|
 CBOE Volatility Index - [Ticker: ^VIX] |     | | Última Transacción | 9,890 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | -0,290 (-2.85%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 10,490 | Mínimo | 9,740 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 10,180 | PER | 0,00% | | Apertura | 9,790 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ^VIX desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 29,44 | 0 | 29,44 | 29,44 | 29,44 | 00:00:00 | | 2001-04-11 | 28,46 | 0 | 28,46 | 28,46 | 28,46 | 00:00:00 | | 2001-04-12 | 26,12 | 0 | 26,12 | 26,12 | 26,12 | 00:00:00 | | 2001-04-16 | 26,33 | 0 | 26,33 | 26,33 | 26,33 | 00:00:00 | | 2001-04-17 | 25,61 | 0 | 25,61 | 25,61 | 25,61 | 00:00:00 | | 2001-04-18 | 24,13 | 0 | 24,13 | 24,13 | 24,13 | 00:00:00 | | 2001-04-19 | 24,16 | 0 | 24,16 | 24,16 | 24,16 | 00:00:00 | | 2001-04-20 | 25,38 | 0 | 25,38 | 25,38 | 25,38 | 00:00:00 | | 2001-04-23 | 28,16 | 0 | 28,16 | 28,16 | 28,16 | 00:00:00 | | 2001-04-24 | 28,49 | 0 | 28,49 | 28,49 | 28,49 | 00:00:00 | | 2001-04-25 | 27,40 | 0 | 27,40 | 27,40 | 27,40 | 00:00:00 | | 2001-04-26 | 27,49 | 0 | 27,49 | 27,49 | 27,49 | 00:00:00 | | 2001-04-27 | 26,61 | 0 | 26,61 | 26,61 | 26,61 | 00:00:00 | | 2001-04-30 | 25,48 | 0 | 25,48 | 25,48 | 25,48 | 00:00:00 | | 2001-05-01 | 24,20 | 0 | 24,20 | 24,20 | 24,20 | 00:00:00 | | 2001-05-02 | 24,23 | 0 | 24,23 | 24,23 | 24,23 | 00:00:00 | | 2001-05-03 | 25,78 | 0 | 25,78 | 25,78 | 25,78 | 00:00:00 | | 2001-05-04 | 23,91 | 0 | 23,91 | 23,91 | 23,91 | 00:00:00 | | 2001-05-07 | 24,86 | 0 | 24,86 | 24,86 | 24,86 | 00:00:00 | | 2001-05-08 | 24,44 | 0 | 24,44 | 24,44 | 24,44 | 00:00:00 | | 2001-05-09 | 24,35 | 0 | 24,35 | 24,35 | 24,35 | 00:00:00 | | 2001-05-10 | 24,00 | 0 | 24,00 | 24,00 | 24,00 | 00:00:00 | | 2001-05-11 | 23,54 | 0 | 23,54 | 23,54 | 23,54 | 00:00:00 | | 2001-05-14 | 24,26 | 0 | 24,26 | 24,26 | 24,26 | 00:00:00 | | 2001-05-15 | 23,71 | 0 | 23,71 | 23,71 | 23,71 | 00:00:00 | | 2001-05-16 | 21,89 | 0 | 21,89 | 21,89 | 21,89 | 00:00:00 | | 2001-05-17 | 21,47 | 0 | 21,47 | 21,47 | 21,47 | 00:00:00 | | 2001-05-18 | 21,23 | 0 | 21,23 | 21,23 | 21,23 | 00:00:00 | | 2001-05-21 | 20,76 | 0 | 20,76 | 20,76 | 20,76 | 00:00:00 | | 2001-05-22 | 21,35 | 0 | 21,35 | 21,35 | 21,35 | 00:00:00 | | 2001-05-23 | 22,08 | 0 | 22,08 | 22,08 | 22,08 | 00:00:00 | | 2001-05-24 | 20,57 | 0 | 20,57 | 20,57 | 20,57 | 00:00:00 | | 2001-05-25 | 20,60 | 0 | 20,60 | 20,60 | 20,60 | 00:00:00 | | 2001-05-29 | 22,14 | 0 | 22,14 | 22,14 | 22,14 | 00:00:00 | | 2001-05-30 | 22,76 | 0 | 22,76 | 22,76 | 22,76 | 00:00:00 | | 2001-05-31 | 22,64 | 0 | 22,64 | 22,64 | 22,64 | 00:00:00 | | 2001-06-01 | 21,59 | 0 | 21,59 | 21,59 | 21,59 | 00:00:00 | | 2001-06-04 | 21,38 | 0 | 21,38 | 21,38 | 21,38 | 00:00:00 | | 2001-06-05 | 19,58 | 0 | 19,58 | 19,58 | 19,58 | 00:00:00 | | 2001-06-06 | 20,39 | 0 | 20,39 | 20,39 | 20,39 | 00:00:00 | | 2001-06-07 | 19,67 | 0 | 19,67 | 19,67 | 19,67 | 00:00:00 | | 2001-06-08 | 19,92 | 0 | 19,92 | 19,92 | 19,92 | 00:00:00 | | 2001-06-11 | 20,70 | 0 | 20,70 | 20,70 | 20,70 | 00:00:00 | | 2001-06-12 | 20,70 | 0 | 20,70 | 20,70 | 20,70 | 00:00:00 | | 2001-06-13 | 21,45 | 0 | 21,45 | 21,45 | 21,45 | 00:00:00 | | 2001-06-14 | 23,12 | 0 | 23,12 | 23,12 | 23,12 | 00:00:00 | | 2001-06-15 | 22,81 | 0 | 22,81 | 22,81 | 22,81 | 00:00:00 | | 2001-06-18 | 23,17 | 0 | 23,17 | 23,17 | 23,17 | 00:00:00 | | 2001-06-19 | 22,34 | 0 | 22,34 | 22,34 | 22,34 | 00:00:00 | | 2001-06-20 | 21,71 | 0 | 21,71 | 21,71 | 21,71 | 00:00:00 | | 2001-06-21 | 19,38 | 0 | 19,38 | 19,38 | 19,38 | 00:00:00 | | 2001-06-22 | 20,02 | 0 | 20,02 | 20,02 | 20,02 | 00:00:00 | | 2001-06-25 | 20,67 | 0 | 20,67 | 20,67 | 20,67 | 00:00:00 | | 2001-06-26 | 21,20 | 0 | 21,20 | 21,20 | 21,20 | 00:00:00 | | 2001-06-27 | 20,88 | 0 | 20,88 | 20,88 | 20,88 | 00:00:00 | | 2001-06-28 | 20,01 | 0 | 20,01 | 20,01 | 20,01 | 00:00:00 | | 2001-06-29 | 19,06 | 0 | 19,06 | 19,06 | 19,06 | 00:00:00 | | 2001-07-02 | 18,76 | 0 | 18,76 | 18,76 | 18,76 | 00:00:00 | | 2001-07-03 | 18,92 | 0 | 18,92 | 18,92 | 18,92 | 00:00:00 | | 2001-07-05 | 20,09 | 0 | 20,09 | 20,09 | 20,09 | 00:00:00 | | 2001-07-06 | 21,63 | 0 | 21,63 | 21,63 | 21,63 | 00:00:00 | | 2001-07-09 | 22,48 | 0 | 22,48 | 22,48 | 22,48 | 00:00:00 | | 2001-07-10 | 23,25 | 0 | 23,25 | 23,25 | 23,25 | 00:00:00 | | 2001-07-11 | 24,01 | 0 | 24,01 | 24,01 | 24,01 | 00:00:00 | | 2001-07-12 | 22,09 | 0 | 22,09 | 22,09 | 22,09 | 00:00:00 | | 2001-07-13 | 21,14 | 0 | 21,14 | 21,14 | 21,14 | 00:00:00 | | 2001-07-16 | 22,91 | 0 | 22,91 | 22,91 | 22,91 | 00:00:00 | | 2001-07-17 | 22,61 | 0 | 22,61 | 22,61 | 22,61 | 00:00:00 | | 2001-07-18 | 23,60 | 0 | 23,60 | 23,60 | 23,60 | 00:00:00 | | 2001-07-19 | 22,51 | 0 | 22,51 | 22,51 | 22,51 | 00:00:00 | | 2001-07-20 | 22,34 | 0 | 22,34 | 22,34 | 22,34 | 00:00:00 | | 2001-07-23 | 23,74 | 0 | 23,74 | 23,74 | 23,74 | 00:00:00 | | 2001-07-24 | 25,24 | 0 | 25,24 | 25,24 | 25,24 | 00:00:00 | | 2001-07-25 | 24,00 | 0 | 24,00 | 24,00 | 24,00 | 00:00:00 | | 2001-07-26 | 23,01 | 0 | 23,01 | 23,01 | 23,01 | 00:00:00 | | 2001-07-27 | 22,00 | 0 | 22,00 | 22,00 | 22,00 | 00:00:00 | | 2001-07-30 | 22,69 | 0 | 22,69 | 22,69 | 22,69 | 00:00:00 | | 2001-07-31 | 21,62 | 0 | 21,62 | 21,62 | 21,62 | 00:00:00 | | 2001-08-01 | 20,56 | 0 | 20,56 | 20,56 | 20,56 | 00:00:00 | | 2001-08-02 | 20,09 | 0 | 20,09 | 20,09 | 20,09 | 00:00:00 | | 2001-08-03 | 19,89 | 0 | 19,89 | 19,89 | 19,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
