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
2024-12-31 16.98 18.00 15.00 15.81 0.0M
2024-12-28 13.40 16.73 13.19 13.31 0.0M
2024-12-27 12.63 13.54 11.38 11.63 0.0M
2024-12-25 14.98 15.03 10.84 10.89 0.0M
2024-12-24 17.34 19.70 14.51 14.76 0.0M
2024-12-21 22.41 22.41 14.95 15.95 0.0M
2024-12-20 20.55 25.32 18.75 23.72 0.0M
2024-12-19 12.90 35.86 12.40 35.42 0.0M
2024-12-18 12.80 13.90 12.51 13.39 0.0M
2024-12-17 11.46 12.06 11.05 12.06 0.0M
2024-12-14 11.05 12.07 10.71 10.90 0.0M
2024-12-13 11.89 12.32 11.51 11.93 0.0M
2024-12-12 12.67 12.67 12.03 12.04 0.0M
2024-12-11 13.17 13.69 12.77 13.29 0.0M
2024-12-10 12.15 13.20 12.07 12.97 0.0M
2024-12-07 11.02 11.02 10.16 10.38 0.0M
2024-12-06 11.86 11.96 11.31 11.68 0.0M
2024-12-05 11.83 12.52 11.55 11.60 0.0M
2024-12-04 12.25 12.59 11.81 11.87 0.0M
2024-12-03 12.74 12.80 11.78 11.86 0.0M
2024-11-30 12.12 12.12 10.89 10.89 0.0M
2024-11-28 12.04 12.42 10.74 10.75 0.0M
2024-11-27 12.55 12.55 11.72 11.73 0.0M
2024-11-26 13.21 14.19 12.29 12.31 0.0M
2024-11-23 13.83 13.97 11.44 11.46 0.0M
2024-11-22 13.41 16.25 13.15 14.15 0.0M
2024-11-21 14.21 16.76 14.14 15.08 0.0M
2024-11-20 15.86 16.14 13.91 14.24 0.0M
2024-11-19 16.14 16.19 13.83 13.98 0.0M
2024-11-16 13.49 17.21 13.24 14.81 0.0M
2024-11-15 12.87 13.16 12.31 13.13 0.0M
2024-11-14 14.09 14.22 12.53 12.81 0.0M
2024-11-13 14.49 14.66 13.91 13.92 0.0M
2024-11-12 14.95 15.24 13.95 14.00 0.0M
2024-11-09 13.35 13.38 12.84 13.09 0.0M
2024-11-08 14.87 14.92 13.80 13.84 0.0M
2024-11-07 16.37 17.41 15.67 15.85 0.0M
2024-11-06 25.91 25.97 23.98 24.70 0.0M
2024-11-05 26.44 27.24 25.36 25.77 0.0M
2024-11-02 24.91 24.96 23.38 23.47 0.0M
2024-11-01 25.05 27.06 24.38 26.05 0.0M
2024-10-31 22.96 23.67 22.51 23.59 0.0M
2024-10-30 22.33 22.86 21.28 21.77 0.0M
2024-10-29 20.22 21.25 19.85 21.17 0.0M
2024-10-26 16.62 18.97 16.42 18.49 0.0M
2024-10-25 16.91 18.25 16.59 16.67 0.0M
2024-10-24 15.26 18.59 15.19 16.49 0.0M
2024-10-23 15.65 15.75 14.33 14.55 0.0M
2024-10-22 15.10 16.00 14.39 14.39 0.0M
2024-10-19 14.22 14.35 12.38 12.38 0.0M
2024-10-18 14.39 14.94 13.78 13.85 0.0M
2024-10-17 15.30 15.44 14.13 14.25 0.0M
2024-10-16 14.51 15.83 14.12 14.88 0.0M
2024-10-15 15.40 15.41 14.63 14.64 0.0M
2024-10-12 15.18 15.18 13.83 14.33 0.0M
2024-10-11 16.33 16.53 15.22 15.49 0.0M
2024-10-10 17.64 17.64 16.26 16.41 0.0M
2024-10-09 19.09 19.32 17.92 18.00 0.0M
2024-10-08 18.48 21.77 17.80 20.00 0.0M
2024-10-05 18.26 18.94 15.84 16.48 0.0M
2024-10-04 19.79 20.97 18.90 20.41 0.0M
2024-10-03 20.51 21.25 18.65 18.76 0.0M
2024-10-02 17.04 22.41 17.04 19.55 0.0M
2024-10-01 17.19 17.82 16.33 16.65 0.0M
2024-09-28 14.65 15.79 13.92 15.74 0.0M
2024-09-27 14.40 15.13 14.19 14.56 0.0M
2024-09-26 14.31 14.85 14.11 14.24 0.0M
2024-09-25 14.82 15.79 13.92 14.12 0.0M
2024-09-24 15.35 15.41 14.16 14.35 0.0M
2024-09-21 14.36 14.49 13.01 13.20 0.0M
2024-09-20 15.42 16.27 14.44 14.66 0.0M
2024-09-19 19.42 20.32 16.84 17.95 0.0M
2024-09-18 17.38 19.28 17.02 18.09 0.0M
2024-09-17 17.57 18.10 16.97 17.19 0.0M
2024-09-14 17.12 17.14 15.36 15.80 0.0M
2024-09-13 18.12 18.86 16.43 16.75 0.0M
2024-09-12 19.35 22.61 17.65 17.88 0.0M
2024-09-11 19.50 21.72 19.23 19.69 0.0M
2024-09-10 22.07 22.14 19.63 19.67 0.0M
2024-09-07 18.50 24.04 18.07 22.26 0.0M
2024-09-06 20.42 21.31 18.62 19.54 0.0M
2024-09-05 22.49 22.49 19.01 20.43 0.0M
2024-09-04 16.18 21.61 16.13 20.07 0.0M
2024-08-31 13.70 13.96 12.61 12.90 0.0M
2024-08-30 14.81 14.81 13.60 13.73 0.0M
2024-08-29 14.78 17.70 14.61 16.64 0.0M
2024-08-28 15.69 15.84 14.11 14.17 0.0M
2024-08-27 15.32 16.13 14.68 14.87 0.0M
2024-08-24 16.10 16.33 13.36 13.69 0.0M
2024-08-23 15.38 17.55 15.34 16.55 0.0M
2024-08-22 16.26 17.24 15.56 15.65 0.0M
2024-08-21 14.79 16.01 14.58 15.85 0.0M
2024-08-20 15.45 15.46 13.97 14.12 0.0M
2024-08-17 14.78 14.78 12.92 12.97 0.0M
2024-08-16 14.86 15.72 14.21 14.37 0.0M
2024-08-15 17.87 18.24 15.58 15.79 0.0M
2024-08-14 20.74 20.84 18.45 18.57 0.0M
2024-08-13 21.60 22.79 20.01 21.92 0.0M
2024-08-10 24.33 25.11 19.83 20.06 0.0M
2024-08-09 27.58 28.88 23.08 23.90 0.0M
2024-08-08 23.12 32.69 22.23 29.26 0.0M
2024-08-07 34.90 34.97 25.00 28.93 0.0M
2024-08-06 76.04 76.04 32.22 42.79 0.0M
2024-08-03 22.78 33.58 22.25 23.31 0.0M
2024-08-02 16.47 21.15 15.74 19.54 0.0M
2024-08-01 17.34 17.48 15.99 16.51 0.0M
2024-07-31 17.57 19.94 17.19 18.90 0.0M
2024-07-30 18.27 18.49 17.02 17.39 0.0M
2024-07-27 18.63 18.68 16.78 16.81 0.0M
2024-07-26 19.78 21.28 17.93 19.82 0.0M
2024-07-25 15.59 20.13 15.55 19.79 0.0M
2024-07-24 15.16 15.26 13.55 14.61 0.0M
2024-07-23 16.50 16.50 14.65 14.79 0.0M
2024-07-20 15.71 16.43 14.79 15.04 0.0M
2024-07-19 13.57 15.76 12.93 14.90 0.0M
2024-07-18 12.83 14.00 12.70 13.16 0.0M
2024-07-17 12.26 12.35 11.74 11.80 0.0M
2024-07-16 12.08 12.41 11.79 12.18 0.0M
2024-07-13 11.06 11.06 10.07 10.55 0.0M
2024-07-12 11.39 12.59 11.28 11.42 0.0M
2024-07-11 11.26 12.22 10.94 12.00 0.0M
2024-07-10 11.31 11.42 11.01 11.11 0.0M
2024-07-09 11.77 11.95 11.01 11.05 0.0M
2024-07-06 11.24 11.32 10.48 10.81 0.0M
2024-07-04 10.74 11.02 10.54 10.72 0.0M
2024-07-03 11.55 11.57 10.43 10.60 0.0M
2024-07-02 12.00 12.67 10.76 10.93 0.0M
2024-06-29 10.89 10.96 10.16 10.54 0.0M
2024-06-28 10.91 11.05 10.36 10.49 0.0M
2024-06-27 11.76 11.84 10.22 10.51 0.0M
2024-06-26 11.90 11.96 11.00 11.10 0.0M
2024-06-25 12.65 12.65 11.56 11.83 0.0M
2024-06-22 12.59 12.59 10.69 10.96 0.0M
2024-06-21 11.87 13.15 11.87 12.36 0.0M
2024-06-19 11.72 12.08 10.93 11.12 0.0M
2024-06-18 12.88 13.02 11.66 11.94 0.0M
2024-06-15 11.41 12.01 10.61 11.00 0.0M
2024-06-14 10.64 11.50 10.02 10.28 0.0M
2024-06-13 11.66 12.02 10.13 10.40 0.0M
2024-06-12 13.34 13.67 12.78 12.87 0.0M
2024-06-11 13.69 13.73 12.67 12.85 0.0M
2024-06-08 13.84 13.85 12.32 12.33 0.0M
2024-06-07 13.93 14.32 13.33 13.47 0.0M
2024-06-06 14.35 14.78 13.91 13.99 0.0M
2024-06-05 14.92 15.52 14.27 14.28 0.0M
2024-06-04 13.83 15.64 13.57 13.91 0.0M
2024-06-01 13.22 14.33 11.56 11.68 0.0M
2024-05-31 13.73 14.32 13.03 13.67 0.0M
2024-05-30 13.26 13.45 12.66 13.41 0.0M
2024-05-29 11.53 12.55 11.25 11.51 0.0M
2024-05-25 10.57 10.80 8.95 9.19 0.0M
2024-05-24 9.81 11.92 9.81 10.79 0.0M
2024-05-23 10.61 11.70 10.49 11.14 0.0M
2024-05-22 11.07 11.12 10.03 10.08 0.0M
2024-05-21 10.84 11.54 10.48 10.53 0.0M
2024-05-18 10.87 10.90 9.50 9.67 0.0M
2024-05-17 11.35 11.53 10.90 10.96 0.0M
2024-05-16 12.45 12.51 11.35 11.42 0.0M
2024-05-15 13.84 13.96 13.13 13.31 0.0M
2024-05-14 13.55 14.02 13.50 13.71 0.0M
2024-05-11 12.28 12.56 11.71 11.82 0.0M
2024-05-10 12.88 13.10 11.92 11.92 0.0M
2024-05-09 13.58 13.60 12.35 12.48 0.0M
2024-05-08 13.34 13.55 12.74 12.76 0.0M
2024-05-07 13.62 13.92 13.07 13.13 0.0M
2024-05-04 13.29 13.66 11.92 12.00 0.0M
2024-05-03 15.60 17.05 14.75 14.86 0.0M
2024-05-02 17.21 17.67 14.74 15.91 0.0M
2024-05-01 15.86 17.21 15.41 16.66 0.0M
2024-04-30 15.76 16.12 15.06 15.11 0.0M
2024-04-27 16.07 16.22 14.58 14.67 0.0M
2024-04-26 17.55 18.54 15.64 15.81 0.0M
2024-04-25 16.60 17.14 15.85 16.29 0.0M
2024-04-24 17.32 17.39 16.25 16.25 0.0M
2024-04-23 19.02 19.20 17.15 17.45 0.0M
2024-04-20 19.49 19.56 18.11 18.13 0.0M
2024-04-19 17.85 18.64 17.13 17.88 0.0M
2024-04-18 18.90 19.59 17.54 18.10 0.0M
2024-04-17 20.57 21.32 18.49 19.24 0.0M
2024-04-16 16.85 21.24 16.30 20.76 0.0M
2024-04-13 17.62 20.78 17.06 17.33 0.0M
2024-04-12 15.90 17.18 14.17 14.18 0.0M
2024-04-11 16.17 17.07 14.58 15.81 0.0M
2024-04-10 14.66 17.43 14.57 14.70 0.0M
2024-04-09 16.17 16.54 14.55 14.56 0.0M
2024-04-06 16.75 17.00 15.02 15.46 0.0M
2024-04-05 13.00 18.14 12.48 17.14 0.0M
2024-04-04 14.78 14.78 13.24 13.27 0.0M
2024-04-03 14.43 15.51 14.01 14.03 0.0M
2024-04-02 13.10 13.48 12.61 12.62 0.0M
2024-03-29 11.06 11.07 10.47 10.56 0.0M
2024-03-28 11.04 11.54 10.33 10.53 0.0M
2024-03-27 11.64 11.99 11.08 11.59 0.0M
2024-03-26 12.14 12.14 11.35 11.47 0.0M
2024-03-23 11.45 11.46 10.49 10.86 0.0M
2024-03-22 11.08 11.71 11.08 11.17 0.0M
2024-03-21 14.24 14.34 11.58 11.58 0.0M
2024-03-20 14.73 14.85 13.59 13.64 0.0M
2024-03-19 15.11 15.18 14.41 14.50 0.0M
2024-03-16 15.30 15.99 14.12 14.16 0.0M
2024-03-15 13.82 16.37 13.80 14.87 0.0M
2024-03-14 14.21 14.46 13.90 14.10 0.0M
2024-03-13 14.96 15.87 14.00 14.07 0.0M
2024-03-12 16.89 17.50 16.20 16.46 0.0M
2024-03-09 14.21 15.72 14.10 14.63 0.0M
2024-03-08 14.83 15.12 14.47 14.55 0.0M
2024-03-07 14.33 15.84 14.27 14.88 0.0M
2024-03-06 13.90 15.82 13.81 14.88 0.0M
2024-03-05 13.46 13.48 13.01 13.23 0.0M
2024-03-02 12.55 12.94 11.78 11.82 0.0M
2024-03-01 13.03 13.41 12.18 12.48 0.0M
2024-02-29 13.36 13.52 12.82 13.52 0.0M
2024-02-28 13.34 13.41 12.84 12.84 0.0M
2024-02-27 13.47 13.60 13.02 13.13 0.0M
2024-02-24 12.76 13.03 11.79 11.92 0.0M
2024-02-23 13.18 13.79 12.86 13.17 0.0M
2024-02-22 15.44 15.73 14.46 14.65 0.0M
2024-02-21 14.65 15.72 14.54 14.85 0.0M
2024-02-17 13.07 13.45 11.91 12.57 0.0M
2024-02-16 13.00 13.41 12.42 12.47 0.0M
2024-02-15 13.68 14.36 12.79 12.92 0.0M
2024-02-14 14.05 18.20 13.59 15.00 0.0M
2024-02-13 12.61 13.23 12.49 13.03 0.0M
2024-02-10 11.96 11.96 11.25 11.61 0.0M
2024-02-09 12.34 12.34 11.56 11.60 0.0M
2024-02-08 12.38 13.17 11.95 11.96 0.0M
2024-02-07 13.18 13.58 12.26 12.46 0.0M
2024-02-06 14.10 14.63 13.25 13.35 0.0M
2024-02-03 13.56 13.72 12.63 13.04 0.0M
2024-02-02 14.32 14.76 13.22 13.28 0.0M
2024-02-01 13.54 15.05 13.51 14.55 0.0M
2024-01-31 14.07 14.21 13.62 13.72 0.0M
2024-01-30 14.64 14.65 13.88 13.95 0.0M
2024-01-27 13.88 13.92 12.95 13.07 0.0M
2024-01-26 13.45 14.07 13.43 13.74 0.0M
2024-01-25 12.81 13.59 12.55 13.58 0.0M
2024-01-24 13.58 13.68 12.47 12.49 0.0M
2024-01-23 13.72 13.89 13.15 13.18 0.0M
2024-01-20 12.59 13.05 11.81 11.82 0.0M
2024-01-19 13.30 13.81 12.66 12.66 0.0M
2024-01-18 14.11 14.54 13.17 13.32 0.0M
2024-01-17 13.10 13.62 12.46 12.64 0.0M
2024-01-13 10.99 11.62 10.34 10.52 0.0M
2024-01-12 10.88 12.37 10.55 10.75 0.0M
2024-01-11 11.41 11.53 11.00 11.09 0.0M
2024-01-10 12.03 12.20 11.33 11.35 0.0M
2024-01-09 12.91 12.99 11.68 11.70 0.0M
2024-01-06 12.52 12.54 11.71 11.71 0.0M
2024-01-05 13.57 13.59 12.75 13.06 0.0M
2024-01-04 13.26 13.60 12.71 13.24 0.0M
2024-01-03 13.71 13.93 12.55 12.59 0.0M