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
2023-12-30 11.57 12.21 10.67 10.67 0.0M
2023-12-29 11.51 11.61 11.17 11.23 0.0M
2023-12-28 12.56 12.56 11.22 11.23 0.0M
2023-12-27 13.62 13.63 12.36 12.45 0.0M
2023-12-23 12.99 13.16 11.49 11.56 0.0M
2023-12-22 12.97 14.54 12.87 13.11 0.0M
2023-12-21 11.20 13.79 10.85 13.67 0.0M
2023-12-20 11.38 11.43 11.02 11.25 0.0M
2023-12-19 11.83 12.06 11.43 11.44 0.0M
2023-12-16 11.44 11.78 10.47 10.87 0.0M
2023-12-15 11.89 12.72 11.55 12.29 0.0M
2023-12-14 12.06 12.63 11.48 12.43 0.0M
2023-12-13 12.37 12.45 11.26 11.64 0.0M
2023-12-12 13.37 13.39 12.63 12.68 0.0M
2023-12-09 13.06 13.26 12.21 12.21 0.0M
2023-12-08 13.80 13.93 13.64 13.73 0.0M
2023-12-07 13.68 13.92 13.51 13.67 0.0M
2023-12-06 14.02 14.18 13.44 13.53 0.0M
2023-12-05 14.25 14.55 13.39 13.46 0.0M
2023-12-02 12.53 12.59 11.86 11.98 0.0M
2023-12-01 12.75 12.96 12.16 12.30 0.0M
2023-11-30 11.77 12.54 11.71 12.05 0.0M
2023-11-29 11.70 13.67 11.34 11.52 0.0M
2023-11-28 11.91 11.98 11.25 11.27 0.0M
2023-11-25 11.20 11.20 9.80 9.83 0.0M
2023-11-23 10.82 11.03 9.96 9.96 0.0M
2023-11-22 11.63 11.68 11.24 11.47 0.0M
2023-11-21 12.39 12.39 11.14 11.14 0.0M
2023-11-18 11.86 11.86 10.67 10.67 0.0M
2023-11-17 11.90 12.31 11.56 11.81 0.0M
2023-11-16 12.76 12.87 11.79 11.89 0.0M
2023-11-15 12.72 13.33 12.57 12.87 0.0M
2023-11-14 14.37 14.37 13.59 13.80 0.0M
2023-11-11 14.07 14.42 12.78 12.78 0.0M
2023-11-10 13.73 15.06 13.67 14.70 0.0M
2023-11-09 14.42 15.11 13.76 13.83 0.0M
2023-11-08 14.68 14.92 14.29 14.43 0.0M
2023-11-07 15.31 15.64 14.45 14.53 0.0M
2023-11-04 14.87 15.42 13.71 13.71 0.0M
2023-11-03 16.29 16.31 15.00 15.16 0.0M
2023-11-02 18.81 18.92 16.79 16.87 0.0M
2023-11-01 20.50 20.86 18.57 19.02 0.0M
2023-10-31 21.64 22.17 20.39 20.65 0.0M
2023-10-28 20.45 22.73 19.89 21.36 0.0M
2023-10-27 21.72 22.65 20.61 20.80 0.0M
2023-10-26 19.59 21.96 19.59 20.49 0.0M
2023-10-25 20.16 20.75 18.80 19.31 0.0M
2023-10-24 22.69 23.42 20.11 20.69 0.0M
2023-10-21 21.11 22.03 19.83 20.76 0.0M
2023-10-20 19.19 21.58 18.37 21.46 0.0M
2023-10-19 18.50 20.33 18.26 18.90 0.0M
2023-10-18 18.37 18.86 16.89 17.71 0.0M
2023-10-17 18.71 18.71 17.08 17.19 0.0M
2023-10-14 16.22 21.39 16.03 18.76 0.0M
2023-10-13 15.00 18.21 14.45 15.87 0.0M
2023-10-12 16.22 17.74 15.16 15.17 0.0M
2023-10-11 17.59 17.60 16.34 17.11 0.0M
2023-10-10 18.81 19.07 17.27 17.88 0.0M
2023-10-07 19.18 19.57 16.11 16.29 0.0M
2023-10-06 18.38 19.71 18.17 18.36 0.0M
2023-10-05 19.89 20.00 17.90 18.30 0.0M
2023-10-04 19.06 21.24 18.45 19.90 0.0M
2023-10-03 19.07 19.13 16.40 17.61 0.0M
2023-09-30 16.18 17.70 15.33 17.20 0.0M
2023-09-29 20.10 20.13 17.39 17.63 0.0M
2023-09-28 19.04 20.57 18.67 18.92 0.0M
2023-09-27 18.79 20.58 18.30 19.85 0.0M
2023-09-26 19.52 19.76 17.29 17.56 0.0M
2023-09-23 17.74 17.93 15.68 17.51 0.0M
2023-09-22 16.30 18.88 12.66 18.88 0.0M
2023-09-21 14.41 15.29 13.56 15.27 0.0M
2023-09-20 14.34 15.32 14.14 14.23 0.0M
2023-09-19 14.72 14.89 13.53 13.62 0.0M
2023-09-16 12.22 13.51 11.94 12.51 0.0M
2023-09-15 12.61 12.71 11.74 11.80 0.0M
2023-09-14 13.62 13.65 12.37 12.47 0.0M
2023-09-13 13.91 14.26 13.28 14.05 0.0M
2023-09-12 13.83 14.05 13.15 13.27 0.0M
2023-09-09 13.35 13.35 12.15 12.38 0.0M
2023-09-08 14.84 15.11 13.10 13.10 0.0M
2023-09-07 13.24 14.76 12.90 13.10 0.0M
2023-09-06 13.44 13.59 12.62 12.89 0.0M
2023-09-02 11.66 11.71 10.44 10.45 0.0M
2023-09-01 12.44 12.47 11.67 11.79 0.0M
2023-08-31 13.33 13.57 12.28 12.42 0.0M
2023-08-30 13.62 13.65 13.04 13.30 0.0M
2023-08-29 14.79 14.79 13.52 13.53 0.0M
2023-08-26 15.98 16.23 13.78 13.78 0.0M
2023-08-25 14.88 16.14 14.79 16.10 0.0M
2023-08-24 16.25 16.35 15.19 15.34 0.0M
2023-08-23 16.63 17.35 16.18 16.39 0.0M
2023-08-22 17.95 18.13 16.51 16.82 0.0M
2023-08-19 18.26 18.46 16.43 16.54 0.0M
2023-08-18 16.29 17.87 16.28 17.47 0.0M
2023-08-17 16.48 16.77 15.65 16.36 0.0M
2023-08-16 15.38 16.85 15.30 16.56 0.0M
2023-08-15 16.25 16.37 14.50 14.57 0.0M
2023-08-12 15.91 16.13 13.63 13.63 0.0M
2023-08-11 14.43 17.20 13.68 15.38 0.0M
2023-08-10 14.88 16.59 14.50 15.33 0.0M
2023-08-09 16.03 17.66 14.81 14.81 0.0M
2023-08-08 16.00 16.78 14.61 14.68 0.0M
2023-08-05 14.13 16.88 12.74 16.09 0.0M
2023-08-04 16.48 16.76 14.58 15.06 0.0M
2023-08-03 14.86 15.83 14.73 15.40 0.0M
2023-08-02 13.30 13.35 12.75 13.01 0.0M
2023-08-01 13.04 13.28 12.50 12.62 0.0M
2023-07-29 12.14 12.32 11.21 11.23 0.0M
2023-07-28 11.62 14.37 11.30 13.47 0.0M
2023-07-27 13.72 13.73 11.72 11.74 0.0M
2023-07-26 13.83 14.07 13.49 13.49 0.0M
2023-07-25 14.00 14.13 13.37 13.41 0.0M
2023-07-22 13.42 13.42 12.44 12.50 0.0M
2023-07-21 13.83 14.01 13.15 13.57 0.0M
2023-07-20 13.33 13.75 13.22 13.36 0.0M
2023-07-19 13.56 13.59 13.13 13.15 0.0M
2023-07-18 13.92 13.92 13.02 13.09 0.0M
2023-07-15 12.42 12.42 11.57 11.90 0.0M
2023-07-14 11.83 12.17 11.47 12.13 0.0M
2023-07-13 12.59 12.63 11.30 11.38 0.0M
2023-07-12 13.36 13.92 13.29 13.70 0.0M
2023-07-11 14.30 14.42 13.45 13.50 0.0M
2023-07-08 13.92 13.92 11.99 12.60 0.0M
2023-07-07 14.48 16.06 13.72 13.96 0.0M
2023-07-06 13.42 13.43 12.51 12.57 0.0M
2023-07-04 12.80 12.81 11.90 12.00 0.0M
2023-07-01 11.71 11.71 10.67 11.53 0.0M
2023-06-30 12.16 12.38 11.59 11.75 0.0M
2023-06-29 12.09 12.17 11.52 11.74 0.0M
2023-06-28 12.71 12.74 11.86 12.05 0.0M
2023-06-27 13.22 13.22 12.37 12.68 0.0M
2023-06-24 12.13 12.21 10.95 11.61 0.0M
2023-06-23 12.71 12.71 10.93 11.15 0.0M
2023-06-22 13.06 13.20 11.88 12.03 0.0M
2023-06-21 14.04 14.10 12.88 12.92 0.0M
2023-06-17 13.78 13.78 11.24 11.33 0.0M
2023-06-16 13.02 13.96 12.74 13.58 0.0M
2023-06-15 14.64 14.70 12.70 12.71 0.0M
2023-06-14 14.57 14.72 14.22 14.40 0.0M
2023-06-13 14.78 15.36 14.16 15.35 0.0M
2023-06-10 13.46 13.76 13.03 13.29 0.0M
2023-06-09 14.08 14.10 13.37 13.59 0.0M
2023-06-08 14.07 14.52 13.44 13.86 0.0M
2023-06-07 14.65 14.65 13.82 13.83 0.0M
2023-06-06 15.01 15.12 14.11 14.14 0.0M
2023-06-03 13.91 14.26 12.54 12.74 0.0M
2023-06-02 16.22 16.50 13.94 13.98 0.0M
2023-06-01 17.22 17.39 15.61 16.85 0.0M
2023-05-31 16.95 17.82 16.51 16.51 0.0M
2023-05-27 18.33 18.34 16.49 17.24 0.0M
2023-05-26 19.00 19.65 18.20 18.46 0.0M
2023-05-25 19.40 20.55 18.78 19.77 0.0M
2023-05-24 16.91 18.47 16.24 17.37 0.0M
2023-05-23 15.89 17.20 15.29 15.52 0.0M
2023-05-20 14.36 15.95 14.10 14.25 0.0M
2023-05-19 15.08 15.17 13.91 14.06 0.0M
2023-05-18 15.07 15.84 14.30 14.67 0.0M
2023-05-17 15.27 16.41 14.73 15.99 0.0M
2023-05-16 15.76 16.22 14.48 14.64 0.0M
2023-05-13 14.18 15.82 13.79 14.09 0.0M
2023-05-12 15.97 16.75 14.17 14.49 0.0M
2023-05-11 14.81 16.82 13.93 14.59 0.0M
2023-05-10 16.39 16.49 15.55 16.40 0.0M
2023-05-09 16.74 16.99 15.14 15.24 0.0M
2023-05-06 17.34 17.34 14.87 15.34 0.0M
2023-05-05 19.54 22.38 19.27 19.88 0.0M
2023-05-04 19.11 20.36 17.40 18.49 0.0M
2023-05-03 16.88 20.96 16.87 18.61 0.0M
2023-05-02 17.00 17.00 15.93 16.07 0.0M
2023-04-29 16.71 17.17 15.41 15.53 0.0M
2023-04-28 18.32 18.40 16.81 17.22 0.0M
2023-04-27 19.37 20.27 18.11 19.28 0.0M
2023-04-26 17.99 21.02 17.65 19.08 0.0M
2023-04-25 17.34 17.80 16.44 16.65 0.0M
2023-04-22 15.80 16.25 14.61 14.88 0.0M
2023-04-21 15.70 16.06 14.38 15.13 0.0M
2023-04-20 15.20 15.33 14.11 14.30 0.0M
2023-04-19 14.72 15.33 14.42 14.71 0.0M
2023-04-18 15.45 15.50 14.22 14.51 0.0M
2023-04-15 14.81 14.97 13.33 13.35 0.0M
2023-04-14 15.35 15.54 14.60 14.65 0.0M
2023-04-13 15.99 17.11 14.98 15.90 0.0M
2023-04-12 17.02 17.12 15.94 16.86 0.0M
2023-04-11 18.35 18.56 16.69 16.80 0.0M
2023-04-07 17.99 18.24 15.66 15.68 0.0M
2023-04-06 18.32 18.52 16.88 16.99 0.0M
2023-04-05 17.52 18.79 17.24 17.42 0.0M
2023-04-04 18.89 18.95 16.94 17.03 0.0M
2023-04-01 17.31 17.33 16.44 16.51 0.0M
2023-03-31 17.44 18.69 17.16 17.30 0.0M
2023-03-30 17.69 18.06 17.12 17.17 0.0M
2023-03-29 20.05 20.42 18.24 18.33 0.0M
2023-03-28 20.81 21.53 19.25 19.31 0.0M
2023-03-25 24.31 26.65 20.59 20.62 0.0M
2023-03-24 20.89 27.48 19.98 23.11 0.0M
2023-03-23 23.12 24.32 20.43 23.75 0.0M
2023-03-22 24.19 24.55 22.83 22.84 0.0M
2023-03-21 28.92 29.49 25.64 25.90 0.0M
2023-03-18 25.39 28.88 24.72 27.01 0.0M
2023-03-17 30.76 30.89 24.61 24.61 0.0M
2023-03-16 30.12 34.30 28.65 29.31 0.0M
2023-03-15 27.12 28.16 24.43 25.97 0.0M
2023-03-14 36.06 36.93 29.24 30.93 0.0M
2023-03-11 25.37 32.85 24.28 26.86 0.0M
2023-03-10 21.14 26.81 20.66 25.46 0.0M
2023-03-09 21.72 22.07 20.40 20.57 0.0M
2023-03-08 20.44 21.47 19.72 20.96 0.0M
2023-03-07 20.03 20.08 19.46 19.60 0.0M
2023-03-04 19.13 19.13 17.37 17.76 0.0M
2023-03-03 20.37 20.51 18.66 18.71 0.0M
2023-03-02 20.04 20.62 19.44 19.59 0.0M
2023-03-01 19.92 20.12 18.71 19.59 0.0M
2023-02-28 20.28 20.29 19.31 19.37 0.0M
2023-02-25 19.90 20.59 18.21 18.38 0.0M
2023-02-24 18.72 19.67 17.78 18.11 0.0M
2023-02-23 21.57 21.57 19.16 19.20 0.0M
2023-02-22 20.97 21.99 20.62 21.14 0.0M
2023-02-18 19.41 19.93 16.56 16.94 0.0M
2023-02-17 18.06 19.51 16.25 19.33 0.0M
2023-02-16 18.03 18.04 15.97 16.02 0.0M
2023-02-15 19.76 20.23 17.05 17.72 0.0M
2023-02-14 23.03 23.04 21.41 21.41 0.0M
2023-02-11 23.21 23.65 21.33 21.50 0.0M
2023-02-10 20.60 23.30 20.30 22.74 0.0M
2023-02-09 20.40 21.85 20.01 21.00 0.0M
2023-02-08 21.72 21.84 19.38 19.62 0.0M
2023-02-07 20.87 21.32 20.53 20.67 0.0M
2023-02-04 18.20 19.21 17.76 17.76 0.0M
2023-02-03 18.31 20.17 18.01 19.13 0.0M
2023-02-02 22.38 22.66 18.55 18.56 0.0M
2023-02-01 22.95 23.17 21.38 21.74 0.0M
2023-01-31 22.13 23.03 21.95 22.42 0.0M
2023-01-28 20.99 21.00 19.60 20.03 0.0M
2023-01-27 21.95 22.26 21.05 21.05 0.0M
2023-01-26 23.35 24.33 21.95 22.01 0.0M
2023-01-25 22.34 22.93 21.22 21.84 0.0M
2023-01-24 21.67 22.04 21.07 21.25 0.0M
2023-01-21 19.02 19.31 17.49 18.26 0.0M
2023-01-20 19.20 20.00 17.98 18.28 0.0M
2023-01-19 16.32 17.75 15.55 17.24 0.0M
2023-01-18 18.05 18.16 16.42 16.61 0.0M
2023-01-14 16.86 16.93 14.69 14.82 0.0M
2023-01-13 18.95 18.97 16.46 16.46 0.0M
2023-01-12 22.15 23.00 21.83 22.41 0.0M
2023-01-11 23.55 23.61 21.49 21.50 0.0M
2023-01-10 23.09 23.15 22.21 23.04 0.0M
2023-01-07 23.89 23.99 21.45 21.57 0.0M
2023-01-06 24.89 25.55 24.30 24.54 0.0M
2023-01-05 25.45 25.85 23.85 23.92 0.0M
2023-01-04 25.82 26.08 24.84 25.08 0.0M