^VIX
28,18
+11,57 +69,66%
Compartir
Compartir gráfico
Historial de precios · 717 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 08/11/2024 | 15,13 | 15,33 | 14,66 | 14,94 | 0 |
| 07/11/2024 | 15,86 | 15,86 | 15,13 | 15,20 | 0 |
| 06/11/2024 | 16,06 | 16,82 | 15,44 | 16,27 | 0 |
| 05/11/2024 | 21,98 | 22,06 | 20,20 | 20,49 | 0 |
| 04/11/2024 | 22,50 | 23,07 | 21,73 | 21,98 | 0 |
| 01/11/2024 | 22,96 | 23,09 | 21,16 | 21,88 | 0 |
| 31/10/2024 | 21,44 | 23,42 | 21,12 | 23,16 | 0 |
| 30/10/2024 | 19,33 | 20,44 | 19,30 | 20,35 | 0 |
| 29/10/2024 | 19,75 | 20,53 | 19,06 | 19,34 | 0 |
| 28/10/2024 | 19,11 | 19,88 | 18,91 | 19,80 | 0 |
| 25/10/2024 | 19,22 | 20,51 | 18,23 | 20,33 | 0 |
| 24/10/2024 | 18,87 | 20,24 | 18,63 | 19,08 | 0 |
| 23/10/2024 | 18,21 | 20,47 | 18,18 | 19,24 | 0 |
| 22/10/2024 | 18,79 | 19,44 | 18,05 | 18,20 | 0 |
| 21/10/2024 | 18,78 | 19,34 | 18,36 | 18,37 | 0 |
| 18/10/2024 | 19,30 | 19,32 | 17,99 | 18,03 | 0 |
| 17/10/2024 | 19,55 | 19,65 | 18,88 | 19,11 | 0 |
| 16/10/2024 | 20,77 | 21,01 | 19,45 | 19,58 | 0 |
| 15/10/2024 | 19,61 | 20,89 | 19,44 | 20,64 | 0 |
| 14/10/2024 | 20,86 | 20,86 | 19,69 | 19,70 | 0 |
| 11/10/2024 | 20,87 | 21,16 | 20,14 | 20,46 | 0 |
| 10/10/2024 | 20,91 | 21,39 | 20,64 | 20,93 | 0 |
| 09/10/2024 | 21,98 | 22,01 | 20,71 | 20,86 | 0 |
| 08/10/2024 | 22,92 | 23,14 | 21,14 | 21,42 | 0 |
| 07/10/2024 | 20,76 | 23,03 | 20,65 | 22,64 | 0 |
| 04/10/2024 | 20,48 | 20,48 | 18,48 | 19,21 | 0 |
| 03/10/2024 | 19,63 | 20,75 | 19,16 | 20,49 | 0 |
| 02/10/2024 | 19,65 | 20,36 | 18,58 | 18,90 | 0 |
| 01/10/2024 | 16,96 | 20,73 | 16,61 | 19,26 | 0 |
| 30/09/2024 | 17,01 | 17,79 | 16,47 | 16,73 | 0 |
| 27/09/2024 | 15,64 | 16,97 | 15,20 | 16,96 | 0 |
| 26/09/2024 | 15,06 | 15,83 | 14,90 | 15,37 | 0 |
| 25/09/2024 | 15,82 | 15,82 | 15,17 | 15,41 | 0 |
| 24/09/2024 | 15,87 | 16,67 | 15,27 | 15,39 | 0 |
| 23/09/2024 | 16,71 | 16,95 | 15,75 | 15,89 | 0 |
| 20/09/2024 | 16,35 | 16,68 | 15,81 | 16,15 | 0 |
| 19/09/2024 | 17,21 | 17,27 | 16,21 | 16,33 | 0 |
| 18/09/2024 | 17,58 | 19,39 | 17,11 | 18,23 | 0 |
| 17/09/2024 | 17,16 | 18,08 | 16,67 | 17,61 | 0 |
| 16/09/2024 | 17,16 | 17,69 | 16,91 | 17,14 | 0 |
| 13/09/2024 | 17,03 | 17,18 | 16,23 | 16,56 | 0 |
| 12/09/2024 | 17,62 | 18,59 | 16,89 | 17,07 | 0 |
| 11/09/2024 | 19,41 | 21,41 | 17,55 | 17,69 | 0 |
| 10/09/2024 | 19,86 | 20,74 | 18,90 | 19,08 | 0 |
| 09/09/2024 | 21,32 | 21,41 | 19,29 | 19,45 | 0 |
| 06/09/2024 | 21,98 | 23,76 | 18,83 | 22,38 | 0 |
| 05/09/2024 | 20,75 | 21,53 | 19,21 | 19,90 | 0 |
| 04/09/2024 | 23,20 | 23,31 | 19,34 | 21,32 | 0 |
| 03/09/2024 | 15,76 | 21,99 | 15,71 | 20,72 | 0 |
| 30/08/2024 | 15,67 | 16,04 | 14,78 | 15,00 | 0 |
Cotización
- Último cierre
- 28,18
- Variación diaria
- +11,57 +69,66%
- Apertura
- 17,14
- Volumen del día
- 0
- Vol. promedio 30 días
- 0
- Vol. promedio 3 meses
- 0
Datos al 05/11/2026
Rangos de precio
Rango del día
Último 28,18
Mín. 16,70Máx. 28,36
Rango 52 semanas
Último 28,18
Mín. 13,38Máx. 35,30
- Distancia al máximo
- -20,17%
- Sobre el mínimo
- 110,61%
Rendimiento
- 1 semana
- +63,84%
- 1 mes
- +87,74%
- 3 meses
- +86,01%
- 6 meses
- +64,99%
- En el año
- +88,49%
- 12 meses
- +56,47%
Ficha
- Emisor
- CBOE Volatility Index
- Tipo
- Índice
- Denominación
- USD
- Descripción
- —
- Último dato
- 05/11/2026