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
2022-12-31 21.75 22.12 20.86 21.14 0.0M
2022-12-30 21.28 21.52 20.29 20.49 0.0M
2022-12-29 20.38 21.15 19.13 20.88 0.0M
2022-12-28 21.52 22.21 19.72 19.77 0.0M
2022-12-24 19.81 21.40 17.42 17.49 0.0M
2022-12-23 18.31 24.52 18.18 19.84 0.0M
2022-12-22 18.83 18.94 17.33 17.58 0.0M
2022-12-21 21.47 21.68 19.62 19.78 0.0M
2022-12-20 21.79 21.85 19.70 20.83 0.0M
2022-12-17 22.36 22.40 19.77 20.51 0.0M
2022-12-16 20.50 23.31 20.24 21.73 0.0M
2022-12-15 23.63 24.29 19.99 20.20 0.0M
2022-12-14 22.21 25.85 21.97 23.70 0.0M
2022-12-13 27.69 29.66 27.68 29.54 0.0M
2022-12-10 27.11 27.37 25.63 26.48 0.0M
2022-12-09 27.86 28.51 26.28 26.74 0.0M
2022-12-08 28.53 29.32 27.75 28.07 0.0M
2022-12-07 24.20 27.74 24.09 27.08 0.0M
2022-12-06 23.03 24.63 22.45 23.81 0.0M
2022-12-03 19.78 19.78 17.80 17.95 0.0M
2022-12-02 19.85 20.35 18.38 18.38 0.0M
2022-12-01 21.23 22.40 18.52 18.87 0.0M
2022-11-30 20.47 21.26 20.16 20.39 0.0M
2022-11-29 20.45 20.70 19.60 20.07 0.0M
2022-11-26 18.50 18.66 17.01 17.06 0.0M
2022-11-24 19.73 19.85 16.91 16.91 0.0M
2022-11-23 19.71 19.80 19.03 19.03 0.0M
2022-11-22 21.32 21.33 19.29 19.51 0.0M
2022-11-19 19.23 19.91 18.29 18.34 0.0M
2022-11-18 21.02 21.14 19.57 19.74 0.0M
2022-11-17 21.35 21.39 19.60 19.67 0.0M
2022-11-16 20.76 25.72 20.47 21.80 0.0M
2022-11-15 22.55 22.56 20.40 21.19 0.0M
2022-11-12 23.70 23.82 20.99 21.31 0.0M
2022-11-11 23.60 25.04 23.09 24.46 0.0M
2022-11-10 28.82 29.39 27.69 28.90 0.0M
2022-11-09 27.41 29.89 26.85 28.70 0.0M
2022-11-08 29.60 30.00 27.13 27.16 0.0M
2022-11-05 27.74 28.26 26.56 27.04 0.0M
2022-11-04 30.62 30.75 28.12 28.40 0.0M
2022-11-03 31.85 32.49 29.06 29.37 0.0M
2022-11-02 30.56 31.58 30.13 30.51 0.0M
2022-11-01 31.83 32.01 29.75 29.80 0.0M
2022-10-29 29.61 29.74 27.80 27.81 0.0M
2022-10-28 30.39 30.88 29.43 29.77 0.0M
2022-10-27 31.17 31.23 29.25 29.32 0.0M
2022-10-26 32.19 32.28 30.43 30.67 0.0M
2022-10-25 32.69 33.28 31.47 31.66 0.0M
2022-10-22 28.98 29.18 27.83 28.46 0.0M
2022-10-21 29.32 29.48 27.87 27.87 0.0M
2022-10-20 30.30 30.77 28.63 28.67 0.0M
2022-10-19 30.42 31.52 28.95 28.99 0.0M
2022-10-18 31.13 31.55 30.03 30.60 0.0M
2022-10-15 31.21 32.83 29.49 29.67 0.0M
2022-10-14 32.75 33.86 30.60 31.51 0.0M
2022-10-13 35.56 36.17 34.22 34.61 0.0M
2022-10-12 33.87 35.77 32.87 34.66 0.0M
2022-10-11 33.34 34.55 31.87 32.22 0.0M
2022-10-08 30.52 31.96 30.44 30.55 0.0M
2022-10-07 29.63 31.84 29.41 31.30 0.0M
2022-10-06 30.63 30.98 28.77 28.81 0.0M
2022-10-05 29.67 30.33 29.12 29.82 0.0M
2022-10-04 32.83 33.53 30.15 30.65 0.0M
2022-10-01 32.40 33.01 28.91 31.19 0.0M
2022-09-30 33.10 35.29 32.42 32.67 0.0M
2022-09-29 34.71 35.84 31.00 31.16 0.0M
2022-09-28 33.08 36.48 31.86 33.49 0.0M
2022-09-27 34.54 35.13 31.80 34.14 0.0M
2022-09-24 29.71 33.83 29.04 30.25 0.0M
2022-09-23 29.59 30.28 26.93 27.67 0.0M
2022-09-22 30.39 32.22 27.23 30.34 0.0M
2022-09-21 29.57 31.54 29.02 30.39 0.0M
2022-09-20 30.76 30.76 27.49 27.78 0.0M
2022-09-17 29.29 30.54 26.86 27.06 0.0M
2022-09-16 27.92 28.32 26.37 27.11 0.0M
2022-09-15 28.64 29.31 27.21 27.28 0.0M
2022-09-14 24.98 31.26 24.58 29.14 0.0M
2022-09-13 24.20 25.60 24.17 25.26 0.0M
2022-09-10 22.46 23.13 21.56 21.71 0.0M
2022-09-09 26.32 27.88 22.72 22.84 0.0M
2022-09-08 27.01 27.11 23.97 24.05 0.0M
2022-09-07 26.51 29.41 26.31 26.99 0.0M
2022-09-03 21.63 24.38 20.31 22.97 0.0M
2022-09-02 24.95 25.87 23.17 23.76 0.0M
2022-09-01 24.43 24.78 23.09 23.69 0.0M
2022-08-31 24.38 27.16 24.36 24.41 0.0M
2022-08-30 26.88 26.88 24.14 24.76 0.0M
2022-08-27 20.54 24.63 19.93 23.90 0.0M
2022-08-26 21.60 21.87 20.15 20.34 0.0M
2022-08-25 23.11 23.37 21.11 21.20 0.0M
2022-08-24 23.10 23.49 22.27 23.35 0.0M
2022-08-23 22.62 24.29 22.36 22.85 0.0M
2022-08-20 18.66 19.51 18.05 18.24 0.0M
2022-08-19 19.07 19.39 17.58 17.67 0.0M
2022-08-18 19.55 19.71 18.38 18.64 0.0M
2022-08-17 18.89 19.38 18.08 18.60 0.0M
2022-08-16 19.99 19.99 18.48 18.54 0.0M
2022-08-13 17.89 19.27 16.58 16.78 0.0M
2022-08-12 18.15 19.00 17.94 18.03 0.0M
2022-08-11 18.89 19.40 17.49 17.59 0.0M
2022-08-10 21.16 21.54 20.50 20.81 0.0M
2022-08-09 21.06 21.85 19.80 19.93 0.0M
2022-08-06 21.06 21.06 18.57 19.32 0.0M
2022-08-05 21.41 21.73 19.69 19.69 0.0M
2022-08-04 22.21 22.37 20.17 20.56 0.0M
2022-08-03 23.84 24.75 22.07 23.25 0.0M
2022-08-02 22.30 22.72 21.65 21.94 0.0M
2022-07-30 20.24 20.38 18.57 18.57 0.0M
2022-07-29 21.34 22.56 20.53 20.81 0.0M
2022-07-28 24.46 24.74 21.86 22.14 0.0M
2022-07-27 24.32 25.71 24.19 24.95 0.0M
2022-07-26 24.62 25.12 22.79 23.09 0.0M
2022-07-23 23.03 23.81 22.00 22.09 0.0M
2022-07-22 25.62 26.29 23.09 23.44 0.0M
2022-07-21 26.94 26.98 24.65 25.18 0.0M
2022-07-20 25.31 26.60 24.99 26.20 0.0M
2022-07-19 25.69 26.55 24.63 25.60 0.0M
2022-07-16 24.25 24.77 22.02 22.14 0.0M
2022-07-15 27.59 28.32 25.02 25.22 0.0M
2022-07-14 28.87 29.17 25.54 25.94 0.0M
2022-07-13 25.66 27.67 24.90 27.13 0.0M
2022-07-12 25.95 26.53 24.43 24.46 0.0M
2022-07-09 25.01 25.05 21.78 21.91 0.0M
2022-07-08 25.71 25.86 23.98 24.79 0.0M
2022-07-07 28.09 28.30 25.72 25.95 0.0M
2022-07-06 30.38 30.71 27.25 27.34 0.0M
2022-07-02 26.39 26.99 23.28 23.56 0.0M
2022-07-01 28.24 29.10 26.53 26.86 0.0M
2022-06-30 27.89 28.75 26.25 26.56 0.0M
2022-06-29 26.00 27.87 25.19 27.18 0.0M
2022-06-28 28.35 29.02 25.79 25.81 0.0M
2022-06-25 28.18 28.18 25.10 26.04 0.0M
2022-06-24 29.02 29.37 28.02 28.29 0.0M
2022-06-23 31.26 31.42 28.24 28.30 0.0M
2022-06-22 32.43 32.44 29.90 30.38 0.0M
2022-06-18 35.21 36.30 29.96 30.40 0.0M
2022-06-17 34.19 38.47 33.33 36.58 0.0M
2022-06-16 36.99 36.99 30.32 32.53 0.0M
2022-06-15 38.08 39.01 33.98 36.95 0.0M
2022-06-14 37.51 41.52 36.41 38.86 0.0M
2022-06-11 29.15 32.23 27.59 28.78 0.0M
2022-06-10 25.47 27.76 24.25 27.54 0.0M
2022-06-09 25.53 25.73 23.80 23.91 0.0M
2022-06-08 27.12 27.36 24.00 24.23 0.0M
2022-06-07 25.79 27.01 25.32 25.57 0.0M
2022-06-04 25.49 26.14 23.05 23.05 0.0M
2022-06-03 26.34 26.83 23.27 23.57 0.0M
2022-06-02 25.39 28.10 24.81 25.12 0.0M
2022-06-01 28.43 29.47 24.43 25.91 0.0M
2022-05-28 24.75 24.79 22.59 23.13 0.0M
2022-05-27 27.59 27.70 25.23 25.67 0.0M
2022-05-26 30.58 30.70 27.17 27.37 0.0M
2022-05-25 30.25 32.56 29.29 29.48 0.0M
2022-05-24 30.85 32.20 28.74 28.98 0.0M
2022-05-21 30.20 35.85 29.17 29.19 0.0M
2022-05-20 33.64 35.48 30.20 30.69 0.0M
2022-05-19 28.87 33.11 28.70 32.30 0.0M
2022-05-18 27.92 28.63 26.29 26.92 0.0M
2022-05-17 31.79 32.30 28.37 28.52 0.0M
2022-05-14 31.59 31.90 29.07 29.38 0.0M
2022-05-13 36.73 38.78 33.22 33.32 0.0M
2022-05-12 35.32 35.57 32.19 33.92 0.0M
2022-05-11 34.00 36.77 33.91 34.70 0.0M
2022-05-10 35.16 37.89 34.49 36.65 0.0M
2022-05-07 35.53 38.93 29.55 29.79 0.0M
2022-05-06 27.51 36.35 27.19 33.25 0.0M
2022-05-05 32.09 33.23 25.65 26.16 0.0M
2022-05-04 35.14 35.48 31.27 31.61 0.0M
2022-05-03 39.05 41.67 34.91 35.40 0.0M
2022-04-30 31.62 37.72 30.46 36.11 0.0M
2022-04-29 32.60 36.24 30.04 32.25 0.0M
2022-04-28 35.43 37.18 33.19 34.82 0.0M
2022-04-27 30.63 38.16 30.05 37.74 0.0M
2022-04-26 32.92 36.47 28.70 28.95 0.0M
2022-04-23 23.25 29.83 22.74 29.07 0.0M
2022-04-22 18.96 23.28 18.58 22.21 0.0M
2022-04-21 19.52 20.72 18.52 19.30 0.0M
2022-04-20 21.72 21.88 19.37 20.70 0.0M
2022-04-19 23.10 23.19 19.74 20.88 0.0M
2022-04-15 18.67 19.39 18.04 19.34 0.0M
2022-04-14 22.60 22.63 18.53 19.15 0.0M
2022-04-13 21.41 23.97 19.89 22.49 0.0M
2022-04-12 20.71 22.85 20.58 22.85 0.0M
2022-04-09 19.32 19.86 17.14 17.30 0.0M
2022-04-08 20.20 22.41 18.61 19.05 0.0M
2022-04-07 20.73 23.65 19.28 19.64 0.0M
2022-04-06 16.76 19.59 16.28 18.62 0.0M
2022-04-05 18.01 18.11 15.36 15.76 0.0M
2022-04-02 17.89 18.02 15.58 16.00 0.0M
2022-04-01 18.32 19.72 17.51 18.40 0.0M
2022-03-31 17.94 19.20 17.26 17.43 0.0M
2022-03-30 17.23 18.86 17.20 17.54 0.0M
2022-03-29 21.27 21.65 17.66 17.82 0.0M
2022-03-26 20.94 22.32 18.45 18.45 0.0M
2022-03-25 23.33 23.94 20.33 20.42 0.0M
2022-03-24 23.94 24.11 22.18 23.21 0.0M
2022-03-23 22.25 23.23 22.14 22.57 0.0M
2022-03-22 24.40 25.46 22.68 22.73 0.0M
2022-03-19 25.99 26.07 22.04 22.19 0.0M
2022-03-18 26.85 26.94 24.43 24.94 0.0M
2022-03-17 29.43 30.84 25.92 26.51 0.0M
2022-03-16 33.97 34.52 30.59 30.71 0.0M
2022-03-15 33.13 36.08 31.88 34.23 0.0M
2022-03-12 29.27 31.00 28.42 30.63 0.0M
2022-03-11 33.77 33.84 29.94 30.01 0.0M
2022-03-10 34.05 35.26 32.00 33.44 0.0M
2022-03-09 37.32 39.60 33.82 36.66 0.0M
2022-03-08 34.33 38.63 34.28 38.57 0.0M
2022-03-05 34.41 36.28 30.03 31.11 0.0M
2022-03-04 29.04 32.85 29.04 30.02 0.0M
2022-03-03 34.28 34.86 29.68 30.79 0.0M
2022-03-02 32.44 37.98 32.40 34.80 0.0M
2022-03-01 34.08 35.15 29.01 31.50 0.0M
2022-02-26 29.07 29.73 25.30 26.15 0.0M
2022-02-25 39.91 39.91 28.69 30.04 0.0M
2022-02-24 27.86 30.95 27.49 30.71 0.0M
2022-02-23 30.40 32.83 28.54 28.62 0.0M
2022-02-19 27.25 29.39 25.44 26.03 0.0M
2022-02-18 24.63 28.49 24.59 27.69 0.0M
2022-02-17 25.09 26.39 20.83 21.32 0.0M
2022-02-16 26.15 26.29 23.94 24.49 0.0M
2022-02-15 30.28 33.98 27.62 27.62 0.0M
2022-02-12 23.61 34.66 22.61 26.84 0.0M
2022-02-11 21.13 24.92 19.02 23.71 0.0M
2022-02-10 19.11 19.54 18.52 18.67 0.0M
2022-02-09 21.76 22.72 19.92 20.07 0.0M
2022-02-08 23.52 23.83 20.72 21.61 0.0M
2022-02-05 25.53 26.32 20.55 21.86 0.0M
2022-02-04 24.25 26.59 21.46 24.11 0.0M
2022-02-03 21.33 22.74 19.19 21.60 0.0M
2022-02-02 24.49 26.00 21.10 21.10 0.0M
2022-02-01 30.31 30.81 24.89 25.33 0.0M
2022-01-29 32.37 34.73 27.35 28.13 0.0M
2022-01-28 32.72 37.68 32.39 33.03 0.0M
2022-01-27 33.94 39.73 31.98 37.40 0.0M
2022-01-26 40.21 44.66 35.00 37.18 0.0M
2022-01-25 39.46 49.70 35.19 35.82 0.0M
2022-01-22 28.34 32.86 27.07 30.86 0.0M
2022-01-21 23.10 26.73 20.85 26.73 0.0M
2022-01-20 23.60 24.72 22.36 23.96 0.0M
2022-01-19 23.02 24.84 22.87 24.17 0.0M
2022-01-15 20.65 20.91 16.85 17.31 0.0M
2022-01-14 15.32 19.51 14.95 18.79 0.0M
2022-01-13 15.58 16.79 14.59 14.68 0.0M
2022-01-12 18.85 20.57 16.32 16.59 0.0M
2022-01-11 19.93 23.69 17.61 17.91 0.0M
2022-01-08 17.52 19.30 15.30 15.40 0.0M
2022-01-07 19.16 20.58 16.17 17.06 0.0M
2022-01-06 14.27 18.73 13.37 18.07 0.0M
2022-01-05 13.90 15.26 13.47 13.88 0.0M
2022-01-04 15.93 16.64 13.46 13.52 0.0M
2022-01-01 14.24 14.62 13.15 13.26 0.0M