^TNX - Treasury Yield 10 Years
ICE Futures - ICE Futures Precio en tiempo real. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2023 | 3.6810 | 3.7330 | 3.6810 | 3.6990 | 3.6990 | - |
| 05 jun 2023 | 3.7530 | 3.7580 | 3.6580 | 3.6930 | 3.6930 | - |
| 04 jun 2023 | - | - | - | - | - | - |
| 02 jun 2023 | 3.6200 | 3.7000 | 3.6120 | 3.6910 | 3.6910 | - |
| 01 jun 2023 | 3.6500 | 3.6580 | 3.5700 | 3.6080 | 3.6080 | - |
| 31 may 2023 | 3.6460 | 3.6910 | 3.6310 | 3.6370 | 3.6370 | - |
| 30 may 2023 | 3.7120 | 3.7540 | 3.6850 | 3.7000 | 3.7000 | - |
| 29 may 2023 | - | - | - | - | - | - |
| 28 may 2023 | - | - | - | - | - | - |
| 26 may 2023 | 3.7890 | 3.8590 | 3.7770 | 3.8100 | 3.8100 | - |
| 25 may 2023 | 3.7520 | 3.8140 | 3.7300 | 3.8140 | 3.8140 | - |
| 24 may 2023 | 3.6730 | 3.7420 | 3.6730 | 3.7190 | 3.7190 | - |
| 23 may 2023 | 3.7440 | 3.7610 | 3.6880 | 3.6980 | 3.6980 | - |
| 22 may 2023 | 3.6900 | 3.7280 | 3.6650 | 3.7190 | 3.7190 | - |
| 21 may 2023 | - | - | - | - | - | - |
| 19 may 2023 | 3.6710 | 3.7210 | 3.6400 | 3.6920 | 3.6920 | - |
| 18 may 2023 | 3.5980 | 3.6510 | 3.5980 | 3.6480 | 3.6480 | - |
| 17 may 2023 | 3.5150 | 3.5890 | 3.5150 | 3.5810 | 3.5810 | - |
| 16 may 2023 | 3.4870 | 3.5740 | 3.4870 | 3.5490 | 3.5490 | - |
| 15 may 2023 | 3.5020 | 3.5110 | 3.4660 | 3.5080 | 3.5080 | - |
| 14 may 2023 | - | - | - | - | - | - |
| 12 may 2023 | 3.4120 | 3.4630 | 3.3840 | 3.4630 | 3.4630 | - |
| 11 may 2023 | 3.4050 | 3.4050 | 3.3450 | 3.3970 | 3.3970 | - |
| 10 may 2023 | 3.5070 | 3.5210 | 3.4310 | 3.4390 | 3.4390 | - |
| 09 may 2023 | 3.4920 | 3.5320 | 3.4880 | 3.5210 | 3.5210 | - |
| 08 may 2023 | 3.4900 | 3.5210 | 3.4880 | 3.5210 | 3.5210 | - |
| 07 may 2023 | - | - | - | - | - | - |
| 05 may 2023 | 3.3970 | 3.4650 | 3.3970 | 3.4460 | 3.4460 | - |
| 04 may 2023 | 3.3450 | 3.4110 | 3.2960 | 3.3510 | 3.3510 | - |
| 03 may 2023 | 3.4180 | 3.4240 | 3.3670 | 3.4030 | 3.4030 | - |
| 02 may 2023 | 3.5320 | 3.5590 | 3.4240 | 3.4390 | 3.4390 | - |
| 01 may 2023 | 3.5010 | 3.5760 | 3.4620 | 3.5740 | 3.5740 | - |
| 30 abr 2023 | - | - | - | - | - | - |
| 28 abr 2023 | 3.4790 | 3.4940 | 3.4350 | 3.4520 | 3.4520 | - |
| 27 abr 2023 | 3.4490 | 3.5320 | 3.4470 | 3.5280 | 3.5280 | - |
| 26 abr 2023 | 3.4110 | 3.4580 | 3.3750 | 3.4320 | 3.4320 | - |
| 25 abr 2023 | 3.4450 | 3.4470 | 3.3790 | 3.3960 | 3.3960 | - |
| 24 abr 2023 | 3.5450 | 3.5450 | 3.5050 | 3.5150 | 3.5150 | - |
| 23 abr 2023 | - | - | - | - | - | - |
| 21 abr 2023 | 3.5340 | 3.5800 | 3.5020 | 3.5700 | 3.5700 | - |
| 20 abr 2023 | 3.5660 | 3.5790 | 3.5260 | 3.5450 | 3.5450 | - |
| 19 abr 2023 | 3.6350 | 3.6390 | 3.6000 | 3.6020 | 3.6020 | - |
| 18 abr 2023 | 3.5780 | 3.6020 | 3.5490 | 3.5720 | 3.5720 | - |
| 17 abr 2023 | 3.5490 | 3.6020 | 3.5380 | 3.5910 | 3.5910 | - |
| 16 abr 2023 | - | - | - | - | - | - |
| 14 abr 2023 | 3.4540 | 3.5360 | 3.4430 | 3.5220 | 3.5220 | - |
| 13 abr 2023 | 3.4280 | 3.4600 | 3.3720 | 3.4520 | 3.4520 | - |
| 12 abr 2023 | 3.4470 | 3.4600 | 3.3420 | 3.4210 | 3.4210 | - |
| 11 abr 2023 | 3.4090 | 3.4560 | 3.3910 | 3.4340 | 3.4340 | - |
| 10 abr 2023 | 3.3660 | 3.4360 | 3.3510 | 3.4150 | 3.4150 | - |
| 09 abr 2023 | - | - | - | - | - | - |
| 06 abr 2023 | 3.2680 | 3.3050 | 3.2530 | 3.2880 | 3.2880 | - |
| 05 abr 2023 | 3.3090 | 3.3240 | 3.2660 | 3.2870 | 3.2870 | - |
| 04 abr 2023 | 3.4730 | 3.4850 | 3.3350 | 3.3370 | 3.3370 | - |
| 03 abr 2023 | 3.5170 | 3.5240 | 3.4000 | 3.4300 | 3.4300 | - |
| 02 abr 2023 | - | - | - | - | - | - |
| 31 mar 2023 | 3.5560 | 3.5600 | 3.4920 | 3.4940 | 3.4940 | - |
| 30 mar 2023 | 3.5640 | 3.5940 | 3.5470 | 3.5510 | 3.5510 | - |
| 29 mar 2023 | 3.5770 | 3.6100 | 3.5470 | 3.5660 | 3.5660 | - |
| 28 mar 2023 | 3.5450 | 3.5750 | 3.5220 | 3.5640 | 3.5640 | - |
| 27 mar 2023 | 3.4700 | 3.5370 | 3.4680 | 3.5280 | 3.5280 | - |
| 26 mar 2023 | - | - | - | - | - | - |
| 24 mar 2023 | 3.2980 | 3.3970 | 3.2950 | 3.3800 | 3.3800 | - |
| 23 mar 2023 | 3.4830 | 3.5200 | 3.3930 | 3.4060 | 3.4060 | - |
| 22 mar 2023 | 3.6380 | 3.6440 | 3.4600 | 3.5000 | 3.5000 | - |
| 21 mar 2023 | 3.5730 | 3.6130 | 3.5370 | 3.6060 | 3.6060 | - |
| 20 mar 2023 | 3.3950 | 3.5070 | 3.3950 | 3.4810 | 3.4810 | - |
| 19 mar 2023 | - | - | - | - | - | - |
| 17 mar 2023 | 3.4960 | 3.4960 | 3.3820 | 3.3950 | 3.3950 | - |
| 16 mar 2023 | 3.4310 | 3.5870 | 3.3690 | 3.5850 | 3.5850 | - |
| 15 mar 2023 | 3.5260 | 3.5300 | 3.3880 | 3.4920 | 3.4920 | - |
| 14 mar 2023 | 3.5900 | 3.6850 | 3.5560 | 3.6380 | 3.6380 | - |
| 13 mar 2023 | 3.5050 | 3.5470 | 3.4190 | 3.5150 | 3.5150 | - |
| 12 mar 2023 | - | - | - | - | - | - |
| 10 mar 2023 | 3.8120 | 3.8320 | 3.6740 | 3.6950 | 3.6950 | - |
| 09 mar 2023 | 4.0110 | 4.0170 | 3.8940 | 3.9250 | 3.9250 | - |
| 08 mar 2023 | 3.9600 | 3.9950 | 3.9010 | 3.9760 | 3.9760 | - |
| 07 mar 2023 | 3.9400 | 4.0070 | 3.9210 | 3.9750 | 3.9750 | - |
| 06 mar 2023 | 3.9050 | 3.9890 | 3.8970 | 3.9830 | 3.9830 | - |
| 05 mar 2023 | - | - | - | - | - | - |
| 03 mar 2023 | 4.0130 | 4.0260 | 3.9620 | 3.9640 | 3.9640 | - |
| 02 mar 2023 | 4.0500 | 4.0910 | 4.0440 | 4.0730 | 4.0730 | - |
| 01 mar 2023 | 3.9400 | 4.0060 | 3.9340 | 3.9940 | 3.9940 | - |
| 28 feb 2023 | 3.9470 | 3.9830 | 3.9040 | 3.9160 | 3.9160 | - |
| 27 feb 2023 | 3.9670 | 3.9670 | 3.8970 | 3.9220 | 3.9220 | - |
| 26 feb 2023 | - | - | - | - | - | - |
| 24 feb 2023 | 3.9160 | 3.9780 | 3.9080 | 3.9490 | 3.9490 | - |
| 23 feb 2023 | 3.9410 | 3.9780 | 3.8630 | 3.8790 | 3.8790 | - |
| 22 feb 2023 | 3.9270 | 3.9510 | 3.8900 | 3.9230 | 3.9230 | - |
| 21 feb 2023 | 3.8940 | 3.9620 | 3.8810 | 3.9550 | 3.9550 | - |
| 19 feb 2023 | - | - | - | - | - | - |
| 17 feb 2023 | 3.8860 | 3.9000 | 3.8240 | 3.8280 | 3.8280 | - |
| 16 feb 2023 | 3.8030 | 3.8690 | 3.7930 | 3.8430 | 3.8430 | - |
| 15 feb 2023 | 3.7490 | 3.8220 | 3.7490 | 3.8090 | 3.8090 | - |
| 14 feb 2023 | 3.6880 | 3.7990 | 3.6220 | 3.7610 | 3.7610 | - |
| 13 feb 2023 | 3.7470 | 3.7550 | 3.7020 | 3.7170 | 3.7170 | - |
| 12 feb 2023 | - | - | - | - | - | - |
| 10 feb 2023 | 3.6860 | 3.7470 | 3.6730 | 3.7440 | 3.7440 | - |
| 09 feb 2023 | 3.5860 | 3.6900 | 3.5750 | 3.6830 | 3.6830 | - |
| 08 feb 2023 | 3.6580 | 3.6920 | 3.6300 | 3.6530 | 3.6530 | - |
| *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.