BATS
Datos históricos de Cboe Global Markets, Inc.
Cboe Global Markets, Inc. · CBOE
$304.16
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:41 UTC
- Variación en el periodo
- +24.29%
- Máximo
- US$371.18
- 19 de mayo de 2026
- Mínimo
- US$227.15
- 29 de junio de 2026
- Volumen medio diario
- 1.04 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 301.50 | 307.84 | 298.02 | 304.16 | +3.43% | 1.44 M |
| 8 oct 2026 | 280.17 | 298.00 | 278.81 | 294.08 | +4.44% | 1.9 M |
| 7 oct 2026 | 275.85 | 283.12 | 275.19 | 281.57 | +1.21% | 838,445.871 |
| 6 oct 2026 | 276.88 | 281.38 | 271.60 | 278.20 | +0.26% | 854,515.857 |
| 5 oct 2026 | 278.35 | 281.51 | 266.32 | 277.47 | +2.29% | 1.36 M |
| 2 oct 2026 | 278.93 | 280.33 | 269.54 | 271.26 | −2.14% | 1.15 M |
| 1 oct 2026 | 273.94 | 283.54 | 273.94 | 277.19 | +0.69% | 1.47 M |
| 30 sep 2026 | 263.12 | 278.34 | 263.11 | 275.29 | +5.17% | 2.29 M |
| 29 sep 2026 | 279.54 | 282.00 | 259.36 | 261.75 | +3.35% | 2.57 M |
| 28 sep 2026 | 257.75 | 258.50 | 252.82 | 253.26 | −1.85% | 826,506.329 |
| 25 sep 2026 | 265.19 | 268.00 | 253.45 | 258.03 | −3.57% | 1.31 M |
| 24 sep 2026 | 268.87 | 270.53 | 265.76 | 267.57 | −0.48% | 535,288.279 |
| 23 sep 2026 | 265.25 | 273.34 | 265.25 | 268.87 | +0.76% | 830,283.624 |
| 22 sep 2026 | 269.81 | 272.29 | 264.73 | 266.83 | −1.69% | 977,850.468 |
| 21 sep 2026 | 271.38 | 275.76 | 268.65 | 271.43 | −0.52% | 1.03 M |
| 18 sep 2026 | 270.13 | 273.82 | 265.17 | 272.86 | +2.32% | 1.87 M |
| 17 sep 2026 | 267.20 | 268.41 | 264.91 | 266.67 | −1.39% | 730,646.76 |
| 16 sep 2026 | 268.48 | 276.20 | 266.14 | 270.43 | 0.00% | 1.15 M |
| 15 sep 2026 | 281.31 | 282.71 | 270.05 | 270.44 | −4.94% | 1.07 M |
| 14 sep 2026 | 285.04 | 287.17 | 282.12 | 284.50 | +1.23% | 868,376.761 |
| 11 sep 2026 | 290.99 | 290.99 | 279.89 | 281.04 | −2.24% | 750,489.261 |
| 10 sep 2026 | 290.99 | 295.90 | 283.38 | 287.49 | −1.50% | 865,584.25 |
| 9 sep 2026 | 291.44 | 297.98 | 287.80 | 291.87 | −0.50% | 1.02 M |
| 8 sep 2026 | 294.48 | 296.42 | 290.19 | 293.33 | −1.69% | 897,250.205 |
| 4 sep 2026 | 293.50 | 301.82 | 293.50 | 298.38 | −0.04% | 779,818.869 |
| 3 sep 2026 | 296.00 | 300.62 | 290.08 | 298.50 | +1.49% | 1.13 M |
| 2 sep 2026 | 305.05 | 306.29 | 288.31 | 294.12 | −4.39% | 1.18 M |
| 1 sep 2026 | 296.99 | 309.18 | 296.99 | 307.62 | +2.47% | 744,171.953 |
| 31 ago 2026 | 309.00 | 310.08 | 299.14 | 300.20 | −3.30% | 2.11 M |
| 28 ago 2026 | 315.00 | 316.82 | 307.41 | 310.45 | −1.11% | 953,959.846 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.