Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
VIX1S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 130.16 | 3.02 | 2.38% | 129.08 | 130.16 | 128.71 | 115 |
| 27 Jun 2024 | 127.14 | 0.00 | 0.00% | 127.14 | 127.14 | 127.14 | 0 |
| 26 Jun 2024 | 127.14 | 2.14 | 1.71% | 127.14 | 127.14 | 127.00 | 56 |
| 25 Jun 2024 | 125.00 | 5.00 | 4.17% | 125.00 | 125.00 | 125.00 | 15 |
| 24 Jun 2024 | 120.00 | 0.00 | 0.00% | 120.00 | 120.00 | 120.00 | 0 |
| 21 Jun 2024 | 120.00 | -4.88 | -3.91% | 120.77 | 120.77 | 120.00 | 45 |
| 20 Jun 2024 | 124.88 | -1.04 | -0.83% | 125.62 | 125.62 | 124.88 | 8 |
| 19 Jun 2024 | 125.92 | 0.71 | 0.57% | 125.78 | 125.92 | 125.78 | 36 |
| 18 Jun 2024 | 125.21 | -1.60 | -1.26% | 125.21 | 125.21 | 125.21 | 3 |
| 17 Jun 2024 | 126.81 | 0.00 | 0.00% | 126.81 | 126.81 | 126.81 | 0 |
| 14 Jun 2024 | 126.81 | 0.00 | 0.00% | 126.81 | 126.81 | 126.81 | 0 |
| 13 Jun 2024 | 126.81 | -1.02 | -0.80% | 127.55 | 127.55 | 125.67 | 161 |
| 12 Jun 2024 | 127.83 | 6.11 | 5.02% | 125.00 | 127.83 | 125.00 | 62 |
| 11 Jun 2024 | 121.72 | 0.00 | 0.00% | 121.72 | 121.72 | 121.72 | 0 |
| 10 Jun 2024 | 121.72 | -0.28 | -0.23% | 120.86 | 121.72 | 120.86 | 383 |
| 07 Jun 2024 | 122.00 | 0.00 | 0.00% | 122.00 | 122.00 | 122.00 | 0 |
| 06 Jun 2024 | 122.00 | 7.61 | 6.65% | 120.15 | 122.00 | 120.15 | 613 |
| 05 Jun 2024 | 114.39 | 0.00 | 0.00% | 114.39 | 114.39 | 114.39 | 0 |
| 04 Jun 2024 | 114.39 | -2.48 | -2.12% | 114.39 | 114.39 | 114.39 | 193 |
| 03 Jun 2024 | 116.87 | 2.37 | 2.07% | 118.00 | 118.00 | 116.87 | 25 |
| 31 May 2024 | 114.50 | 0.00 | 0.00% | 114.50 | 114.50 | 114.50 | 0 |
| 30 May 2024 | 114.50 | 0.31 | 0.27% | 112.72 | 114.64 | 112.72 | 21 |
| 29 May 2024 | 114.19 | -8.82 | -7.17% | 116.20 | 116.20 | 113.71 | 787 |
| 28 May 2024 | 123.01 | 1.02 | 0.84% | 123.01 | 123.01 | 123.01 | 10 |
| 27 May 2024 | 121.99 | 0.00 | 0.00% | 121.99 | 121.99 | 121.99 | 0 |
| 24 May 2024 | 121.99 | -0.81 | -0.66% | 119.49 | 121.99 | 119.49 | 34 |
| 23 May 2024 | 122.80 | -0.08 | -0.07% | 122.73 | 122.80 | 122.56 | 848 |
| 22 May 2024 | 122.88 | 2.04 | 1.69% | 121.61 | 122.88 | 121.61 | 54 |
| 21 May 2024 | 120.84 | 1.48 | 1.24% | 121.12 | 121.12 | 119.39 | 54 |
| 20 May 2024 | 119.36 | 0.00 | 0.00% | 119.36 | 119.36 | 119.36 | 0 |
| 17 May 2024 | 119.36 | 1.30 | 1.10% | 119.41 | 119.49 | 119.36 | 270 |
| 16 May 2024 | 118.06 | 7.65 | 6.93% | 118.00 | 118.15 | 118.00 | 71 |
| 15 May 2024 | 110.41 | 0.00 | 0.00% | 110.41 | 110.41 | 110.41 | 0 |
| 14 May 2024 | 110.41 | -4.00 | -3.50% | 110.41 | 110.41 | 110.41 | 90 |
| 13 May 2024 | 114.41 | 3.52 | 3.17% | 114.22 | 114.41 | 113.34 | 22 |
| 10 May 2024 | 110.89 | 0.00 | 0.00% | 110.89 | 110.89 | 110.89 | 0 |
| 09 May 2024 | 110.89 | 1.16 | 1.06% | 111.49 | 111.49 | 110.89 | 60 |
| 08 May 2024 | 109.73 | 1.72 | 1.59% | 109.39 | 110.00 | 109.17 | 363 |
| 07 May 2024 | 108.01 | 0.79 | 0.74% | 107.93 | 108.80 | 107.93 | 186 |
| 06 May 2024 | 107.22 | 1.72 | 1.63% | 105.50 | 108.20 | 105.50 | 413 |
| 03 May 2024 | 105.50 | 5.50 | 5.50% | 105.40 | 105.50 | 105.40 | 41 |
| 02 May 2024 | 100.00 | -2.60 | -2.53% | 100.00 | 100.00 | 100.00 | 12 |
| 30 Abr 2024 | 102.60 | 0.00 | 0.00% | 101.59 | 102.60 | 101.59 | 318 |
| 29 Abr 2024 | 102.60 | 2.51 | 2.51% | 101.00 | 102.60 | 101.00 | 159 |
| 26 Abr 2024 | 100.09 | 5.16 | 5.44% | 99.50 | 100.84 | 99.50 | 600 |
| 25 Abr 2024 | 94.93 | -3.34 | -3.40% | 94.93 | 94.93 | 94.93 | 30 |
| 24 Abr 2024 | 98.27 | 0.64 | 0.66% | 99.98 | 100.00 | 98.27 | 96 |
| 23 Abr 2024 | 97.63 | 4.34 | 4.65% | 96.59 | 97.63 | 96.59 | 126 |
| 22 Abr 2024 | 93.29 | 2.74 | 3.03% | 94.23 | 94.23 | 93.29 | 401 |
| 19 Abr 2024 | 90.55 | -4.00 | -4.23% | 89.64 | 92.00 | 89.11 | 311 |
| 18 Abr 2024 | 94.55 | 2.05 | 2.22% | 94.72 | 94.72 | 94.55 | 13 |
| 17 Abr 2024 | 92.50 | 3.48 | 3.91% | 91.69 | 92.50 | 91.69 | 238 |
| 16 Abr 2024 | 89.02 | -7.09 | -7.38% | 87.99 | 89.71 | 87.85 | 527 |
| 15 Abr 2024 | 96.11 | 3.71 | 4.02% | 96.11 | 96.11 | 96.11 | 5 |
| 12 Abr 2024 | 92.40 | -4.41 | -4.56% | 99.64 | 99.64 | 90.50 | 774 |
| 11 Abr 2024 | 96.81 | 1.18 | 1.23% | 96.57 | 96.90 | 96.57 | 122 |
| 10 Abr 2024 | 95.63 | -2.07 | -2.12% | 96.70 | 96.70 | 95.63 | 122 |
| 09 Abr 2024 | 97.70 | 4.28 | 4.58% | 98.41 | 98.41 | 97.70 | 1,082 |
| 08 Abr 2024 | 93.42 | 0.00 | 0.00% | 93.42 | 93.42 | 93.42 | 0 |
| 05 Abr 2024 | 93.42 | -8.71 | -8.53% | 94.79 | 95.20 | 93.42 | 378 |
| 04 Abr 2024 | 102.13 | -0.46 | -0.45% | 102.13 | 102.13 | 102.13 | 21 |
| 03 Abr 2024 | 102.59 | 4.59 | 4.68% | 102.25 | 102.59 | 102.25 | 142 |
| 02 Abr 2024 | 98.00 | -9.00 | -8.41% | 105.60 | 105.60 | 98.00 | 375 |
