U.S. markets closed
F S&P 500
5,031.75 -17.25 (-0.34%) F Dow Jones
37,906.00 -101.00 (-0.27%) F Nasdaq
17,451.75 -95.50 (-0.54%) E-mini Russell 2000 Index Futur
1,950.70 -7.40 (-0.38%) Petróleo
82.60 -0.13 (-0.16%) Oro
2,388.90 -9.10 (-0.38%)
Cotton Jul 24 (CT=F)
ICE Futures - ICE Futures Precio retrasado. Divisa en USX.
Añadir a la lista de seguimiento
A partir del 02:19PM EDT. Mercado abierto.
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USXDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 81.55 | 81.89 | 79.70 | 80.88 | 80.88 | - |
| 17 abr 2024 | 81.27 | 81.94 | 79.03 | 79.56 | 79.56 | 15,199 |
| 16 abr 2024 | 83.07 | 83.40 | 79.50 | 81.29 | 81.29 | 15,199 |
| 15 abr 2024 | 82.60 | 84.27 | 82.60 | 82.93 | 82.93 | 15,084 |
| 12 abr 2024 | 83.36 | 83.97 | 81.70 | 82.62 | 82.62 | 21,652 |
| 11 abr 2024 | 85.34 | 85.48 | 83.15 | 83.37 | 83.37 | 28,458 |
| 10 abr 2024 | 86.11 | 86.69 | 85.25 | 85.31 | 85.31 | 36,691 |
| 09 abr 2024 | 86.79 | 87.23 | 85.96 | 86.04 | 86.04 | 32,185 |
| 08 abr 2024 | 86.33 | 88.24 | 86.12 | 86.65 | 86.65 | 31,716 |
| 05 abr 2024 | 87.20 | 87.60 | 86.17 | 86.25 | 86.25 | 34,886 |
| 04 abr 2024 | 88.90 | 89.25 | 87.10 | 87.14 | 87.14 | 30,417 |
| 03 abr 2024 | 90.81 | 91.15 | 88.86 | 88.98 | 88.98 | 29,024 |
| 02 abr 2024 | 92.76 | 92.90 | 90.70 | 90.81 | 90.81 | 22,771 |
| 01 abr 2024 | 91.57 | 92.88 | 91.54 | 92.76 | 92.76 | 12,909 |
| 28 mar 2024 | 90.98 | 91.97 | 90.51 | 91.38 | 91.38 | 20,169 |
| 27 mar 2024 | 93.41 | 93.41 | 90.56 | 90.77 | 90.77 | 21,775 |
| 26 mar 2024 | 92.03 | 94.27 | 92.03 | 93.41 | 93.41 | 18,482 |
| 25 mar 2024 | 91.69 | 92.31 | 90.98 | 92.02 | 92.02 | 16,372 |
| 22 mar 2024 | 92.22 | 92.85 | 91.42 | 91.53 | 91.53 | 15,275 |
| 21 mar 2024 | 92.50 | 93.50 | 91.84 | 92.21 | 92.21 | 16,106 |
| 20 mar 2024 | 93.42 | 93.47 | 91.81 | 92.18 | 92.18 | 16,312 |
| 19 mar 2024 | 94.57 | 94.65 | 92.19 | 93.34 | 93.34 | 24,585 |
| 18 mar 2024 | 93.88 | 96.20 | 93.80 | 94.57 | 94.57 | 16,245 |
| 15 mar 2024 | 93.63 | 94.55 | 93.26 | 93.94 | 93.94 | 14,917 |
| 14 mar 2024 | 95.05 | 95.54 | 93.20 | 93.48 | 93.48 | 22,296 |
| 13 mar 2024 | 95.23 | 96.23 | 94.52 | 94.90 | 94.90 | 13,685 |
| 12 mar 2024 | 95.06 | 95.77 | 94.05 | 95.23 | 95.23 | 20,011 |
| 11 mar 2024 | 94.86 | 97.53 | 94.55 | 95.06 | 95.06 | 23,698 |
| 08 mar 2024 | 99.20 | 101.50 | 95.28 | 95.28 | 95.28 | 30,104 |
| 07 mar 2024 | 94.86 | 99.28 | 94.86 | 99.28 | 99.28 | 27,154 |
| 06 mar 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | 22,019 |
| 05 mar 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
| 04 mar 2024 | 99.00 | 99.00 | 99.00 | 98.44 | 98.44 | 3 |
| 01 mar 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
| 29 feb 2024 | 101.56 | 101.56 | 101.56 | 101.56 | 101.56 | - |
| 28 feb 2024 | 103.79 | 107.25 | 103.79 | 103.07 | 103.07 | 10 |
| 27 feb 2024 | 96.75 | 99.00 | 96.71 | 100.75 | 100.75 | 33 |
| 26 feb 2024 | 94.78 | 96.13 | 94.78 | 96.58 | 96.58 | 8 |
| 23 feb 2024 | 93.88 | 95.42 | 93.51 | 94.93 | 94.93 | 222 |
| 22 feb 2024 | 92.60 | 94.55 | 92.13 | 94.20 | 94.20 | 2,582 |
| 21 feb 2024 | 91.10 | 93.93 | 90.89 | 92.60 | 92.60 | 4,175 |
| 20 feb 2024 | 93.55 | 93.72 | 90.50 | 91.19 | 91.19 | 10,965 |
| 16 feb 2024 | 94.63 | 95.93 | 92.96 | 93.87 | 93.87 | 5,945 |
| 15 feb 2024 | 93.48 | 95.20 | 93.10 | 94.63 | 94.63 | 9,358 |
| 14 feb 2024 | 91.52 | 94.49 | 90.91 | 93.48 | 93.48 | 15,177 |
| 13 feb 2024 | 90.25 | 92.50 | 90.10 | 91.52 | 91.52 | 17,961 |
| 12 feb 2024 | 91.52 | 91.65 | 89.40 | 90.53 | 90.53 | 28,352 |
| 09 feb 2024 | 89.43 | 92.00 | 88.56 | 91.78 | 91.78 | 39,786 |
| 08 feb 2024 | 88.47 | 89.28 | 88.14 | 89.10 | 89.10 | 29,499 |
| 07 feb 2024 | 87.59 | 88.68 | 87.21 | 88.47 | 88.47 | 29,945 |
| 06 feb 2024 | 87.00 | 87.83 | 86.95 | 87.54 | 87.54 | 18,566 |
| 05 feb 2024 | 86.93 | 87.45 | 86.51 | 87.04 | 87.04 | 27,689 |
| 02 feb 2024 | 86.42 | 87.32 | 85.80 | 87.11 | 87.11 | 28,330 |
| 01 feb 2024 | 85.10 | 86.90 | 84.80 | 86.49 | 86.49 | 35,547 |
| 31 ene 2024 | 84.68 | 85.37 | 84.50 | 85.17 | 85.17 | 20,541 |
| 30 ene 2024 | 84.50 | 84.93 | 83.65 | 84.78 | 84.78 | 21,341 |
| 29 ene 2024 | 84.46 | 85.21 | 83.86 | 84.26 | 84.26 | 21,851 |
| 26 ene 2024 | 85.68 | 85.86 | 84.16 | 84.37 | 84.37 | 23,260 |
| 25 ene 2024 | 85.30 | 85.83 | 85.08 | 85.76 | 85.76 | 22,811 |
| 24 ene 2024 | 84.50 | 85.49 | 84.29 | 85.40 | 85.40 | 24,638 |
| 23 ene 2024 | 84.82 | 84.83 | 84.03 | 84.60 | 84.60 | 26,242 |
| 22 ene 2024 | 83.89 | 84.99 | 83.54 | 84.83 | 84.83 | 33,550 |
| 19 ene 2024 | 82.50 | 84.72 | 82.31 | 83.95 | 83.95 | 45,229 |
| 18 ene 2024 | 81.87 | 82.60 | 81.65 | 82.51 | 82.51 | 18,093 |
| 17 ene 2024 | 81.31 | 82.45 | 81.01 | 81.70 | 81.70 | 21,917 |
| 16 ene 2024 | 81.31 | 81.52 | 80.68 | 81.33 | 81.33 | 15,884 |
| 12 ene 2024 | 81.36 | 82.22 | 81.06 | 81.31 | 81.31 | 21,837 |
| 11 ene 2024 | 80.03 | 81.95 | 80.02 | 81.36 | 81.36 | 24,270 |
| 10 ene 2024 | 80.72 | 81.10 | 79.92 | 80.18 | 80.18 | 18,115 |
| 09 ene 2024 | 80.46 | 81.23 | 80.30 | 80.73 | 80.73 | 15,329 |
| 08 ene 2024 | 80.01 | 80.81 | 79.60 | 80.42 | 80.42 | 16,715 |
| 05 ene 2024 | 80.12 | 80.57 | 79.59 | 80.19 | 80.19 | 15,706 |
| 04 ene 2024 | 80.81 | 81.25 | 80.08 | 80.12 | 80.12 | 15,899 |
| 03 ene 2024 | 80.25 | 81.45 | 80.11 | 80.93 | 80.93 | 18,949 |
| 02 ene 2024 | 80.87 | 81.75 | 79.69 | 79.94 | 79.94 | 18,900 |
| 29 dic 2023 | 80.81 | 81.75 | 80.44 | 81.00 | 81.00 | 14,269 |
| 28 dic 2023 | 80.48 | 81.30 | 80.19 | 80.95 | 80.95 | 13,252 |
| 27 dic 2023 | 80.00 | 80.76 | 79.51 | 80.53 | 80.53 | 13,598 |
| 26 dic 2023 | 79.76 | 80.50 | 79.62 | 80.05 | 80.05 | 6,761 |
| 22 dic 2023 | 79.26 | 80.89 | 79.25 | 79.76 | 79.76 | - |
| 21 dic 2023 | 79.50 | 79.85 | 78.31 | 79.13 | 79.13 | 17,454 |
| 20 dic 2023 | 79.46 | 80.59 | 79.01 | 79.21 | 79.21 | 14,506 |
| 19 dic 2023 | 79.18 | 79.87 | 78.86 | 79.46 | 79.46 | 14,595 |
| 18 dic 2023 | 80.00 | 80.12 | 79.05 | 79.10 | 79.10 | 17,264 |
| 15 dic 2023 | 80.81 | 81.50 | 79.83 | 79.93 | 79.93 | 15,218 |
| 14 dic 2023 | 81.18 | 82.28 | 80.70 | 80.81 | 80.81 | 15,886 |
| 13 dic 2023 | 81.05 | 81.71 | 80.78 | 81.18 | 81.18 | 12,002 |
| 12 dic 2023 | 81.98 | 82.36 | 80.60 | 81.05 | 81.05 | 15,833 |
| 11 dic 2023 | 81.46 | 82.50 | 81.39 | 82.00 | 82.00 | 16,661 |
| 08 dic 2023 | 82.73 | 83.13 | 81.12 | 81.44 | 81.44 | 23,492 |
| 07 dic 2023 | 79.61 | 82.75 | 79.52 | 82.59 | 82.59 | 35,322 |
| 06 dic 2023 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 15,441 |
| 05 dic 2023 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
| 04 dic 2023 | 78.42 | 78.42 | 78.25 | 77.68 | 77.68 | 35 |
| 01 dic 2023 | 76.00 | 79.48 | 76.00 | 78.42 | 78.42 | 6 |
| 30 nov 2023 | 79.77 | 79.77 | 79.07 | 79.40 | 79.40 | 9 |
| 29 nov 2023 | 78.82 | 78.82 | 78.82 | 78.59 | 78.59 | 1 |
| 28 nov 2023 | 78.79 | 78.79 | 78.79 | 78.60 | 78.60 | 5 |
| 27 nov 2023 | 80.42 | 80.42 | 80.42 | 78.59 | 78.59 | 35 |
| 24 nov 2023 | 79.58 | 80.68 | 78.27 | 80.39 | 80.39 | 376 |
| *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.