S

VIX9D
🏛️ États-Unis →
13.50
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 13.69 14.41 12.98 13.86 0.0M
2021-12-30 14.36 14.60 12.56 12.85 0.0M
2021-12-29 15.01 15.88 14.39 14.40 0.0M
2021-12-28 16.14 16.43 14.20 14.48 0.0M
2021-12-24 15.22 15.22 13.12 13.71 0.0M
2021-12-23 17.95 18.16 14.52 14.76 0.0M
2021-12-22 21.02 21.98 18.74 18.83 0.0M
2021-12-21 25.68 25.92 22.09 22.21 0.0M
2021-12-18 21.14 23.07 18.59 19.35 0.0M
2021-12-17 16.37 21.59 15.93 18.76 0.0M
2021-12-16 21.14 24.07 16.19 16.78 0.0M
2021-12-15 21.32 23.08 20.07 21.02 0.0M
2021-12-14 17.90 20.35 17.73 18.54 0.0M
2021-12-11 17.71 19.27 15.70 15.70 0.0M
2021-12-10 18.88 21.12 17.94 20.49 0.0M
2021-12-09 20.97 21.58 15.80 17.50 0.0M
2021-12-08 22.54 22.54 20.42 20.83 0.0M
2021-12-07 29.53 32.29 26.48 27.29 0.0M
2021-12-04 25.37 39.21 24.86 31.70 0.0M
2021-12-03 32.04 33.28 27.23 28.04 0.0M
2021-12-02 23.60 35.57 20.86 33.93 0.0M
2021-12-01 24.97 30.73 22.29 28.38 0.0M
2021-11-30 24.10 26.28 20.37 21.43 0.0M
2021-11-27 27.53 32.39 25.52 30.60 0.0M
2021-11-25 17.99 19.09 14.69 14.82 0.0M
2021-11-24 16.88 19.48 15.90 16.35 0.0M
2021-11-23 13.78 16.67 13.22 16.06 0.0M
2021-11-20 14.01 14.17 12.20 12.45 0.0M
2021-11-19 12.17 13.11 11.69 12.43 0.0M
2021-11-18 11.99 12.78 11.30 11.51 0.0M
2021-11-17 13.03 13.03 11.54 11.94 0.0M
2021-11-16 13.26 14.01 12.20 12.20 0.0M
2021-11-13 13.58 13.90 11.97 11.99 0.0M
2021-11-12 15.15 15.32 14.00 14.30 0.0M
2021-11-11 15.74 18.32 14.18 15.95 0.0M
2021-11-10 14.85 16.48 14.77 15.19 0.0M
2021-11-09 14.49 16.10 14.24 14.43 0.0M
2021-11-06 13.04 14.75 12.26 13.15 0.0M
2021-11-05 12.84 14.20 12.42 13.04 0.0M
2021-11-04 14.74 15.43 12.94 13.10 0.0M
2021-11-03 15.12 15.14 14.48 14.74 0.0M
2021-11-02 13.67 16.79 13.67 15.02 0.0M
2021-10-30 16.05 16.05 13.35 13.67 0.0M
2021-10-29 15.13 15.24 13.99 14.31 0.0M
2021-10-28 14.48 15.60 13.60 15.16 0.0M
2021-10-27 13.11 15.48 12.77 14.33 0.0M
2021-10-26 11.99 14.42 11.99 13.09 0.0M
2021-10-23 12.49 13.97 11.60 11.98 0.0M
2021-10-22 13.39 13.48 11.76 11.81 0.0M
2021-10-21 12.88 13.62 12.65 12.69 0.0M
2021-10-20 13.88 14.11 12.99 13.34 0.0M
2021-10-19 13.43 16.40 13.43 13.91 0.0M
2021-10-16 14.83 14.83 13.18 13.24 0.0M
2021-10-15 15.77 16.07 14.80 14.80 0.0M
2021-10-14 18.43 20.00 17.16 17.45 0.0M
2021-10-13 19.15 20.32 18.09 19.41 0.0M
2021-10-12 16.73 19.96 16.24 19.75 0.0M
2021-10-09 18.11 18.11 16.18 16.74 0.0M
2021-10-08 18.69 18.73 17.27 18.13 0.0M
2021-10-07 22.28 24.35 19.24 19.54 0.0M
2021-10-06 22.30 22.62 19.53 20.32 0.0M
2021-10-05 19.41 25.90 19.41 23.04 0.0M
2021-10-02 23.03 23.55 18.97 19.42 0.0M
2021-10-01 21.77 25.47 20.29 23.03 0.0M
2021-09-30 23.60 24.82 21.26 21.79 0.0M
2021-09-29 19.72 27.52 19.69 24.56 0.0M
2021-09-28 15.35 18.10 15.35 16.96 0.0M
2021-09-25 18.95 18.95 15.19 15.24 0.0M
2021-09-24 17.93 18.03 16.56 17.08 0.0M
2021-09-23 23.04 23.59 19.28 19.46 0.0M
2021-09-22 24.87 26.90 22.77 25.13 0.0M
2021-09-21 19.67 32.96 19.67 27.70 0.0M
2021-09-18 16.93 20.99 16.58 19.66 0.0M
2021-09-17 17.45 19.23 15.47 16.64 0.0M
2021-09-16 19.00 20.20 15.93 16.20 0.0M
2021-09-15 18.13 21.41 17.96 19.43 0.0M
2021-09-14 22.53 23.10 17.98 20.20 0.0M
2021-09-11 13.72 22.68 13.57 22.58 0.0M
2021-09-10 15.39 17.70 13.74 16.55 0.0M
2021-09-09 16.34 17.72 14.24 14.75 0.0M
2021-09-08 11.66 15.89 11.66 15.33 0.0M
2021-09-04 13.29 13.65 11.15 11.66 0.0M
2021-09-03 11.81 13.69 11.64 12.73 0.0M
2021-09-02 12.46 12.76 11.46 11.75 0.0M
2021-09-01 12.55 13.35 12.01 12.75 0.0M
2021-08-31 12.39 12.97 11.79 12.00 0.0M
2021-08-28 17.11 17.58 12.07 12.32 0.0M
2021-08-27 14.21 17.87 13.88 17.11 0.0M
2021-08-26 14.02 14.03 12.58 12.99 0.0M
2021-08-25 14.15 14.53 13.58 13.94 0.0M
2021-08-24 15.49 15.49 13.91 14.02 0.0M
2021-08-21 21.10 21.10 14.70 15.10 0.0M
2021-08-20 23.33 24.03 19.82 21.24 0.0M
2021-08-19 17.03 23.18 15.05 23.12 0.0M
2021-08-18 15.43 19.58 14.60 16.29 0.0M
2021-08-17 14.60 15.72 12.79 13.07 0.0M
2021-08-14 11.65 11.78 10.91 11.21 0.0M
2021-08-13 12.40 12.91 11.53 11.54 0.0M
2021-08-12 12.52 12.65 10.96 11.58 0.0M
2021-08-11 12.75 13.62 12.54 13.23 0.0M
2021-08-10 13.18 13.82 12.51 12.75 0.0M
2021-08-07 12.66 13.08 10.91 10.96 0.0M
2021-08-06 13.77 13.85 13.10 13.25 0.0M
2021-08-05 14.91 15.02 13.29 13.62 0.0M
2021-08-04 15.66 17.92 13.26 13.68 0.0M
2021-08-03 15.43 17.06 14.73 16.21 0.0M
2021-07-31 15.37 15.64 13.81 14.36 0.0M
2021-07-30 13.86 13.92 13.06 13.65 0.0M
2021-07-29 15.91 17.08 13.81 14.82 0.0M
2021-07-28 15.39 18.96 14.72 17.16 0.0M
2021-07-27 12.83 16.04 12.83 14.01 0.0M
2021-07-24 13.01 13.99 12.27 12.87 0.0M
2021-07-23 14.79 15.60 13.94 14.07 0.0M
2021-07-22 16.75 17.04 14.50 14.65 0.0M
2021-07-21 22.15 22.82 17.41 17.86 0.0M
2021-07-20 16.27 27.76 16.27 22.15 0.0M
2021-07-17 13.30 16.97 13.15 16.30 0.0M
2021-07-16 15.02 16.13 13.85 14.55 0.0M
2021-07-15 13.47 15.29 13.16 13.45 0.0M
2021-07-14 14.17 15.17 13.23 14.98 0.0M
2021-07-13 13.02 14.62 13.02 13.52 0.0M
2021-07-10 15.21 15.21 12.61 13.02 0.0M
2021-07-09 18.65 19.68 15.97 17.24 0.0M
2021-07-08 13.62 15.62 12.32 13.07 0.0M
2021-07-07 12.75 16.38 11.34 13.76 0.0M
2021-07-03 10.69 11.01 10.12 10.40 0.0M
2021-07-02 11.44 11.90 11.11 11.43 0.0M
2021-07-01 12.77 12.92 10.75 11.11 0.0M
2021-06-30 11.57 12.47 11.56 11.86 0.0M
2021-06-29 11.86 13.12 11.86 11.92 0.0M
2021-06-26 12.68 12.70 11.46 11.86 0.0M
2021-06-25 12.78 12.84 12.42 12.77 0.0M
2021-06-24 14.33 14.58 13.51 13.63 0.0M
2021-06-23 16.43 16.69 14.52 14.58 0.0M
2021-06-22 20.14 21.04 16.83 16.83 0.0M
2021-06-19 20.96 20.97 18.16 20.14 0.0M
2021-06-18 17.05 19.21 15.23 16.67 0.0M
2021-06-17 15.81 19.82 15.48 17.94 0.0M
2021-06-16 15.36 16.51 15.30 15.92 0.0M
2021-06-15 14.50 15.89 14.50 14.92 0.0M
2021-06-12 13.53 13.80 12.99 13.06 0.0M
2021-06-11 15.25 15.82 13.81 13.83 0.0M
2021-06-10 15.27 17.13 15.27 17.09 0.0M
2021-06-09 14.21 16.25 14.21 15.43 0.0M
2021-06-08 14.84 14.96 13.81 13.91 0.0M
2021-06-05 14.05 14.05 12.47 12.70 0.0M
2021-06-04 13.69 16.57 13.69 15.18 0.0M
2021-06-03 14.89 15.12 13.33 13.70 0.0M
2021-06-02 14.55 16.43 14.46 15.00 0.0M
2021-05-29 13.08 13.12 11.65 12.73 0.0M
2021-05-28 13.76 14.06 12.99 13.03 0.0M
2021-05-27 15.80 16.24 13.83 13.84 0.0M
2021-05-26 14.86 16.18 14.62 15.79 0.0M
2021-05-25 17.50 17.50 14.59 14.67 0.0M
2021-05-22 18.53 19.37 16.65 17.12 0.0M
2021-05-21 19.61 19.97 18.04 18.56 0.0M
2021-05-20 20.92 26.87 20.73 21.21 0.0M
2021-05-19 19.03 21.21 17.94 20.99 0.0M
2021-05-18 20.49 22.15 18.65 18.83 0.0M
2021-05-15 23.17 23.17 17.24 17.41 0.0M
2021-05-14 29.79 29.79 21.94 23.21 0.0M
2021-05-13 22.03 30.16 22.03 29.55 0.0M
2021-05-12 19.68 26.59 19.68 22.03 0.0M
2021-05-11 14.09 19.80 14.09 19.68 0.0M
2021-05-08 16.07 16.82 13.58 14.09 0.0M
2021-05-07 17.49 19.95 15.81 16.04 0.0M
2021-05-06 17.75 18.26 15.57 17.57 0.0M
2021-05-05 16.17 22.00 16.17 17.75 0.0M
2021-05-04 15.53 16.89 15.09 16.17 0.0M
2021-05-01 13.95 16.75 13.95 15.53 0.0M
2021-04-30 13.59 16.04 13.53 13.96 0.0M
2021-04-29 14.56 14.68 13.38 13.62 0.0M
2021-04-28 14.81 15.66 13.99 14.55 0.0M
2021-04-27 14.09 15.70 14.09 14.81 0.0M
2021-04-24 16.78 16.78 13.35 14.07 0.0M
2021-04-23 14.79 19.46 14.03 16.77 0.0M
2021-04-22 17.32 18.04 14.21 14.79 0.0M
2021-04-21 15.42 19.02 15.42 17.33 0.0M
2021-04-20 12.94 17.54 12.94 15.42 0.0M
2021-04-17 14.20 14.84 12.45 12.97 0.0M
2021-04-16 14.11 14.64 13.90 14.22 0.0M
2021-04-15 13.78 15.63 13.72 14.10 0.0M
2021-04-14 14.24 14.86 13.72 13.78 0.0M
2021-04-13 13.19 15.83 13.19 14.24 0.0M
2021-04-10 13.96 14.49 13.17 13.19 0.0M
2021-04-09 14.13 14.68 13.90 13.94 0.0M
2021-04-08 15.71 15.71 14.09 14.13 0.0M
2021-04-07 15.69 16.24 15.59 15.71 0.0M
2021-04-06 12.95 16.69 12.95 15.65 0.0M
2021-04-02 15.57 15.57 12.80 12.97 0.0M
2021-04-01 17.27 17.27 15.09 15.62 0.0M
2021-03-31 18.85 20.48 17.04 17.28 0.0M
2021-03-30 16.26 20.88 16.26 18.85 0.0M
2021-03-27 17.19 20.33 15.98 16.32 0.0M
2021-03-26 20.64 23.12 17.16 17.16 0.0M
2021-03-25 18.41 19.46 16.74 19.07 0.0M
2021-03-24 16.40 20.33 16.28 18.37 0.0M
2021-03-23 18.97 19.08 16.33 16.40 0.0M
2021-03-20 20.31 22.75 17.22 18.28 0.0M
2021-03-19 16.69 22.30 16.69 20.33 0.0M
2021-03-18 17.93 20.06 16.58 16.69 0.0M
2021-03-17 17.70 18.44 17.16 17.93 0.0M
2021-03-16 17.41 19.68 17.26 17.74 0.0M
2021-03-13 20.93 21.02 17.35 17.41 0.0M
2021-03-12 20.98 20.98 19.76 20.01 0.0M
2021-03-11 24.12 24.12 20.88 20.98 0.0M
2021-03-10 25.70 25.70 22.13 24.11 0.0M
2021-03-09 23.76 27.73 23.76 25.70 0.0M
2021-03-06 29.30 31.53 22.97 23.83 0.0M
2021-03-05 26.88 35.02 24.46 29.30 0.0M
2021-03-04 23.17 27.28 23.12 26.88 0.0M
2021-03-03 22.63 24.02 21.28 23.17 0.0M
2021-03-02 29.36 29.36 22.39 22.70 0.0M
2021-02-27 31.60 34.67 25.00 29.42 0.0M
2021-02-26 18.35 34.59 18.35 31.81 0.0M
2021-02-25 23.23 24.32 18.32 18.35 0.0M
2021-02-24 21.21 27.13 20.29 21.30 0.0M
2021-02-23 18.30 23.00 18.30 21.22 0.0M
2021-02-20 19.41 20.00 17.37 18.33 0.0M
2021-02-19 18.42 22.38 18.42 19.46 0.0M
2021-02-18 19.33 22.01 18.15 18.41 0.0M
2021-02-17 15.03 20.63 15.03 19.32 0.0M
2021-02-13 17.18 17.42 14.97 15.05 0.0M
2021-02-12 17.68 19.98 16.81 17.09 0.0M
2021-02-11 17.09 21.10 16.61 17.68 0.0M
2021-02-10 16.57 17.84 16.26 17.09 0.0M
2021-02-09 15.48 17.72 15.48 16.57 0.0M
2021-02-06 17.46 17.74 15.47 15.52 0.0M
2021-02-05 19.03 19.03 17.24 17.48 0.0M
2021-02-04 22.31 22.52 18.97 18.97 0.0M
2021-02-03 28.94 28.94 22.42 22.44 0.0M
2021-02-02 30.38 34.37 27.00 28.99 0.0M
2021-01-30 29.93 40.96 28.39 32.63 0.0M
2021-01-29 42.05 42.05 25.57 30.00 0.0M
2021-01-28 20.46 41.76 20.46 41.64 0.0M
2021-01-27 20.68 21.52 20.13 20.46 0.0M
2021-01-26 20.69 27.19 19.89 20.66 0.0M
2021-01-23 18.23 20.42 17.48 18.42 0.0M
2021-01-22 18.84 19.99 17.80 18.23 0.0M
2021-01-21 20.44 20.59 18.69 18.85 0.0M
2021-01-20 21.84 22.72 20.85 21.88 0.0M
2021-01-16 21.04 25.49 20.39 21.69 0.0M
2021-01-15 18.78 21.37 18.67 21.17 0.0M
2021-01-14 20.63 21.16 18.63 18.91 0.0M
2021-01-13 21.70 23.81 20.14 20.65 0.0M
2021-01-12 18.37 23.59 18.37 21.69 0.0M
2021-01-09 19.21 21.26 17.77 18.34 0.0M
2021-01-08 23.73 23.73 18.32 19.42 0.0M
2021-01-07 24.26 26.69 19.05 23.77 0.0M
2021-01-06 27.26 28.11 23.87 24.29 0.0M
2021-01-05 22.75 30.99 22.71 27.39 0.0M
2021-01-01 21.29 22.49 20.57 21.20 0.0M