U.S. Midwest Domestic Hot-Rolle (HRCM24.CMX)
COMEX - COMEX Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:18PM EDT. Mercado abierto.
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 775.00 | 782.00 | 770.00 | 778.00 | 778.00 | 130 |
| 17 may 2024 | 772.00 | 777.00 | 772.00 | 777.00 | 777.00 | 71 |
| 16 may 2024 | 770.00 | 771.00 | 763.00 | 764.00 | 764.00 | 71 |
| 15 may 2024 | 755.00 | 760.00 | 755.00 | 758.00 | 758.00 | 124 |
| 14 may 2024 | 762.00 | 762.00 | 755.00 | 759.00 | 759.00 | 257 |
| 13 may 2024 | 775.00 | 775.00 | 750.00 | 756.00 | 756.00 | 181 |
| 10 may 2024 | 770.00 | 770.00 | 754.00 | 758.00 | 758.00 | 192 |
| 09 may 2024 | 768.00 | 771.00 | 760.00 | 761.00 | 761.00 | 236 |
| 08 may 2024 | 770.00 | 775.00 | 760.00 | 763.00 | 763.00 | 623 |
| 07 may 2024 | 766.00 | 771.00 | 766.00 | 769.00 | 769.00 | 268 |
| 06 may 2024 | 795.00 | 800.00 | 765.00 | 766.00 | 766.00 | 352 |
| 03 may 2024 | 795.00 | 808.00 | 795.00 | 796.00 | 796.00 | 150 |
| 02 may 2024 | 800.00 | 800.00 | 795.00 | 799.00 | 799.00 | 141 |
| 01 may 2024 | 795.00 | 810.00 | 793.00 | 795.00 | 795.00 | 307 |
| 30 abr 2024 | 813.00 | 813.00 | 801.00 | 804.00 | 804.00 | 203 |
| 29 abr 2024 | 794.00 | 825.00 | 786.00 | 812.00 | 812.00 | 438 |
| 26 abr 2024 | 800.00 | 810.00 | 796.00 | 810.00 | 810.00 | 370 |
| 25 abr 2024 | 802.00 | 803.00 | 788.00 | 793.00 | 793.00 | 485 |
| 24 abr 2024 | 800.00 | 805.00 | 792.00 | 794.00 | 794.00 | 478 |
| 23 abr 2024 | 805.00 | 805.00 | 795.00 | 800.00 | 800.00 | 293 |
| 22 abr 2024 | 809.00 | 812.00 | 794.00 | 795.00 | 795.00 | 267 |
| 19 abr 2024 | 806.00 | 806.00 | 798.00 | 799.00 | 799.00 | 190 |
| 18 abr 2024 | 807.00 | 821.00 | 799.00 | 800.00 | 800.00 | 287 |
| 17 abr 2024 | 816.00 | 829.00 | 809.00 | 811.00 | 811.00 | 334 |
| 16 abr 2024 | 812.00 | 812.00 | 800.00 | 800.00 | 800.00 | 359 |
| 15 abr 2024 | 814.00 | 814.00 | 807.00 | 808.00 | 808.00 | 183 |
| 12 abr 2024 | 810.00 | 815.00 | 810.00 | 815.00 | 815.00 | 188 |
| 11 abr 2024 | 810.00 | 818.00 | 803.00 | 807.00 | 807.00 | 454 |
| 10 abr 2024 | 815.00 | 831.00 | 810.00 | 812.00 | 812.00 | 200 |
| 09 abr 2024 | 820.00 | 840.00 | 819.00 | 825.00 | 825.00 | 466 |
| 08 abr 2024 | 850.00 | 850.00 | 822.00 | 829.00 | 829.00 | 113 |
| 05 abr 2024 | 857.00 | 869.00 | 856.00 | 857.00 | 857.00 | 204 |
| 04 abr 2024 | 874.00 | 874.00 | 862.00 | 869.00 | 869.00 | 89 |
| 03 abr 2024 | 905.00 | 905.00 | 877.00 | 888.00 | 888.00 | 157 |
| 02 abr 2024 | 910.00 | 915.00 | 908.00 | 914.00 | 914.00 | 568 |
| 01 abr 2024 | 915.00 | 921.00 | 915.00 | 915.00 | 915.00 | 56 |
| 28 mar 2024 | 922.00 | 922.00 | 905.00 | 912.00 | 912.00 | 248 |
| 27 mar 2024 | 925.00 | 937.00 | 917.00 | 923.00 | 923.00 | 48 |
| 26 mar 2024 | 926.00 | 935.00 | 917.00 | 921.00 | 921.00 | 309 |
| 25 mar 2024 | 933.00 | 965.00 | 933.00 | 957.00 | 957.00 | 150 |
| 22 mar 2024 | 910.00 | 920.00 | 910.00 | 920.00 | 920.00 | 193 |
| 21 mar 2024 | 910.00 | 915.00 | 910.00 | 915.00 | 915.00 | 223 |
| 20 mar 2024 | 882.00 | 896.00 | 882.00 | 885.00 | 885.00 | 340 |
| 19 mar 2024 | 862.00 | 873.00 | 860.00 | 871.00 | 871.00 | 47 |
| 18 mar 2024 | 858.00 | 862.00 | 855.00 | 860.00 | 860.00 | 37 |
| 15 mar 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 80 |
| 14 mar 2024 | 858.00 | 858.00 | 845.00 | 850.00 | 850.00 | 373 |
| 13 mar 2024 | 865.00 | 865.00 | 850.00 | 857.00 | 857.00 | 123 |
| 12 mar 2024 | 873.00 | 873.00 | 865.00 | 873.00 | 873.00 | 88 |
| 11 mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 20 |
| 08 mar 2024 | 885.00 | 890.00 | 877.00 | 884.00 | 884.00 | 346 |
| 07 mar 2024 | 866.00 | 895.00 | 863.00 | 895.00 | 895.00 | 351 |
| 06 mar 2024 | 860.00 | 876.00 | 859.00 | 865.00 | 865.00 | 110 |
| 05 mar 2024 | 840.00 | 871.00 | 840.00 | 849.00 | 849.00 | 132 |
| 04 mar 2024 | 830.00 | 842.00 | 815.00 | 840.00 | 840.00 | 98 |
| 01 mar 2024 | 845.00 | 845.00 | 835.00 | 843.00 | 843.00 | 158 |
| 29 feb 2024 | 830.00 | 843.00 | 830.00 | 840.00 | 840.00 | 104 |
| 28 feb 2024 | 830.00 | 835.00 | 830.00 | 830.00 | 830.00 | 95 |
| 27 feb 2024 | 840.00 | 848.00 | 840.00 | 840.00 | 840.00 | 227 |
| 26 feb 2024 | 830.00 | 850.00 | 830.00 | 847.00 | 847.00 | 189 |
| 23 feb 2024 | 834.00 | 834.00 | 832.00 | 832.00 | 832.00 | 10 |
| 22 feb 2024 | 838.00 | 839.00 | 838.00 | 838.00 | 838.00 | 7 |
| 21 feb 2024 | 850.00 | 850.00 | 830.00 | 831.00 | 831.00 | 118 |
| 20 feb 2024 | 825.00 | 832.00 | 821.00 | 830.00 | 830.00 | 88 |
| 16 feb 2024 | 845.00 | 845.00 | 835.00 | 837.00 | 837.00 | 28 |
| 15 feb 2024 | 840.00 | 846.00 | 840.00 | 840.00 | 840.00 | 215 |
| 14 feb 2024 | 825.00 | 847.00 | 825.00 | 833.00 | 833.00 | 184 |
| 13 feb 2024 | 820.00 | 839.00 | 820.00 | 835.00 | 835.00 | 205 |
| 12 feb 2024 | 819.00 | 828.00 | 812.00 | 812.00 | 812.00 | 192 |
| 09 feb 2024 | 822.00 | 837.00 | 821.00 | 835.00 | 835.00 | 115 |
| 08 feb 2024 | 832.00 | 832.00 | 822.00 | 822.00 | 822.00 | 290 |
| 07 feb 2024 | 830.00 | 832.00 | 830.00 | 831.00 | 831.00 | 15 |
| 06 feb 2024 | 840.00 | 840.00 | 833.00 | 836.00 | 836.00 | 64 |
| 05 feb 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - |
| 02 feb 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 5 |
| 01 feb 2024 | 850.00 | 850.00 | 840.00 | 845.00 | 845.00 | 251 |
| 31 ene 2024 | 840.00 | 850.00 | 840.00 | 850.00 | 850.00 | 63 |
| 30 ene 2024 | 844.00 | 845.00 | 838.00 | 845.00 | 845.00 | 13 |
| 29 ene 2024 | 830.00 | 835.00 | 830.00 | 831.00 | 831.00 | 7 |
| 26 ene 2024 | 830.00 | 837.00 | 830.00 | 837.00 | 837.00 | 80 |
| 25 ene 2024 | 835.00 | 835.00 | 825.00 | 830.00 | 830.00 | 49 |
| 24 ene 2024 | 855.00 | 855.00 | 840.00 | 841.00 | 841.00 | 113 |
| 23 ene 2024 | 845.00 | 850.00 | 840.00 | 850.00 | 850.00 | 202 |
| 22 ene 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 30 |
| 19 ene 2024 | 835.00 | 835.00 | 830.00 | 830.00 | 830.00 | 131 |
| 18 ene 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 392 |
| 17 ene 2024 | 825.00 | 835.00 | 825.00 | 830.00 | 830.00 | 152 |
| 16 ene 2024 | 849.00 | 849.00 | 835.00 | 835.00 | 835.00 | 371 |
| 12 ene 2024 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | 220 |
| 11 ene 2024 | 825.00 | 835.00 | 825.00 | 832.00 | 832.00 | 151 |
| 10 ene 2024 | 838.00 | 840.00 | 825.00 | 825.00 | 825.00 | 50 |
| 09 ene 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| 08 ene 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 7 |
| 05 ene 2024 | 859.00 | 866.00 | 856.00 | 861.00 | 861.00 | 14 |
| 04 ene 2024 | 870.00 | 870.00 | 865.00 | 866.00 | 866.00 | 91 |
| 03 ene 2024 | 880.00 | 880.00 | 875.00 | 875.00 | 875.00 | 61 |
| 02 ene 2024 | 874.00 | 880.00 | 873.00 | 875.00 | 875.00 | 43 |
| 29 dic 2023 | 863.00 | 870.00 | 863.00 | 865.00 | 865.00 | 35 |
| 28 dic 2023 | 862.00 | 869.00 | 862.00 | 869.00 | 869.00 | 5 |
| 27 dic 2023 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 50 |
| *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.