U.S. markets close in 4 hours 40 minutes

BBG Commodity (^BCOM)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
62.53-0.14 (-0.22%)
A partir del 11:14AM EDT. Mercado abierto.
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jun 2024102.67102.79101.26101.28101.28-
03 jun 2024103.65103.95102.30102.74102.74-
31 may 2024104.01104.52102.80102.99102.99-
30 may 2024105.22105.29104.04104.05104.05-
29 may 2024106.62106.98105.45105.51105.51-
28 may 2024106.21106.68105.86106.65106.65-
24 may 2024105.25105.52104.81105.03105.03-
23 may 2024105.69106.86105.00105.12105.12-
22 may 2024106.95107.05105.74106.41106.41-
21 may 2024106.74107.54106.34106.99106.99-
20 may 2024106.47107.26105.94107.24107.24-
17 may 2024104.44105.76104.30105.74105.74-
16 may 2024104.20104.32103.78104.11104.11-
15 may 2024103.45104.15102.91103.90103.90-
14 may 2024103.29103.46102.75103.13103.13-
13 may 2024102.33103.37102.31103.27103.27-
10 may 2024102.88103.48102.58102.79102.79-
09 may 2024102.12102.66102.08102.47102.47-
08 may 2024102.09102.32101.67102.06102.06-
07 may 2024102.54102.74102.02102.55102.55-
06 may 2024101.42102.80101.32102.54102.54-
03 may 2024101.08101.70100.89101.34101.34-
02 may 2024100.93101.21100.27100.84100.84-
01 may 2024101.15101.37100.50100.53100.53-
30 abr 2024103.20103.22101.55101.67101.67-
29 abr 2024102.80103.57102.75103.38103.38-
26 abr 2024103.25103.65102.80102.92102.92-
25 abr 2024102.42103.05102.29103.02103.02-
24 abr 2024102.91103.22102.64102.69102.69-
23 abr 2024102.40102.97101.64102.95102.95-
22 abr 2024102.72102.88101.92102.78102.78-
19 abr 2024103.31103.73102.09103.06103.06-
18 abr 2024102.10102.54101.91102.09102.09-
17 abr 2024102.54103.01102.00102.22102.22-
16 abr 2024103.16103.20102.07102.83102.83-
15 abr 2024103.10103.25101.99102.81102.81-
12 abr 2024102.96104.34102.79102.93102.93-
11 abr 2024103.00103.17102.13102.35102.35-
10 abr 2024103.06103.62102.43102.87102.87-
09 abr 2024102.90103.50102.69102.80102.80-
08 abr 2024102.27103.20102.25102.92102.92-
05 abr 2024101.76103.19101.76102.90102.90-
04 abr 2024102.24102.31101.60102.26102.26-
03 abr 2024100.90102.11100.80101.91101.91-
02 abr 2024100.15101.05100.06100.70100.70-
01 abr 202499.86100.2999.4799.9099.90-
28 mar 202498.3099.5598.1899.4999.49-
27 mar 202498.2598.4198.0098.3198.31-
26 mar 202499.2699.4998.6398.6898.68-
25 mar 202499.0099.5798.7499.2899.28-
22 mar 202499.0699.2398.6998.7098.70-
21 mar 2024100.27100.3598.9699.4499.44-
20 mar 202499.5799.6298.8399.2599.25-
19 mar 202499.6599.7499.2499.5999.59-
18 mar 202499.6099.8999.3299.6899.68-
15 mar 202499.1399.4298.7399.1999.19-
14 mar 202499.0999.2898.6999.0899.08-
13 mar 202498.2099.0698.1698.9998.99-
12 mar 202498.2798.5097.8298.1898.18-
11 mar 202497.8698.4497.6598.3098.30-
08 mar 202498.2598.7297.4298.0098.00-
07 mar 202497.8698.5697.7998.2998.29-
06 mar 202497.1298.1297.0897.8797.87-
05 mar 202497.4197.8097.1697.3097.30-
04 mar 202497.4098.1297.2797.6597.65-
01 mar 202496.6997.3196.4497.2297.22-
29 feb 202496.5997.0396.1596.7096.70-
28 feb 202496.5896.8095.9896.6696.66-
27 feb 202496.1496.7195.9696.6696.66-
26 feb 202495.4595.8695.2095.8095.80-
23 feb 202496.2896.3495.3695.4195.41-
22 feb 202495.9896.8995.5796.4296.42-
21 feb 202495.9896.6595.5796.5596.55-
20 feb 202495.9896.2595.5795.8395.83-
16 feb 202496.6997.1395.1796.2596.25-
15 feb 202496.6997.1395.1795.6295.62-
14 feb 202496.6997.1395.3895.4095.40-
13 feb 202496.6997.1395.9696.2896.28-
12 feb 202496.6997.1096.6096.7296.72-
09 feb 202496.7597.2996.5396.9596.95-
08 feb 202496.5397.1095.9096.9996.99-
07 feb 202496.5396.9795.9096.6596.65-
06 feb 202496.5396.9395.9096.6396.63-
05 feb 202496.5396.8095.9096.4796.47-
02 feb 202498.8599.0596.5496.6796.67-
01 feb 202498.8599.0597.4397.5997.59-
31 ene 202498.8599.0597.5998.5698.56-
30 ene 202498.8598.9597.5998.8698.86-
29 ene 202498.8598.9297.8197.9197.91-
26 ene 202498.5799.1698.0398.7898.78-
25 ene 202498.5799.1698.2698.7298.72-
24 ene 202497.7798.6297.6298.4998.49-
23 ene 202496.9797.7296.8297.6097.60-
22 ene 202496.5297.0896.0796.9096.90-
19 ene 202497.3197.6896.7796.8096.80-
18 ene 202496.5397.2196.2197.2097.20-
17 ene 202497.1097.1096.2996.6496.64-
16 ene 202497.6098.0397.2297.4397.43-
12 ene 202498.5999.1997.4997.9697.96-
11 ene 202497.5898.5097.5897.6797.67-
*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...