U.S. markets open in 6 hours 51 minutes
F S&P 500
5,544.75 +7.75 (+0.14%) F Dow Jones
39,527.00 +1.00 (+0.00%) F Nasdaq
20,018.50 +46.25 (+0.23%) E-mini Russell 2000 Index Futur
2,045.50 +0.60 (+0.03%) Petróleo
81.33 +0.50 (+0.62%) Oro
2,323.90 -6.90 (-0.30%)
Cotton May 25 (CTK25.NYB)
ICE Futures - ICE Futures Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
A partir del 01:04AM EDT. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USXDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 77.56 | 77.62 | 77.56 | 77.62 | 77.62 | 11 |
| 25 jun 2024 | 76.08 | 77.74 | 76.04 | 77.65 | 77.65 | 1,403 |
| 24 jun 2024 | 75.43 | 76.43 | 75.30 | 76.14 | 76.14 | 1,403 |
| 21 jun 2024 | 75.32 | 75.59 | 74.78 | 74.93 | 74.93 | 1,639 |
| 20 jun 2024 | 75.68 | 76.09 | 75.16 | 75.24 | 75.24 | 1,862 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 74.83 | 75.75 | 73.69 | 75.31 | 75.31 | - |
| 17 jun 2024 | 74.74 | 74.74 | 72.95 | 74.38 | 74.38 | 1,822 |
| 14 jun 2024 | 74.86 | 75.29 | 74.55 | 74.80 | 74.80 | 1,272 |
| 13 jun 2024 | 74.98 | 74.99 | 74.33 | 74.78 | 74.78 | 1,342 |
| 12 jun 2024 | 75.69 | 75.69 | 74.59 | 74.63 | 74.63 | 1,220 |
| 11 jun 2024 | 74.78 | 75.50 | 74.48 | 75.35 | 75.35 | 1,837 |
| 10 jun 2024 | 76.19 | 76.43 | 74.64 | 74.78 | 74.78 | 2,590 |
| 07 jun 2024 | 77.31 | 77.75 | 75.93 | 76.20 | 76.20 | 750 |
| 06 jun 2024 | 77.22 | 77.30 | 76.07 | 76.99 | 76.99 | 885 |
| 05 jun 2024 | 77.04 | 77.87 | 76.77 | 76.87 | 76.87 | 762 |
| 04 jun 2024 | 76.86 | 77.21 | 76.20 | 76.76 | 76.76 | 747 |
| 03 jun 2024 | 78.29 | 78.42 | 76.40 | 76.77 | 76.77 | 1,200 |
| 31 may 2024 | 80.00 | 80.57 | 77.91 | 78.27 | 78.27 | 1,166 |
| 30 may 2024 | 80.58 | 81.18 | 78.72 | 79.79 | 79.79 | 1,810 |
| 29 may 2024 | 81.54 | 81.77 | 80.61 | 80.98 | 80.98 | 1,783 |
| 28 may 2024 | 81.06 | 81.95 | 80.59 | 81.86 | 81.86 | 1,551 |
| 24 may 2024 | 81.30 | 81.45 | 79.88 | 80.81 | 80.81 | - |
| 23 may 2024 | 79.41 | 81.70 | 79.26 | 81.24 | 81.24 | 2,076 |
| 22 may 2024 | 78.53 | 80.14 | 78.53 | 80.09 | 80.09 | 1,780 |
| 21 may 2024 | 78.03 | 78.37 | 77.28 | 78.18 | 78.18 | 462 |
| 20 may 2024 | 78.22 | 78.43 | 77.81 | 77.89 | 77.89 | 498 |
| 17 may 2024 | 78.02 | 78.55 | 77.80 | 77.91 | 77.91 | 204 |
| 16 may 2024 | 77.08 | 78.64 | 77.08 | 78.12 | 78.12 | 1,328 |
| 15 may 2024 | 76.99 | 77.53 | 76.59 | 77.08 | 77.08 | 741 |
| 14 may 2024 | 78.26 | 78.34 | 76.82 | 76.93 | 76.93 | 744 |
| 13 may 2024 | 78.37 | 78.60 | 77.90 | 78.25 | 78.25 | 1,585 |
| 10 may 2024 | 78.85 | 78.86 | 77.64 | 78.00 | 78.00 | 406 |
| 09 may 2024 | 79.92 | 80.10 | 78.68 | 79.20 | 79.20 | 525 |
| 08 may 2024 | 78.81 | 80.35 | 78.62 | 80.27 | 80.27 | 2,149 |
| 07 may 2024 | 78.65 | 79.52 | 78.38 | 78.59 | 78.59 | 630 |
| 06 may 2024 | 78.90 | 79.71 | 77.95 | 78.24 | 78.24 | 771 |
| 03 may 2024 | 77.29 | 78.88 | 76.93 | 78.61 | 78.61 | 881 |
| 02 may 2024 | 78.32 | 79.06 | 76.90 | 76.97 | 76.97 | 657 |
| 01 may 2024 | 79.67 | 79.75 | 78.14 | 78.17 | 78.17 | 845 |
| 30 abr 2024 | 80.97 | 80.97 | 79.47 | 79.73 | 79.73 | 614 |
| 29 abr 2024 | 80.63 | 81.24 | 80.63 | 81.11 | 81.11 | 321 |
| 26 abr 2024 | 80.76 | 80.86 | 80.24 | 80.26 | 80.26 | 217 |
| 25 abr 2024 | 80.52 | 80.75 | 80.36 | 80.56 | 80.56 | 251 |
| 24 abr 2024 | 80.89 | 81.01 | 80.50 | 80.55 | 80.55 | 216 |
| 23 abr 2024 | 81.32 | 81.49 | 80.51 | 81.02 | 81.02 | 317 |
| 22 abr 2024 | 80.74 | 81.28 | 80.60 | 81.21 | 81.21 | 155 |
| 19 abr 2024 | 80.48 | 80.67 | 80.25 | 80.28 | 80.28 | 114 |
| 18 abr 2024 | 81.21 | 81.21 | 80.08 | 80.35 | 80.35 | 534 |
| 17 abr 2024 | 81.39 | 81.47 | 80.80 | 80.91 | 80.91 | 223 |
| 16 abr 2024 | 83.08 | 83.14 | 80.81 | 81.46 | 81.46 | 238 |
| 15 abr 2024 | 82.60 | 83.35 | 82.60 | 82.78 | 82.78 | 151 |
| 12 abr 2024 | 82.36 | 82.75 | 82.17 | 82.25 | 82.25 | 274 |
| 11 abr 2024 | 83.24 | 83.33 | 82.44 | 82.72 | 82.72 | 532 |
| 10 abr 2024 | 83.61 | 83.65 | 83.07 | 83.40 | 83.40 | 417 |
| 09 abr 2024 | 84.41 | 84.47 | 83.20 | 83.21 | 83.21 | 378 |
| 08 abr 2024 | 84.34 | 84.86 | 84.06 | 84.24 | 84.24 | 265 |
| 05 abr 2024 | 85.19 | 85.19 | 84.20 | 84.26 | 84.26 | 444 |
| 04 abr 2024 | 85.16 | 85.16 | 84.82 | 85.07 | 85.07 | 164 |
| 03 abr 2024 | 85.59 | 85.60 | 85.08 | 85.44 | 85.44 | 120 |
| 02 abr 2024 | 85.57 | 85.57 | 85.35 | 85.54 | 85.54 | 130 |
| 01 abr 2024 | 85.25 | 85.54 | 85.25 | 85.50 | 85.50 | 131 |
| 28 mar 2024 | 84.64 | 85.15 | 84.31 | 85.16 | 85.16 | - |
| 27 mar 2024 | 84.97 | 84.97 | 84.35 | 84.53 | 84.53 | 61 |
| 26 mar 2024 | 85.25 | 85.47 | 84.94 | 85.35 | 85.35 | 69 |
| 25 mar 2024 | 85.06 | 85.28 | 85.06 | 85.25 | 85.25 | 24 |
| 22 mar 2024 | 85.13 | 85.22 | 84.96 | 85.32 | 85.32 | 22 |
| 21 mar 2024 | 85.20 | 85.38 | 84.76 | 85.39 | 85.39 | 112 |
| 20 mar 2024 | 84.62 | 85.00 | 84.40 | 84.94 | 84.94 | 77 |
| 19 mar 2024 | 84.16 | 85.18 | 84.16 | 85.11 | 85.11 | 114 |
| 18 mar 2024 | 85.03 | 85.17 | 84.82 | 84.90 | 84.90 | 52 |
| 15 mar 2024 | 84.61 | 85.13 | 84.61 | 84.91 | 84.91 | 189 |
| 14 mar 2024 | 84.40 | 84.61 | 84.24 | 84.67 | 84.67 | 206 |
| 13 mar 2024 | 84.65 | 84.82 | 84.65 | 84.83 | 84.83 | 25 |
| 12 mar 2024 | 84.41 | 84.58 | 83.59 | 84.46 | 84.46 | 205 |
| 11 mar 2024 | 84.36 | 84.66 | 83.99 | 84.23 | 84.23 | 70 |
| 08 mar 2024 | 84.94 | 84.99 | 84.01 | 83.99 | 83.99 | 255 |
| 07 mar 2024 | 84.08 | 84.56 | 84.08 | 84.79 | 84.79 | 84 |
| 06 mar 2024 | 83.94 | 84.68 | 83.94 | 83.78 | 83.78 | 229 |
| 05 mar 2024 | 83.35 | 83.57 | 82.90 | 83.58 | 83.58 | 335 |
| 04 mar 2024 | 82.60 | 84.12 | 81.99 | 83.37 | 83.37 | 98 |
| 01 mar 2024 | 83.69 | 83.69 | 82.90 | 83.03 | 83.03 | 118 |
| 29 feb 2024 | 83.84 | 84.23 | 83.55 | 83.90 | 83.90 | 140 |
| 28 feb 2024 | 84.78 | 85.14 | 83.81 | 84.25 | 84.25 | 404 |
| 27 feb 2024 | 84.66 | 84.82 | 84.52 | 84.88 | 84.88 | 186 |
| 26 feb 2024 | 83.65 | 83.65 | 83.49 | 84.14 | 84.14 | 15 |
| 23 feb 2024 | 83.13 | 83.28 | 83.03 | 83.52 | 83.52 | 29 |
| 22 feb 2024 | 83.53 | 83.63 | 83.49 | 83.47 | 83.47 | 20 |
| 21 feb 2024 | 82.36 | 83.60 | 82.34 | 83.42 | 83.42 | 41 |
| 20 feb 2024 | 82.78 | 82.78 | 82.43 | 83.00 | 83.00 | 20 |
| 16 feb 2024 | 84.30 | 84.30 | 83.99 | 83.85 | 83.85 | 4 |
| 15 feb 2024 | 84.59 | 84.59 | 84.45 | 84.58 | 84.58 | 37 |
| 14 feb 2024 | 83.73 | 84.20 | 83.73 | 84.41 | 84.41 | 85 |
| 13 feb 2024 | 83.55 | 83.58 | 83.54 | 83.63 | 83.63 | 20 |
| 12 feb 2024 | 82.93 | 83.45 | 82.93 | 83.37 | 83.37 | 81 |
| 09 feb 2024 | 83.27 | 83.50 | 83.24 | 83.36 | 83.36 | 51 |
| 08 feb 2024 | 83.16 | 83.16 | 82.80 | 83.18 | 83.18 | 17 |
| 07 feb 2024 | 82.63 | 82.74 | 82.48 | 83.16 | 83.16 | 44 |
| 06 feb 2024 | 82.75 | 82.75 | 82.65 | 82.68 | 82.68 | 24 |
| 05 feb 2024 | 82.08 | 82.45 | 82.08 | 82.50 | 82.50 | 42 |
| *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.