U.S. markets closed
F S&P 500
5,160.00 +5.25 (+0.10%) F Dow Jones
38,869.00 +37.00 (+0.10%) F Nasdaq
18,009.50 +8.75 (+0.05%) E-mini Russell 2000 Index Futur
2,050.10 +4.30 (+0.21%) Petróleo
78.38 +0.27 (+0.35%) Oro
2,313.90 +5.30 (+0.23%)
CBOE Interest Rate 10 Year T No (^TNX)
Cboe Indices - Cboe Indices Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:59PM CDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 0.0000 | 0.0000 | 0.0000 | 4.5000 | 4.5000 | - |
| 02 may 2024 | 4.6120 | 4.6510 | 4.5670 | 4.5710 | 4.5710 | - |
| 01 may 2024 | 4.6700 | 4.6760 | 4.5810 | 4.5950 | 4.5950 | - |
| 30 abr 2024 | 4.6160 | 4.6860 | 4.6160 | 4.6860 | 4.6860 | - |
| 29 abr 2024 | 4.6260 | 4.6490 | 4.6120 | 4.6140 | 4.6140 | - |
| 26 abr 2024 | 4.6860 | 4.6900 | 4.6440 | 4.6690 | 4.6690 | - |
| 25 abr 2024 | 4.6580 | 4.7370 | 4.6250 | 4.7060 | 4.7060 | - |
| 24 abr 2024 | 4.6420 | 4.6710 | 4.6270 | 4.6520 | 4.6520 | - |
| 23 abr 2024 | 4.6500 | 4.6500 | 4.5680 | 4.5980 | 4.5980 | - |
| 22 abr 2024 | 4.6520 | 4.6520 | 4.6110 | 4.6230 | 4.6230 | - |
| 19 abr 2024 | 4.5900 | 4.6310 | 4.5820 | 4.6150 | 4.6150 | - |
| 18 abr 2024 | 4.5920 | 4.6530 | 4.5920 | 4.6470 | 4.6470 | - |
| 17 abr 2024 | 4.6550 | 4.6610 | 4.5750 | 4.5850 | 4.5850 | - |
| 16 abr 2024 | 4.6450 | 4.6960 | 4.6260 | 4.6590 | 4.6590 | - |
| 15 abr 2024 | 4.5850 | 4.6630 | 4.5830 | 4.6280 | 4.6280 | - |
| 12 abr 2024 | 4.5140 | 4.5320 | 4.4830 | 4.4990 | 4.4990 | - |
| 11 abr 2024 | 4.5760 | 4.5910 | 4.5150 | 4.5760 | 4.5760 | - |
| 10 abr 2024 | 4.3460 | 4.5680 | 4.3440 | 4.5600 | 4.5600 | - |
| 09 abr 2024 | 4.3840 | 4.3960 | 4.3580 | 4.3660 | 4.3660 | - |
| 08 abr 2024 | 4.4580 | 4.4620 | 4.4060 | 4.4240 | 4.4240 | - |
| 05 abr 2024 | 4.3280 | 4.4040 | 4.3180 | 4.3780 | 4.3780 | - |
| 04 abr 2024 | 4.3710 | 4.3810 | 4.3070 | 4.3090 | 4.3090 | - |
| 03 abr 2024 | 4.3830 | 4.4290 | 4.3470 | 4.3550 | 4.3550 | - |
| 02 abr 2024 | 4.3750 | 4.4050 | 4.3550 | 4.3650 | 4.3650 | - |
| 01 abr 2024 | 4.2340 | 4.3370 | 4.2340 | 4.3290 | 4.3290 | - |
| 29 mar 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 4.2300 | 4.2340 | 4.1830 | 4.2060 | 4.2060 | - |
| 27 mar 2024 | 4.2200 | 4.2280 | 4.1830 | 4.1960 | 4.1960 | - |
| 26 mar 2024 | 4.2360 | 4.2730 | 4.2320 | 4.2340 | 4.2340 | - |
| 25 mar 2024 | 4.2320 | 4.2610 | 4.2220 | 4.2530 | 4.2530 | - |
| 22 mar 2024 | 4.2200 | 4.2260 | 4.2000 | 4.2180 | 4.2180 | - |
| 21 mar 2024 | 4.2330 | 4.2930 | 4.2280 | 4.2710 | 4.2710 | - |
| 20 mar 2024 | 4.2830 | 4.3240 | 4.2390 | 4.2730 | 4.2730 | - |
| 19 mar 2024 | 4.3260 | 4.3360 | 4.2890 | 4.2970 | 4.2970 | - |
| 18 mar 2024 | 4.3140 | 4.3480 | 4.3040 | 4.3400 | 4.3400 | - |
| 15 mar 2024 | 4.2810 | 4.3200 | 4.2810 | 4.3040 | 4.3040 | - |
| 14 mar 2024 | 4.1960 | 4.3000 | 4.1920 | 4.2980 | 4.2980 | - |
| 13 mar 2024 | 4.1860 | 4.1960 | 4.1700 | 4.1920 | 4.1920 | - |
| 12 mar 2024 | 4.0890 | 4.1720 | 4.0830 | 4.1550 | 4.1550 | - |
| 11 mar 2024 | 4.0770 | 4.1160 | 4.0750 | 4.1040 | 4.1040 | - |
| 08 mar 2024 | 4.0670 | 4.1290 | 4.0380 | 4.0890 | 4.0890 | - |
| 07 mar 2024 | 4.0810 | 4.1230 | 4.0540 | 4.0920 | 4.0920 | - |
| 06 mar 2024 | 4.1390 | 4.1470 | 4.0790 | 4.1040 | 4.1040 | - |
| 05 mar 2024 | 4.1640 | 4.1660 | 4.1140 | 4.1370 | 4.1370 | - |
| 04 mar 2024 | 4.2190 | 4.2350 | 4.2050 | 4.2190 | 4.2190 | - |
| 01 mar 2024 | 4.2680 | 4.2960 | 4.1780 | 4.1800 | 4.1800 | - |
| 29 feb 2024 | 4.3110 | 4.3150 | 4.2250 | 4.2520 | 4.2520 | - |
| 28 feb 2024 | 4.2800 | 4.3090 | 4.2720 | 4.2740 | 4.2740 | - |
| 27 feb 2024 | 4.2720 | 4.3210 | 4.2640 | 4.3150 | 4.3150 | - |
| 26 feb 2024 | 4.2440 | 4.3090 | 4.2380 | 4.2990 | 4.2990 | - |
| 23 feb 2024 | 4.3070 | 4.3290 | 4.2460 | 4.2600 | 4.2600 | - |
| 22 feb 2024 | 4.3370 | 4.3540 | 4.2970 | 4.3270 | 4.3270 | - |
| 21 feb 2024 | 4.2640 | 4.3310 | 4.2580 | 4.3250 | 4.3250 | - |
| 20 feb 2024 | 4.2830 | 4.2890 | 4.2440 | 4.2750 | 4.2750 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 4.2790 | 4.3280 | 4.2770 | 4.2950 | 4.2950 | - |
| 15 feb 2024 | 4.2260 | 4.2550 | 4.1910 | 4.2400 | 4.2400 | - |
| 14 feb 2024 | 4.3080 | 4.3220 | 4.2460 | 4.2670 | 4.2670 | - |
| 13 feb 2024 | 4.1520 | 4.3160 | 4.1500 | 4.3160 | 4.3160 | - |
| 12 feb 2024 | 4.1520 | 4.1970 | 4.1500 | 4.1720 | 4.1720 | - |
| 09 feb 2024 | 4.1730 | 4.1930 | 4.1270 | 4.1870 | 4.1870 | - |
| 08 feb 2024 | 4.1370 | 4.1730 | 4.1310 | 4.1700 | 4.1700 | - |
| 07 feb 2024 | 4.1250 | 4.1250 | 4.0650 | 4.1100 | 4.1100 | - |
| 06 feb 2024 | 4.1480 | 4.1620 | 4.0790 | 4.0900 | 4.0900 | - |
| 05 feb 2024 | 4.1120 | 4.1770 | 4.1100 | 4.1640 | 4.1640 | - |
| 02 feb 2024 | 3.8890 | 4.0540 | 3.8870 | 4.0330 | 4.0330 | - |
| 01 feb 2024 | 3.9270 | 3.9270 | 3.8170 | 3.8630 | 3.8630 | - |
| 31 ene 2024 | 4.0200 | 4.0300 | 3.9440 | 3.9670 | 3.9670 | - |
| 30 ene 2024 | 4.0680 | 4.1030 | 4.0410 | 4.0590 | 4.0590 | - |
| 29 ene 2024 | 4.1080 | 4.1220 | 4.0890 | 4.0910 | 4.0910 | - |
| 26 ene 2024 | 4.1220 | 4.1660 | 4.1070 | 4.1600 | 4.1600 | - |
| 25 ene 2024 | 4.1550 | 4.1860 | 4.1220 | 4.1320 | 4.1320 | - |
| 24 ene 2024 | 4.0990 | 4.1880 | 4.0860 | 4.1780 | 4.1780 | - |
| 23 ene 2024 | 4.1300 | 4.1550 | 4.1210 | 4.1420 | 4.1420 | - |
| 22 ene 2024 | 4.0980 | 4.1110 | 4.0750 | 4.0940 | 4.0940 | - |
| 19 ene 2024 | 4.1320 | 4.1980 | 4.1320 | 4.1460 | 4.1460 | - |
| 18 ene 2024 | 4.0900 | 4.1540 | 4.0900 | 4.1440 | 4.1440 | - |
| 17 ene 2024 | 4.0810 | 4.1290 | 4.0750 | 4.1060 | 4.1060 | - |
| 16 ene 2024 | 4.0030 | 4.0830 | 3.9900 | 4.0660 | 4.0660 | - |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 4.0030 | 4.0070 | 3.9160 | 3.9500 | 3.9500 | - |
| 11 ene 2024 | 3.9940 | 4.0680 | 3.9730 | 3.9770 | 3.9770 | - |
| 10 ene 2024 | 3.9920 | 4.0380 | 3.9850 | 4.0300 | 4.0300 | - |
| 09 ene 2024 | 4.0470 | 4.0530 | 3.9960 | 4.0190 | 4.0190 | - |
| 08 ene 2024 | 4.0590 | 4.0630 | 3.9660 | 4.0020 | 4.0020 | - |
| 05 ene 2024 | 4.0380 | 4.0990 | 3.9530 | 4.0420 | 4.0420 | - |
| 04 ene 2024 | 3.9740 | 4.0060 | 3.9710 | 3.9910 | 3.9910 | - |
| 03 ene 2024 | 3.9780 | 4.0080 | 3.8940 | 3.9070 | 3.9070 | - |
| 02 ene 2024 | 3.9690 | 3.9730 | 3.9180 | 3.9460 | 3.9460 | - |
| 01 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 3.8790 | 3.8980 | 3.8470 | 3.8660 | 3.8660 | - |
| 28 dic 2023 | 3.8180 | 3.8610 | 3.8000 | 3.8500 | 3.8500 | - |
| 27 dic 2023 | 3.8520 | 3.8520 | 3.7850 | 3.7890 | 3.7890 | - |
| 26 dic 2023 | 3.9080 | 3.9080 | 3.8820 | 3.8860 | 3.8860 | - |
| 25 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 3.8520 | 3.9190 | 3.8490 | 3.9010 | 3.9010 | - |
| 21 dic 2023 | 3.8600 | 3.9050 | 3.8290 | 3.8940 | 3.8940 | - |
| 20 dic 2023 | 3.8810 | 3.9220 | 3.8730 | 3.8770 | 3.8770 | - |
| 19 dic 2023 | 3.8980 | 3.9280 | 3.8960 | 3.9220 | 3.9220 | - |
| 18 dic 2023 | 3.9170 | 3.9710 | 3.9070 | 3.9540 | 3.9540 | - |
| *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.