BBG Commodity (^BCOM)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 11:14AM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 102.88 | 103.48 | 102.58 | 102.79 | 102.79 | - |
| 09 may 2024 | 102.12 | 102.66 | 102.08 | 102.47 | 102.47 | - |
| 08 may 2024 | 102.09 | 102.32 | 101.67 | 102.06 | 102.06 | - |
| 07 may 2024 | 102.54 | 102.74 | 102.02 | 102.55 | 102.55 | - |
| 06 may 2024 | 101.42 | 102.80 | 101.32 | 102.54 | 102.54 | - |
| 03 may 2024 | 101.08 | 101.70 | 100.89 | 101.34 | 101.34 | - |
| 02 may 2024 | 100.93 | 101.21 | 100.27 | 100.84 | 100.84 | - |
| 01 may 2024 | 101.15 | 101.37 | 100.50 | 100.53 | 100.53 | - |
| 30 abr 2024 | 103.20 | 103.22 | 101.55 | 101.67 | 101.67 | - |
| 29 abr 2024 | 102.80 | 103.57 | 102.75 | 103.38 | 103.38 | - |
| 26 abr 2024 | 103.25 | 103.65 | 102.80 | 102.92 | 102.92 | - |
| 25 abr 2024 | 102.42 | 103.05 | 102.29 | 103.02 | 103.02 | - |
| 24 abr 2024 | 102.91 | 103.22 | 102.64 | 102.69 | 102.69 | - |
| 23 abr 2024 | 102.40 | 102.97 | 101.64 | 102.95 | 102.95 | - |
| 22 abr 2024 | 102.72 | 102.88 | 101.92 | 102.78 | 102.78 | - |
| 19 abr 2024 | 103.31 | 103.73 | 102.09 | 103.06 | 103.06 | - |
| 18 abr 2024 | 102.10 | 102.54 | 101.91 | 102.09 | 102.09 | - |
| 17 abr 2024 | 102.54 | 103.01 | 102.00 | 102.22 | 102.22 | - |
| 16 abr 2024 | 103.16 | 103.20 | 102.07 | 102.83 | 102.83 | - |
| 15 abr 2024 | 103.10 | 103.25 | 101.99 | 102.81 | 102.81 | - |
| 12 abr 2024 | 102.96 | 104.34 | 102.79 | 102.93 | 102.93 | - |
| 11 abr 2024 | 103.00 | 103.17 | 102.13 | 102.35 | 102.35 | - |
| 10 abr 2024 | 103.06 | 103.62 | 102.43 | 102.87 | 102.87 | - |
| 09 abr 2024 | 102.90 | 103.50 | 102.69 | 102.80 | 102.80 | - |
| 08 abr 2024 | 102.27 | 103.20 | 102.25 | 102.92 | 102.92 | - |
| 05 abr 2024 | 101.76 | 103.19 | 101.76 | 102.90 | 102.90 | - |
| 04 abr 2024 | 102.24 | 102.31 | 101.60 | 102.26 | 102.26 | - |
| 03 abr 2024 | 100.90 | 102.11 | 100.80 | 101.91 | 101.91 | - |
| 02 abr 2024 | 100.15 | 101.05 | 100.06 | 100.70 | 100.70 | - |
| 01 abr 2024 | 99.86 | 100.29 | 99.47 | 99.90 | 99.90 | - |
| 28 mar 2024 | 98.30 | 99.55 | 98.18 | 99.49 | 99.49 | - |
| 27 mar 2024 | 98.25 | 98.41 | 98.00 | 98.31 | 98.31 | - |
| 26 mar 2024 | 99.26 | 99.49 | 98.63 | 98.68 | 98.68 | - |
| 25 mar 2024 | 99.00 | 99.57 | 98.74 | 99.28 | 99.28 | - |
| 22 mar 2024 | 99.06 | 99.23 | 98.69 | 98.70 | 98.70 | - |
| 21 mar 2024 | 100.27 | 100.35 | 98.96 | 99.44 | 99.44 | - |
| 20 mar 2024 | 99.57 | 99.62 | 98.83 | 99.25 | 99.25 | - |
| 19 mar 2024 | 99.65 | 99.74 | 99.24 | 99.59 | 99.59 | - |
| 18 mar 2024 | 99.60 | 99.89 | 99.32 | 99.68 | 99.68 | - |
| 15 mar 2024 | 99.13 | 99.42 | 98.73 | 99.19 | 99.19 | - |
| 14 mar 2024 | 99.09 | 99.28 | 98.69 | 99.08 | 99.08 | - |
| 13 mar 2024 | 98.20 | 99.06 | 98.16 | 98.99 | 98.99 | - |
| 12 mar 2024 | 98.27 | 98.50 | 97.82 | 98.18 | 98.18 | - |
| 11 mar 2024 | 97.86 | 98.44 | 97.65 | 98.30 | 98.30 | - |
| 08 mar 2024 | 98.25 | 98.72 | 97.42 | 98.00 | 98.00 | - |
| 07 mar 2024 | 97.86 | 98.56 | 97.79 | 98.29 | 98.29 | - |
| 06 mar 2024 | 97.12 | 98.12 | 97.08 | 97.87 | 97.87 | - |
| 05 mar 2024 | 97.41 | 97.80 | 97.16 | 97.30 | 97.30 | - |
| 04 mar 2024 | 97.40 | 98.12 | 97.27 | 97.65 | 97.65 | - |
| 01 mar 2024 | 96.69 | 97.31 | 96.44 | 97.22 | 97.22 | - |
| 29 feb 2024 | 96.59 | 97.03 | 96.15 | 96.70 | 96.70 | - |
| 28 feb 2024 | 96.58 | 96.80 | 95.98 | 96.66 | 96.66 | - |
| 27 feb 2024 | 96.14 | 96.71 | 95.96 | 96.66 | 96.66 | - |
| 26 feb 2024 | 95.45 | 95.86 | 95.20 | 95.80 | 95.80 | - |
| 23 feb 2024 | 96.28 | 96.34 | 95.36 | 95.41 | 95.41 | - |
| 22 feb 2024 | 95.98 | 96.89 | 95.57 | 96.42 | 96.42 | - |
| 21 feb 2024 | 95.98 | 96.65 | 95.57 | 96.55 | 96.55 | - |
| 20 feb 2024 | 95.98 | 96.25 | 95.57 | 95.83 | 95.83 | - |
| 16 feb 2024 | 96.69 | 97.13 | 95.17 | 96.25 | 96.25 | - |
| 15 feb 2024 | 96.69 | 97.13 | 95.17 | 95.62 | 95.62 | - |
| 14 feb 2024 | 96.69 | 97.13 | 95.38 | 95.40 | 95.40 | - |
| 13 feb 2024 | 96.69 | 97.13 | 95.96 | 96.28 | 96.28 | - |
| 12 feb 2024 | 96.69 | 97.10 | 96.60 | 96.72 | 96.72 | - |
| 09 feb 2024 | 96.75 | 97.29 | 96.53 | 96.95 | 96.95 | - |
| 08 feb 2024 | 96.53 | 97.10 | 95.90 | 96.99 | 96.99 | - |
| 07 feb 2024 | 96.53 | 96.97 | 95.90 | 96.65 | 96.65 | - |
| 06 feb 2024 | 96.53 | 96.93 | 95.90 | 96.63 | 96.63 | - |
| 05 feb 2024 | 96.53 | 96.80 | 95.90 | 96.47 | 96.47 | - |
| 02 feb 2024 | 98.85 | 99.05 | 96.54 | 96.67 | 96.67 | - |
| 01 feb 2024 | 98.85 | 99.05 | 97.43 | 97.59 | 97.59 | - |
| 31 ene 2024 | 98.85 | 99.05 | 97.59 | 98.56 | 98.56 | - |
| 30 ene 2024 | 98.85 | 98.95 | 97.59 | 98.86 | 98.86 | - |
| 29 ene 2024 | 98.85 | 98.92 | 97.81 | 97.91 | 97.91 | - |
| 26 ene 2024 | 98.57 | 99.16 | 98.03 | 98.78 | 98.78 | - |
| 25 ene 2024 | 98.57 | 99.16 | 98.26 | 98.72 | 98.72 | - |
| 24 ene 2024 | 97.77 | 98.62 | 97.62 | 98.49 | 98.49 | - |
| 23 ene 2024 | 96.97 | 97.72 | 96.82 | 97.60 | 97.60 | - |
| 22 ene 2024 | 96.52 | 97.08 | 96.07 | 96.90 | 96.90 | - |
| 19 ene 2024 | 97.31 | 97.68 | 96.77 | 96.80 | 96.80 | - |
| 18 ene 2024 | 96.53 | 97.21 | 96.21 | 97.20 | 97.20 | - |
| 17 ene 2024 | 97.10 | 97.10 | 96.29 | 96.64 | 96.64 | - |
| 16 ene 2024 | 97.60 | 98.03 | 97.22 | 97.43 | 97.43 | - |
| 12 ene 2024 | 98.59 | 99.19 | 97.49 | 97.96 | 97.96 | - |
| 11 ene 2024 | 97.58 | 98.50 | 97.58 | 97.67 | 97.67 | - |
| 10 ene 2024 | 98.40 | 98.50 | 97.35 | 97.49 | 97.49 | - |
| 09 ene 2024 | 97.56 | 98.64 | 97.36 | 98.28 | 98.28 | - |
| 08 ene 2024 | 98.18 | 98.21 | 96.66 | 97.40 | 97.40 | - |
| 05 ene 2024 | 98.56 | 98.99 | 97.91 | 98.63 | 98.63 | - |
| 04 ene 2024 | 98.44 | 98.87 | 97.82 | 98.31 | 98.31 | - |
| 03 ene 2024 | 98.08 | 98.53 | 97.51 | 98.32 | 98.32 | - |
| 02 ene 2024 | 99.23 | 99.66 | 97.90 | 98.10 | 98.10 | - |
| 29 dic 2023 | 99.44 | 99.55 | 98.62 | 98.65 | 98.65 | - |
| 28 dic 2023 | 100.22 | 100.27 | 99.53 | 99.57 | 99.57 | - |
| 27 dic 2023 | 100.01 | 100.49 | 99.75 | 100.13 | 100.13 | - |
| 26 dic 2023 | 99.26 | 100.00 | 99.09 | 99.91 | 99.91 | - |
| 22 dic 2023 | 99.42 | 99.85 | 99.16 | 99.35 | 99.35 | - |
| 21 dic 2023 | 98.88 | 99.19 | 98.57 | 99.02 | 99.02 | - |
| 20 dic 2023 | 99.78 | 100.04 | 98.97 | 99.13 | 99.13 | - |
| 19 dic 2023 | 99.07 | 99.78 | 98.80 | 99.58 | 99.58 | - |
| 18 dic 2023 | 98.81 | 99.83 | 98.50 | 99.11 | 99.11 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.