U.S. markets closed
F S&P 500
4,034.25 -1.50 (-0.04%) F Dow Jones
32,750.00 -24.00 (-0.07%) F Nasdaq
12,867.75 +0.50 (+0.00%) E-mini Russell 2000 Index Futur
1,793.70 +0.40 (+0.02%) Petróleo
69.50 +0.17 (+0.25%) Oro
1,948.30 +7.20 (+0.37%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Periodo de tiempo:
21 mar 2022 - 21 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 mar 2023 | 1,761.87 | 1,788.37 | 1,761.87 | 1,777.74 | 1,777.74 | 4,920,240,000 |
| 20 mar 2023 | 1,733.51 | 1,761.74 | 1,733.51 | 1,744.99 | 1,744.99 | 5,347,140,000 |
| 17 mar 2023 | 1,765.16 | 1,765.16 | 1,720.92 | 1,725.89 | 1,725.89 | 9,354,280,000 |
| 16 mar 2023 | 1,733.50 | 1,781.10 | 1,717.59 | 1,771.24 | 1,771.24 | 5,695,790,000 |
| 15 mar 2023 | 1,763.72 | 1,763.72 | 1,716.67 | 1,745.94 | 1,745.94 | 6,594,010,000 |
| 14 mar 2023 | 1,770.65 | 1,802.12 | 1,760.08 | 1,776.89 | 1,776.89 | 5,665,870,000 |
| 13 mar 2023 | 1,755.04 | 1,773.53 | 1,722.85 | 1,744.30 | 1,744.30 | 6,558,020,000 |
| 10 mar 2023 | 1,821.68 | 1,821.68 | 1,756.82 | 1,772.70 | 1,772.70 | 5,518,190,000 |
| 09 mar 2023 | 1,879.22 | 1,883.02 | 1,826.29 | 1,826.59 | 1,826.59 | 4,445,260,000 |
| 08 mar 2023 | 1,880.27 | 1,886.54 | 1,866.07 | 1,879.48 | 1,879.48 | 3,535,570,000 |
| 07 mar 2023 | 1,899.24 | 1,902.11 | 1,875.79 | 1,878.72 | 1,878.72 | 3,922,500,000 |
| 06 mar 2023 | 1,928.08 | 1,928.70 | 1,892.46 | 1,899.76 | 1,899.76 | 4,000,870,000 |
| 03 mar 2023 | 1,906.46 | 1,931.72 | 1,901.98 | 1,928.26 | 1,928.26 | 4,084,730,000 |
| 02 mar 2023 | 1,888.43 | 1,905.35 | 1,877.58 | 1,902.66 | 1,902.66 | 4,244,900,000 |
| 01 mar 2023 | 1,896.14 | 1,904.44 | 1,888.73 | 1,898.43 | 1,898.43 | 4,249,480,000 |
| 28 feb 2023 | 1,896.70 | 1,913.18 | 1,896.44 | 1,896.99 | 1,896.99 | 5,043,400,000 |
| 27 feb 2023 | 1,902.00 | 1,914.60 | 1,891.89 | 1,896.27 | 1,896.27 | 3,836,950,000 |
| 24 feb 2023 | 1,891.38 | 1,891.62 | 1,875.81 | 1,890.49 | 1,890.49 | 3,877,700,000 |
| 23 feb 2023 | 1,902.72 | 1,915.31 | 1,884.31 | 1,908.09 | 1,908.09 | 3,952,940,000 |
| 22 feb 2023 | 1,890.83 | 1,904.48 | 1,885.11 | 1,894.68 | 1,894.68 | 4,079,320,000 |
| 21 feb 2023 | 1,937.05 | 1,937.05 | 1,888.21 | 1,888.21 | 1,888.21 | 4,121,590,000 |
| 17 feb 2023 | 1,943.64 | 1,947.85 | 1,928.39 | 1,946.36 | 1,946.36 | 4,045,480,000 |
| 16 feb 2023 | 1,946.05 | 1,962.46 | 1,933.14 | 1,942.21 | 1,942.21 | 4,143,660,000 |
| 15 feb 2023 | 1,929.73 | 1,960.97 | 1,924.91 | 1,960.97 | 1,960.97 | 4,075,980,000 |
| 14 feb 2023 | 1,933.90 | 1,951.98 | 1,920.50 | 1,939.91 | 1,939.91 | 3,929,200,000 |
| 13 feb 2023 | 1,919.89 | 1,942.70 | 1,913.60 | 1,941.14 | 1,941.14 | 3,448,620,000 |
| 10 feb 2023 | 1,910.66 | 1,920.85 | 1,903.72 | 1,918.81 | 1,918.81 | 3,891,520,000 |
| 09 feb 2023 | 1,954.88 | 1,963.85 | 1,912.24 | 1,915.34 | 1,915.34 | 4,270,200,000 |
| 08 feb 2023 | 1,964.89 | 1,968.92 | 1,940.29 | 1,942.60 | 1,942.60 | 4,029,820,000 |
| 07 feb 2023 | 1,952.65 | 1,975.83 | 1,936.33 | 1,972.61 | 1,972.61 | 4,355,860,000 |
| 06 feb 2023 | 1,976.09 | 1,976.09 | 1,952.19 | 1,957.72 | 1,957.72 | 4,114,240,000 |
| 03 feb 2023 | 1,989.12 | 2,005.55 | 1,976.06 | 1,985.53 | 1,985.53 | 4,694,510,000 |
| 02 feb 2023 | 1,968.03 | 2,007.31 | 1,968.03 | 2,001.22 | 2,001.22 | 5,624,360,000 |
| 01 feb 2023 | 1,929.47 | 1,976.87 | 1,921.52 | 1,960.81 | 1,960.81 | 4,856,930,000 |
| 31 ene 2023 | 1,888.83 | 1,931.95 | 1,888.83 | 1,931.94 | 1,931.94 | 4,679,320,000 |
| 30 ene 2023 | 1,903.10 | 1,909.34 | 1,885.43 | 1,885.72 | 1,885.72 | 3,802,000,000 |
| 27 ene 2023 | 1,899.82 | 1,918.59 | 1,896.24 | 1,911.46 | 1,911.46 | 3,907,760,000 |
| 26 ene 2023 | 1,899.88 | 1,909.42 | 1,882.71 | 1,903.06 | 1,903.06 | 3,809,590,000 |
| 25 ene 2023 | 1,873.62 | 1,890.73 | 1,858.99 | 1,890.32 | 1,890.32 | 3,724,020,000 |
| 24 ene 2023 | 1,887.81 | 1,892.71 | 1,878.33 | 1,885.61 | 1,885.61 | 3,320,430,000 |
| 23 ene 2023 | 1,868.96 | 1,896.20 | 1,867.49 | 1,890.77 | 1,890.77 | 3,945,210,000 |
| 20 ene 2023 | 1,847.68 | 1,867.34 | 1,836.63 | 1,867.34 | 1,867.34 | 4,013,360,000 |
| 19 ene 2023 | 1,846.35 | 1,846.35 | 1,825.58 | 1,836.35 | 1,836.35 | 3,991,500,000 |
| 18 ene 2023 | 1,890.09 | 1,903.87 | 1,854.32 | 1,854.36 | 1,854.36 | 4,298,710,000 |
| 17 ene 2023 | 1,886.64 | 1,892.42 | 1,880.74 | 1,884.29 | 1,884.29 | 4,235,560,000 |
| 13 ene 2023 | 1,867.50 | 1,889.15 | 1,861.74 | 1,887.03 | 1,887.03 | 3,939,700,000 |
| 12 ene 2023 | 1,850.25 | 1,876.06 | 1,839.09 | 1,876.06 | 1,876.06 | 4,440,260,000 |
| 11 ene 2023 | 1,827.12 | 1,844.16 | 1,826.52 | 1,844.05 | 1,844.05 | 4,303,360,000 |
| 10 ene 2023 | 1,794.29 | 1,822.65 | 1,793.19 | 1,822.65 | 1,822.65 | 3,851,030,000 |
| 09 ene 2023 | 1,801.07 | 1,817.09 | 1,794.54 | 1,795.91 | 1,795.91 | 4,311,770,000 |
| 06 ene 2023 | 1,764.33 | 1,795.56 | 1,758.50 | 1,792.80 | 1,792.80 | 3,923,560,000 |
| 05 ene 2023 | 1,766.08 | 1,766.08 | 1,745.38 | 1,753.19 | 1,753.19 | 3,893,450,000 |
| 04 ene 2023 | 1,758.09 | 1,781.97 | 1,758.09 | 1,772.54 | 1,772.54 | 4,414,080,000 |
| 03 ene 2023 | 1,769.75 | 1,785.95 | 1,737.26 | 1,750.73 | 1,750.73 | 3,959,140,000 |
| 30 dic 2022 | 1,759.26 | 1,763.93 | 1,747.23 | 1,761.25 | 1,761.25 | 2,979,870,000 |
| 29 dic 2022 | 1,727.33 | 1,767.91 | 1,727.33 | 1,766.25 | 1,766.25 | 3,003,680,000 |
| 28 dic 2022 | 1,749.93 | 1,753.93 | 1,722.02 | 1,722.02 | 1,722.02 | 3,083,520,000 |
| 27 dic 2022 | 1,761.38 | 1,761.65 | 1,745.44 | 1,749.52 | 1,749.52 | 3,030,300,000 |
| 23 dic 2022 | 1,753.20 | 1,761.24 | 1,743.74 | 1,760.93 | 1,760.93 | 2,819,280,000 |
| 22 dic 2022 | 1,766.67 | 1,766.67 | 1,726.81 | 1,754.09 | 1,754.09 | 3,956,950,000 |
| 21 dic 2022 | 1,757.69 | 1,784.11 | 1,757.69 | 1,776.94 | 1,776.94 | 3,775,200,000 |
| 20 dic 2022 | 1,735.47 | 1,755.08 | 1,733.21 | 1,748.02 | 1,748.02 | 3,985,370,000 |
| 19 dic 2022 | 1,763.94 | 1,765.54 | 1,733.82 | 1,738.58 | 1,738.58 | 3,969,610,000 |
| 16 dic 2022 | 1,759.55 | 1,765.64 | 1,746.25 | 1,763.42 | 1,763.42 | 7,493,660,000 |
| 15 dic 2022 | 1,806.74 | 1,806.74 | 1,770.56 | 1,774.61 | 1,774.61 | 4,493,900,000 |
| 14 dic 2022 | 1,831.23 | 1,845.77 | 1,812.30 | 1,820.45 | 1,820.45 | 4,472,340,000 |
| 13 dic 2022 | 1,851.83 | 1,880.76 | 1,823.00 | 1,832.36 | 1,832.36 | 5,079,360,000 |
| 12 dic 2022 | 1,798.79 | 1,820.50 | 1,793.11 | 1,818.61 | 1,818.61 | 3,904,130,000 |
| 09 dic 2022 | 1,812.15 | 1,815.81 | 1,796.66 | 1,796.66 | 1,796.66 | 3,888,260,000 |
| 08 dic 2022 | 1,815.71 | 1,833.75 | 1,808.85 | 1,818.29 | 1,818.29 | 4,006,900,000 |
| 07 dic 2022 | 1,809.17 | 1,822.70 | 1,805.66 | 1,806.90 | 1,806.90 | 4,118,050,000 |
| 06 dic 2022 | 1,839.54 | 1,839.54 | 1,802.95 | 1,812.58 | 1,812.58 | 4,368,380,000 |
| 05 dic 2022 | 1,886.01 | 1,886.01 | 1,834.42 | 1,840.22 | 1,840.22 | 4,280,820,000 |
| 02 dic 2022 | 1,863.94 | 1,898.45 | 1,856.48 | 1,892.84 | 1,892.84 | 4,012,620,000 |
| 01 dic 2022 | 1,891.98 | 1,898.27 | 1,876.93 | 1,881.68 | 1,881.68 | 4,527,130,000 |
| 30 nov 2022 | 1,839.13 | 1,886.58 | 1,821.47 | 1,886.58 | 1,886.58 | 6,579,360,000 |
| 29 nov 2022 | 1,832.52 | 1,846.07 | 1,832.52 | 1,836.55 | 1,836.55 | 3,546,040,000 |
| 28 nov 2022 | 1,857.18 | 1,857.52 | 1,827.08 | 1,830.96 | 1,830.96 | 3,615,430,000 |
| 25 nov 2022 | 1,862.92 | 1,873.59 | 1,861.00 | 1,869.19 | 1,869.19 | 1,706,460,000 |
| 23 nov 2022 | 1,857.59 | 1,868.92 | 1,851.68 | 1,863.52 | 1,863.52 | 3,279,720,000 |
| 22 nov 2022 | 1,843.87 | 1,861.08 | 1,840.04 | 1,860.44 | 1,860.44 | 3,887,990,000 |
| 21 nov 2022 | 1,842.96 | 1,842.96 | 1,828.99 | 1,839.14 | 1,839.14 | 3,850,690,000 |
| 18 nov 2022 | 1,861.73 | 1,869.34 | 1,840.88 | 1,849.73 | 1,849.73 | 4,037,360,000 |
| 17 nov 2022 | 1,837.27 | 1,839.84 | 1,820.71 | 1,839.12 | 1,839.12 | 4,051,780,000 |
| 16 nov 2022 | 1,879.74 | 1,879.74 | 1,850.72 | 1,853.17 | 1,853.17 | 4,165,320,000 |
| 15 nov 2022 | 1,885.97 | 1,905.84 | 1,878.08 | 1,889.20 | 1,889.20 | 5,015,310,000 |
| 14 nov 2022 | 1,875.65 | 1,889.41 | 1,861.25 | 1,861.25 | 1,861.25 | 4,561,930,000 |
| 11 nov 2022 | 1,872.92 | 1,899.96 | 1,872.92 | 1,882.74 | 1,882.74 | 5,593,310,000 |
| 10 nov 2022 | 1,811.28 | 1,868.28 | 1,811.28 | 1,867.93 | 1,867.93 | 5,781,260,000 |
| 09 nov 2022 | 1,796.36 | 1,796.85 | 1,757.45 | 1,760.40 | 1,760.40 | 4,645,010,000 |
| 08 nov 2022 | 1,815.52 | 1,831.20 | 1,790.88 | 1,808.93 | 1,808.93 | 4,607,640,000 |
| 07 nov 2022 | 1,808.08 | 1,814.76 | 1,793.99 | 1,809.81 | 1,809.81 | 4,341,620,000 |
| 04 nov 2022 | 1,800.81 | 1,809.64 | 1,771.11 | 1,799.87 | 1,799.87 | 5,400,180,000 |
| 03 nov 2022 | 1,768.46 | 1,791.81 | 1,758.05 | 1,779.73 | 1,779.73 | 4,625,290,000 |
| 02 nov 2022 | 1,845.08 | 1,861.57 | 1,789.13 | 1,789.14 | 1,789.14 | 4,899,000,000 |
| 01 nov 2022 | 1,864.95 | 1,868.75 | 1,845.93 | 1,851.39 | 1,851.39 | 4,481,210,000 |
| 31 oct 2022 | 1,839.17 | 1,854.57 | 1,833.59 | 1,846.86 | 1,846.86 | 4,820,620,000 |
| 28 oct 2022 | 1,811.62 | 1,848.25 | 1,804.82 | 1,846.92 | 1,846.92 | 4,459,410,000 |
| 27 oct 2022 | 1,815.52 | 1,832.09 | 1,804.70 | 1,806.32 | 1,806.32 | 4,687,320,000 |
| 26 oct 2022 | 1,801.99 | 1,836.06 | 1,801.29 | 1,804.33 | 1,804.33 | 4,817,310,000 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
