024 | 13.55 | 13.58 | 13.49 | 13.54 | 13.54 | 11,600 |
| 06 feb 2024 | 13.62 | 13.68 | 13.53 | 13.53 | 13.53 | 6,200 |
| 05 feb 2024 | 13.94 | 14.00 | 13.65 | 13.70 | 13.70 | 18,200 |
| 02 feb 2024 | 13.79 | 13.91 | 13.75 | 13.91 | 13.91 | 15,400 |
| 01 feb 2024 | 13.80 | 13.98 | 13.76 | 13.83 | 13.83 | 11,100 |
| 31 ene 2024 | 13.60 | 14.00 | 13.60 | 13.98 | 13.98 | 26,300 |
| 30 ene 2024 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 4,400 |
| 29 ene 2024 | 13.59 | 13.69 | 13.53 | 13.57 | 13.57 | 4,600 |
| 26 ene 2024 | 13.63 | 13.63 | 13.51 | 13.60 | 13.60 | 19,300 |
| 25 ene 2024 | 13.50 | 13.65 | 13.47 | 13.64 | 13.64 | 96,800 |
| 24 ene 2024 | 13.33 | 13.53 | 13.31 | 13.53 | 13.53 | 18,100 |
| 23 ene 2024 | 13.46 | 13.46 | 13.37 | 13.40 | 13.40 | 10,900 |
| 22 ene 2024 | 13.78 | 13.79 | 13.58 | 13.59 | 13.59 | 26,400 |
| 19 ene 2024 | 13.90 | 13.96 | 13.76 | 13.82 | 13.82 | 29,100 |
| 18 ene 2024 | 14.10 | 14.32 | 14.07 | 14.09 | 14.09 | 19,700 |
| 17 ene 2024 | 14.40 | 14.55 | 14.20 | 14.33 | 14.33 | 51,800 |
| 16 ene 2024 | 14.11 | 14.26 | 14.01 | 14.15 | 14.15 | 46,200 |
| 12 ene 2024 | 13.74 | 13.84 | 13.67 | 13.84 | 13.84 | 57,900 |
| 11 ene 2024 | 13.58 | 13.91 | 13.54 | 13.79 | 13.79 | 24,900 |
| 10 ene 2024 | 13.79 | 13.79 | 13.67 | 13.72 | 13.72 | 35,900 |
| 09 ene 2024 | 14.06 | 14.09 | 13.84 | 13.84 | 13.84 | 13,600 |
| 08 ene 2024 | 14.26 | 14.26 | 13.91 | 13.97 | 13.97 | 19,700 |
| 05 ene 2024 | 14.53 | 14.53 | 14.20 | 14.22 | 14.22 | 34,800 |
| 04 ene 2024 | 14.60 | 14.62 | 14.46 | 14.55 | 14.55 | 26,400 |
| 03 ene 2024 | 14.52 | 14.74 | 14.45 | 14.61 | 14.61 | 23,000 |
| 02 ene 2024 | 14.59 | 14.69 | 14.41 | 14.42 | 14.42 | 57,800 |
| 29 dic 2023 | 14.45 | 14.50 | 14.37 | 14.48 | 14.48 | 51,200 |
| 28 dic 2023 | 14.41 | 14.49 | 14.38 | 14.40 | 14.40 | 16,800 |
| 27 dic 2023 | 14.75 | 14.77 | 14.29 | 14.38 | 14.38 | 99,200 |
| 26 dic 2023 | 14.91 | 14.96 | 14.80 | 14.81 | 14.81 | 20,100 |
| 22 dic 2023 | 14.98 | 15.18 | 14.91 | 14.93 | 14.93 | 25,500 |
| 21 dic 2023 | 15.08 | 15.13 | 14.94 | 14.98 | 14.98 | 40,100 |
| 20 dic 2023 | 14.64 | 15.23 | 14.63 | 15.16 | 15.16 | 75,200 |
| 19 dic 2023 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | 91,800 |
| 18 dic 2023 | 14.22 | 14.36 | 14.19 | 14.36 | 14.36 | 38,500 |
| 15 dic 2023 | 13.98 | 14.22 | 13.91 | 14.22 | 14.22 | 64,200 |
| 14 dic 2023 | 13.90 | 14.17 | 13.90 | 13.93 | 13.93 | 217,500 |
| 13 dic 2023 | 14.14 | 14.24 | 14.00 | 14.00 | 14.00 | 54,800 |
| 12 dic 2023 | 14.31 | 14.34 | 14.12 | 14.20 | 14.20 | 29,700 |
| 11 dic 2023 | 14.60 | 14.61 | 14.43 | 14.43 | 14.43 | 12,700 |
| 08 dic 2023 | 14.85 | 14.85 | 14.63 | 14.65 | 14.65 | 13,200 |
| 07 dic 2023 | 14.89 | 14.97 | 14.86 | 14.86 | 14.86 | 14,300 |
| 06 dic 2023 | 14.84 | 14.97 | 14.84 | 14.88 | 14.88 | 11,400 |
| 05 dic 2023 | 14.95 | 14.95 | 14.85 | 14.88 | 14.88 | 18,400 |
| 04 dic 2023 | 14.84 | 15.06 | 14.82 | 14.95 | 14.95 | 15,900 |
| 01 dic 2023 | 14.86 | 14.87 | 14.73 | 14.74 | 14.74 | 159,400 |
| 30 nov 2023 | 14.96 | 14.98 | 14.86 | 14.91 | 14.91 | 36,100 |
| 29 nov 2023 | 14.68 | 15.00 | 14.64 | 15.00 | 15.00 | 12,300 |
| *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.