U.S. markets closed
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,515.00 -11.00 (-0.03%) F Nasdaq
19,991.00 +18.75 (+0.09%) E-mini Russell 2000 Index Futur
2,044.60 -0.30 (-0.01%) Petróleo
81.19 +0.36 (+0.45%) Oro
2,332.00 +1.20 (+0.05%)
Cotton Dec 26 (CTZ26.NYB)
ICE Futures - ICE Futures Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
A partir del 09:53AM EDT. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USXDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| 24 jun 2024 | 74.25 | 74.25 | 74.25 | 73.25 | 73.25 | 2 |
| 21 jun 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
| 20 jun 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
| 17 jun 2024 | 73.80 | 73.80 | 73.80 | 74.15 | 74.15 | 15 |
| 14 jun 2024 | 74.00 | 74.00 | 74.00 | 74.16 | 74.16 | 5 |
| 13 jun 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 12 jun 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
| 11 jun 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
| 10 jun 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
| 07 jun 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
| 06 jun 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
| 05 jun 2024 | 75.00 | 75.00 | 75.00 | 75.26 | 75.26 | 1 |
| 04 jun 2024 | 75.00 | 75.00 | 75.00 | 75.49 | 75.49 | 1 |
| 03 jun 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
| 31 may 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | - |
| 30 may 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
| 29 may 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
| 28 may 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
| 24 may 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
| 23 may 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
| 22 may 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | - |
| 21 may 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
| 20 may 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
| 17 may 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | - |
| 16 may 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
| 15 may 2024 | 75.00 | 75.00 | 75.00 | 75.22 | 75.22 | 3 |
| 14 may 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
| 13 may 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
| 10 may 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
| 09 may 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
| 08 may 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - |
| 07 may 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
| 06 may 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
| 03 may 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
| 02 may 2024 | 75.60 | 75.60 | 75.35 | 75.33 | 75.33 | 20 |
| 01 may 2024 | 75.85 | 75.85 | 75.85 | 75.68 | 75.68 | 23 |
| 30 abr 2024 | 76.10 | 76.10 | 76.10 | 76.05 | 76.05 | 1 |
| 29 abr 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | - |
| 26 abr 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
| 25 abr 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| 24 abr 2024 | 76.50 | 76.50 | 76.50 | 75.72 | 75.72 | 1 |
| 23 abr 2024 | 76.50 | 76.50 | 76.50 | 76.40 | 76.40 | 1 |
| 22 abr 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
| 19 abr 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
| 18 abr 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
| 17 abr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 16 abr 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
| 15 abr 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
| 12 abr 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | - |
| 11 abr 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| 10 abr 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 09 abr 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
| 08 abr 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| 05 abr 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | - |
| 04 abr 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | - |
| 03 abr 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
| 02 abr 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
| 01 abr 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
| 28 mar 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
| 27 mar 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
| 26 mar 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| 25 mar 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
| 22 mar 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
| 21 mar 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | - |
| 20 mar 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
| 19 mar 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
| 18 mar 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
| 15 mar 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
| 14 mar 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
| 13 mar 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
| 12 mar 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
| 11 mar 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
| 08 mar 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
| 07 mar 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
| 06 mar 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
| 05 mar 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| 04 mar 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
| 01 mar 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
| 29 feb 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
| 28 feb 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | - |
| 27 feb 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
| 26 feb 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
| 23 feb 2024 | 78.50 | 78.50 | 78.50 | 79.01 | 79.01 | 1 |
| 22 feb 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
| 21 feb 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | - |
| 20 feb 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
| 16 feb 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
| 15 feb 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
| 14 feb 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
| 13 feb 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
| 12 feb 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
| 09 feb 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | - |
| 08 feb 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
| 07 feb 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
| 06 feb 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| 05 feb 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
| 02 feb 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
| *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.