U.S. markets closed
F S&P 500
5,301.75 +4.50 (+0.08%) F Dow Jones
38,672.00 +16.00 (+0.04%) F Nasdaq
18,670.25 +24.00 (+0.13%) E-mini Russell 2000 Index Futur
2,066.20 +1.00 (+0.05%) Petróleo
73.74 -0.48 (-0.65%) Oro
2,367.20 -2.10 (-0.09%)
Bloomberg Roll Select Commodity (DRS=F)
CBOT - CBOT Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:58PM EDT. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | 15 |
| 31 may 2024 | 268.37 | 268.37 | 268.37 | 268.37 | 268.37 | - |
| 30 may 2024 | 271.11 | 271.11 | 271.11 | 271.11 | 271.11 | 3,750 |
| 29 may 2024 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | - |
| 28 may 2024 | 276.95 | 276.95 | 276.95 | 276.95 | 276.95 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 272.63 | 272.63 | 272.63 | 272.63 | 272.63 | - |
| 23 may 2024 | 273.01 | 273.01 | 273.01 | 273.01 | 273.01 | - |
| 22 may 2024 | 276.10 | 276.10 | 276.10 | 276.10 | 276.10 | - |
| 21 may 2024 | 282.00 | 282.00 | 277.89 | 277.89 | 277.89 | 15 |
| 20 may 2024 | 278.11 | 278.11 | 278.11 | 278.11 | 278.11 | 186 |
| 17 may 2024 | 274.36 | 274.36 | 274.36 | 274.36 | 274.36 | - |
| 16 may 2024 | 270.53 | 270.53 | 270.53 | 270.53 | 270.53 | - |
| 15 may 2024 | 270.30 | 270.30 | 270.30 | 270.30 | 270.30 | - |
| 14 may 2024 | 268.52 | 268.52 | 268.52 | 268.52 | 268.52 | - |
| 13 may 2024 | 268.70 | 268.70 | 268.70 | 268.70 | 268.70 | - |
| 10 may 2024 | 267.38 | 267.38 | 267.38 | 267.38 | 267.38 | - |
| 09 may 2024 | 266.65 | 266.65 | 266.65 | 266.65 | 266.65 | - |
| 08 may 2024 | 265.69 | 265.69 | 265.69 | 265.69 | 265.69 | - |
| 07 may 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - |
| 06 may 2024 | 266.63 | 266.63 | 266.63 | 266.63 | 266.63 | - |
| 03 may 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| 02 may 2024 | 262.68 | 262.68 | 262.68 | 262.68 | 262.68 | - |
| 01 may 2024 | 262.04 | 262.04 | 262.04 | 262.04 | 262.04 | - |
| 30 abr 2024 | 264.73 | 264.73 | 264.73 | 264.73 | 264.73 | - |
| 29 abr 2024 | 268.98 | 268.98 | 268.98 | 268.98 | 268.98 | - |
| 26 abr 2024 | 267.81 | 267.81 | 267.81 | 267.81 | 267.81 | - |
| 25 abr 2024 | 267.83 | 267.83 | 267.83 | 267.83 | 267.83 | - |
| 24 abr 2024 | 266.80 | 266.80 | 266.80 | 266.80 | 266.80 | - |
| 23 abr 2024 | 267.16 | 267.16 | 267.16 | 267.16 | 267.16 | - |
| 22 abr 2024 | 266.84 | 266.84 | 266.84 | 266.84 | 266.84 | - |
| 19 abr 2024 | 267.65 | 267.65 | 267.65 | 267.65 | 267.65 | - |
| 18 abr 2024 | 265.39 | 265.39 | 265.39 | 265.39 | 265.39 | - |
| 17 abr 2024 | 265.69 | 265.69 | 265.69 | 265.69 | 265.69 | - |
| 16 abr 2024 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | - |
| 15 abr 2024 | 267.08 | 267.08 | 267.08 | 267.08 | 267.08 | - |
| 12 abr 2024 | 267.26 | 267.26 | 267.26 | 267.26 | 267.26 | - |
| 11 abr 2024 | 265.85 | 265.85 | 265.85 | 265.85 | 265.85 | - |
| 10 abr 2024 | 266.87 | 266.87 | 266.87 | 266.87 | 266.87 | - |
| 09 abr 2024 | 266.64 | 266.64 | 266.64 | 266.64 | 266.64 | - |
| 08 abr 2024 | 267.08 | 267.08 | 267.08 | 267.08 | 267.08 | - |
| 05 abr 2024 | 266.94 | 266.94 | 266.94 | 266.94 | 266.94 | - |
| 04 abr 2024 | 265.62 | 265.62 | 265.62 | 265.62 | 265.62 | - |
| 03 abr 2024 | 264.74 | 264.74 | 264.74 | 264.74 | 264.74 | - |
| 02 abr 2024 | 261.82 | 261.82 | 261.82 | 261.82 | 261.82 | - |
| 01 abr 2024 | 259.78 | 259.78 | 259.78 | 259.78 | 259.78 | - |
| 28 mar 2024 | 258.81 | 258.81 | 258.81 | 258.81 | 258.81 | - |
| 27 mar 2024 | 255.86 | 255.86 | 255.86 | 255.86 | 255.86 | - |
| 26 mar 2024 | 256.60 | 256.60 | 256.60 | 256.60 | 256.60 | - |
| 25 mar 2024 | 257.98 | 257.98 | 257.98 | 257.98 | 257.98 | - |
| 22 mar 2024 | 256.54 | 256.54 | 256.54 | 256.54 | 256.54 | - |
| 21 mar 2024 | 258.41 | 258.41 | 258.41 | 258.41 | 258.41 | - |
| 20 mar 2024 | 257.88 | 257.88 | 257.88 | 257.88 | 257.88 | - |
| 19 mar 2024 | 258.79 | 258.79 | 258.79 | 258.79 | 258.79 | - |
| 18 mar 2024 | 259.24 | 259.24 | 259.24 | 259.24 | 259.24 | - |
| 15 mar 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| 14 mar 2024 | 257.78 | 257.78 | 257.78 | 257.78 | 257.78 | - |
| 13 mar 2024 | 257.61 | 257.61 | 257.61 | 257.61 | 257.61 | - |
| 12 mar 2024 | 255.39 | 255.39 | 255.39 | 255.39 | 255.39 | - |
| 11 mar 2024 | 255.63 | 255.63 | 255.63 | 255.63 | 255.63 | 896 |
| 08 mar 2024 | 254.45 | 254.45 | 254.45 | 254.45 | 254.45 | 8,060 |
| 07 mar 2024 | 254.72 | 254.72 | 254.72 | 254.72 | 254.72 | - |
| 06 mar 2024 | 253.15 | 253.15 | 253.15 | 253.15 | 253.15 | - |
| 05 mar 2024 | 255.00 | 255.00 | 251.97 | 251.97 | 251.97 | 18 |
| 04 mar 2024 | 252.78 | 252.78 | 252.78 | 252.78 | 252.78 | - |
| 01 mar 2024 | 251.21 | 251.21 | 251.21 | 251.21 | 251.21 | - |
| 29 feb 2024 | 250.28 | 250.28 | 250.28 | 250.28 | 250.28 | - |
| 28 feb 2024 | 250.19 | 250.19 | 250.19 | 250.19 | 250.19 | - |
| 27 feb 2024 | 250.46 | 250.46 | 250.46 | 250.46 | 250.46 | - |
| 26 feb 2024 | 248.33 | 248.33 | 248.33 | 248.33 | 248.33 | 644 |
| 23 feb 2024 | 247.31 | 247.31 | 247.31 | 247.31 | 247.31 | - |
| 22 feb 2024 | 249.47 | 249.47 | 249.47 | 249.47 | 249.47 | - |
| 21 feb 2024 | 249.41 | 249.41 | 249.41 | 249.41 | 249.41 | 26 |
| 20 feb 2024 | 247.48 | 247.48 | 247.48 | 247.48 | 247.48 | - |
| 16 feb 2024 | 248.57 | 248.57 | 248.57 | 248.57 | 248.57 | - |
| 15 feb 2024 | 247.11 | 247.11 | 247.11 | 247.11 | 247.11 | - |
| 14 feb 2024 | 246.70 | 246.70 | 246.70 | 246.70 | 246.70 | - |
| 13 feb 2024 | 248.97 | 248.97 | 248.97 | 248.97 | 248.97 | - |
| 12 feb 2024 | 250.29 | 250.29 | 250.29 | 250.29 | 250.29 | - |
| 09 feb 2024 | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | - |
| 08 feb 2024 | 250.91 | 250.91 | 250.91 | 250.91 | 250.91 | - |
| 07 feb 2024 | 250.46 | 250.46 | 250.46 | 250.46 | 250.46 | - |
| 06 feb 2024 | 250.54 | 250.54 | 250.54 | 250.54 | 250.54 | - |
| 05 feb 2024 | 250.17 | 250.17 | 250.17 | 250.17 | 250.17 | - |
| 02 feb 2024 | 250.62 | 250.62 | 250.62 | 250.62 | 250.62 | - |
| 01 feb 2024 | 252.74 | 252.74 | 252.74 | 252.74 | 252.74 | - |
| 31 ene 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - |
| 30 ene 2024 | 255.59 | 255.59 | 255.59 | 255.59 | 255.59 | - |
| 29 ene 2024 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | - |
| 26 ene 2024 | 255.22 | 255.22 | 255.22 | 255.22 | 255.22 | - |
| 25 ene 2024 | 255.16 | 255.16 | 255.16 | 255.16 | 255.16 | - |
| 24 ene 2024 | 254.85 | 254.85 | 254.85 | 254.85 | 254.85 | - |
| 23 ene 2024 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | - |
| 22 ene 2024 | 251.11 | 251.11 | 251.11 | 251.11 | 251.11 | - |
| 19 ene 2024 | 250.89 | 250.89 | 250.89 | 250.89 | 250.89 | - |
| 18 ene 2024 | 251.99 | 251.99 | 251.99 | 251.99 | 251.99 | - |
| 17 ene 2024 | 250.97 | 250.97 | 250.97 | 250.97 | 250.97 | - |
| 16 ene 2024 | 253.11 | 253.11 | 253.11 | 253.11 | 253.11 | - |
| 12 ene 2024 | 254.62 | 254.62 | 254.62 | 254.62 | 254.62 | - |
| 11 ene 2024 | 253.72 | 253.72 | 253.72 | 253.72 | 253.72 | - |
| *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.