U.S. markets closed
F S&P 500
5,750.75 +6.00 (+0.10%) F Dow Jones
42,258.00 +13.00 (+0.03%) F Nasdaq
20,013.75 +21.00 (+0.11%) E-mini Russell 2000 Index Futur
2,213.90 +2.70 (+0.12%) Petróleo
77.26 +0.12 (+0.16%) Oro
2,663.00 -3.00 (-0.11%)
KC HRW Wheat Futures,Dec-2024 (KE=F)
CBOT - CBOT Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
A partir del 08:08PM EDT. Mercado abierto.
Periodo de tiempo:
07 oct 2023 - 07 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USX
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 oct 2024 | 603.00 | 608.25 | 602.75 | 608.00 | 608.00 | 383 |
| 04 oct 2024 | 611.00 | 611.00 | 595.00 | 598.00 | 598.00 | 45,495 |
| 03 oct 2024 | 618.00 | 623.50 | 610.00 | 611.50 | 611.50 | 45,495 |
| 02 oct 2024 | 598.00 | 622.50 | 595.25 | 619.25 | 619.25 | 58,093 |
| 01 oct 2024 | 582.50 | 603.00 | 578.00 | 598.25 | 598.25 | 41,287 |
| 30 sept 2024 | 576.50 | 589.50 | 571.25 | 583.75 | 583.75 | 28,285 |
| 27 sept 2024 | 578.00 | 578.75 | 570.75 | 576.75 | 576.75 | 20,469 |
| 26 sept 2024 | 581.25 | 590.75 | 576.75 | 579.00 | 579.00 | 29,623 |
| 25 sept 2024 | 571.00 | 582.75 | 566.00 | 581.00 | 581.00 | 27,386 |
| 24 sept 2024 | 576.75 | 584.50 | 568.75 | 571.00 | 571.00 | 27,481 |
| 23 sept 2024 | 565.50 | 581.75 | 565.25 | 577.25 | 577.25 | 27,448 |
| 20 sept 2024 | 564.75 | 574.00 | 561.25 | 564.00 | 564.00 | 27,511 |
| 19 sept 2024 | 578.50 | 580.25 | 564.00 | 564.50 | 564.50 | 28,790 |
| 18 sept 2024 | 580.25 | 588.00 | 576.00 | 578.50 | 578.50 | 20,539 |
| 17 sept 2024 | 580.75 | 587.00 | 576.25 | 580.00 | 580.00 | 21,767 |
| 16 sept 2024 | 598.75 | 600.00 | 577.25 | 580.50 | 580.50 | 33,563 |
| 13 sept 2024 | 578.50 | 578.50 | 578.50 | 578.50 | 578.50 | 34,288 |
| 12 sept 2024 | 578.50 | 578.50 | 578.50 | 578.50 | 578.50 | 5 |
| 11 sept 2024 | 570.00 | 580.75 | 570.00 | 580.75 | 580.75 | 5 |
| 10 sept 2024 | 579.75 | 579.75 | 579.75 | 579.75 | 579.75 | 1 |
| 09 sept 2024 | 578.00 | 578.00 | 574.00 | 574.75 | 574.75 | 71 |
| 06 sept 2024 | 589.75 | 589.75 | 562.50 | 569.75 | 569.75 | 71 |
| 05 sept 2024 | 584.75 | 587.00 | 580.00 | 581.00 | 581.00 | 36 |
| 04 sept 2024 | 567.50 | 585.25 | 567.50 | 585.25 | 585.25 | 72 |
| 03 sept 2024 | 555.50 | 567.25 | 554.25 | 566.50 | 566.50 | 30 |
| 30 ago 2024 | 544.00 | 555.00 | 544.00 | 552.50 | 552.50 | 559 |
| 29 ago 2024 | 545.00 | 547.00 | 535.00 | 545.50 | 545.50 | 3,169 |
| 28 ago 2024 | 537.25 | 547.50 | 533.75 | 544.75 | 544.75 | 8,944 |
| 27 ago 2024 | 524.50 | 544.00 | 521.75 | 538.75 | 538.75 | 20,254 |
| 26 ago 2024 | 522.00 | 525.50 | 512.00 | 525.00 | 525.00 | 22,560 |
| 23 ago 2024 | 531.00 | 533.50 | 519.25 | 520.00 | 520.00 | 17,359 |
| 22 ago 2024 | 536.50 | 540.50 | 521.25 | 529.25 | 529.25 | 16,301 |
| 21 ago 2024 | 545.75 | 549.75 | 533.25 | 536.25 | 536.25 | 18,640 |
| 20 ago 2024 | 539.75 | 548.00 | 538.00 | 546.00 | 546.00 | 16,838 |
| 19 ago 2024 | 539.75 | 545.00 | 534.50 | 540.75 | 540.75 | 20,497 |
| 16 ago 2024 | 536.25 | 543.00 | 531.25 | 539.75 | 539.75 | 24,942 |
| 15 ago 2024 | 547.25 | 557.75 | 535.50 | 537.00 | 537.00 | 31,045 |
| 14 ago 2024 | 547.00 | 552.00 | 542.00 | 546.25 | 546.25 | 27,390 |
| 13 ago 2024 | 551.50 | 552.00 | 541.00 | 547.75 | 547.75 | 35,884 |
| 12 ago 2024 | 552.75 | 558.75 | 540.00 | 548.25 | 548.25 | 54,543 |
| 09 ago 2024 | 550.25 | 565.25 | 549.75 | 554.00 | 554.00 | 40,892 |
| 08 ago 2024 | 555.00 | 561.75 | 548.25 | 551.50 | 551.50 | 38,853 |
| 07 ago 2024 | 561.00 | 567.50 | 552.25 | 555.50 | 555.50 | 44,489 |
| 06 ago 2024 | 560.25 | 566.00 | 552.00 | 561.50 | 561.50 | 35,696 |
| 05 ago 2024 | 559.00 | 562.50 | 544.75 | 560.25 | 560.25 | 29,024 |
| 02 ago 2024 | 553.75 | 562.75 | 550.50 | 559.75 | 559.75 | 24,987 |
| 01 ago 2024 | 547.25 | 557.50 | 543.00 | 554.50 | 554.50 | 27,633 |
| 31 jul 2024 | 548.75 | 557.75 | 539.00 | 549.00 | 549.00 | 32,821 |
| 30 jul 2024 | 551.75 | 553.75 | 535.50 | 550.25 | 550.25 | 28,330 |
| 29 jul 2024 | 546.00 | 555.25 | 540.75 | 553.50 | 553.50 | 22,663 |
| 26 jul 2024 | 561.00 | 566.25 | 544.50 | 545.50 | 545.50 | 25,736 |
| 25 jul 2024 | 565.50 | 569.75 | 555.50 | 561.50 | 561.50 | 19,573 |
| 24 jul 2024 | 566.00 | 575.75 | 560.00 | 567.50 | 567.50 | 24,247 |
| 23 jul 2024 | 571.00 | 576.75 | 562.25 | 566.75 | 566.75 | 19,020 |
| 22 jul 2024 | 570.25 | 578.25 | 567.00 | 571.75 | 571.75 | 26,315 |
| 19 jul 2024 | 560.25 | 579.50 | 557.00 | 570.00 | 570.00 | 23,264 |
| 18 jul 2024 | 560.25 | 569.25 | 555.50 | 562.75 | 562.75 | 22,685 |
| 17 jul 2024 | 548.50 | 567.75 | 547.00 | 561.00 | 561.00 | 22,988 |
| 16 jul 2024 | 555.00 | 560.50 | 545.75 | 550.25 | 550.25 | 28,893 |
| 15 jul 2024 | 569.00 | 571.75 | 550.25 | 555.50 | 555.50 | 32,833 |
| 12 jul 2024 | 598.00 | 604.00 | 598.00 | 604.00 | 604.00 | 39,334 |
| 11 jul 2024 | 605.00 | 605.00 | 591.25 | 591.25 | 591.25 | 1 |
| 10 jul 2024 | 573.00 | 576.25 | 566.75 | 573.00 | 573.00 | 63 |
| 09 jul 2024 | 584.75 | 586.00 | 581.00 | 581.00 | 581.00 | 18 |
| 08 jul 2024 | 590.75 | 591.00 | 572.00 | 573.50 | 573.50 | 68 |
| 05 jul 2024 | 593.75 | 595.25 | 593.75 | 595.25 | 595.25 | 12 |
| 03 jul 2024 | 593.00 | 594.00 | 581.50 | 581.50 | 581.50 | 46 |
| 02 jul 2024 | 595.75 | 598.75 | 592.00 | 593.00 | 593.00 | 21 |
| 01 jul 2024 | 587.50 | 602.75 | 586.50 | 602.75 | 602.75 | 172 |
| 28 jun 2024 | 588.75 | 596.25 | 578.00 | 587.50 | 587.50 | 884 |
| 27 jun 2024 | 578.00 | 600.00 | 575.00 | 592.00 | 592.00 | 5,136 |
| 26 jun 2024 | 576.00 | 590.00 | 572.50 | 580.00 | 580.00 | 10,155 |
| 25 jun 2024 | 582.25 | 585.25 | 573.25 | 576.00 | 576.00 | 15,638 |
| 24 jun 2024 | 581.50 | 585.00 | 571.75 | 581.50 | 581.50 | 15,748 |
| 21 jun 2024 | 593.25 | 596.25 | 580.00 | 581.25 | 581.25 | 24,266 |
| 20 jun 2024 | 601.00 | 603.00 | 585.75 | 592.00 | 592.00 | 27,836 |
| 18 jun 2024 | 605.50 | 608.25 | 598.75 | 600.75 | 600.75 | 21,868 |
| 17 jun 2024 | 626.25 | 626.50 | 604.00 | 605.50 | 605.50 | 26,608 |
| 14 jun 2024 | 636.00 | 639.50 | 625.25 | 627.50 | 627.50 | 39,752 |
| 13 jun 2024 | 635.00 | 641.50 | 629.00 | 636.75 | 636.75 | 41,339 |
| 12 jun 2024 | 653.00 | 654.00 | 634.00 | 637.25 | 637.25 | 48,540 |
| 11 jun 2024 | 643.25 | 659.75 | 639.50 | 655.00 | 655.00 | 44,537 |
| 10 jun 2024 | 665.25 | 665.25 | 642.25 | 643.75 | 643.75 | 45,867 |
| 07 jun 2024 | 677.00 | 677.25 | 655.50 | 665.75 | 665.75 | 48,789 |
| 06 jun 2024 | 677.75 | 689.50 | 672.50 | 678.00 | 678.00 | 35,739 |
| 05 jun 2024 | 687.25 | 693.75 | 672.75 | 676.25 | 676.25 | 32,475 |
| 04 jun 2024 | 699.50 | 705.25 | 686.25 | 687.25 | 687.25 | 33,851 |
| 03 jun 2024 | 713.00 | 728.50 | 697.50 | 700.00 | 700.00 | 40,080 |
| 31 may 2024 | 709.00 | 723.25 | 704.00 | 708.75 | 708.75 | 33,435 |
| 30 may 2024 | 719.25 | 720.50 | 704.00 | 709.50 | 709.50 | 29,911 |
| 29 may 2024 | 731.50 | 733.50 | 715.50 | 719.75 | 719.75 | 32,075 |
| 28 may 2024 | 734.25 | 746.25 | 722.25 | 731.25 | 731.25 | 43,655 |
| 24 may 2024 | 714.00 | 725.25 | 710.50 | 721.25 | 721.25 | 41,777 |
| 23 may 2024 | 700.75 | 715.25 | 690.00 | 710.75 | 710.75 | 31,530 |
| 22 may 2024 | 701.00 | 719.25 | 696.50 | 699.50 | 699.50 | 29,545 |
| 21 may 2024 | 696.00 | 706.50 | 689.25 | 701.50 | 701.50 | 29,449 |
| 20 may 2024 | 662.00 | 700.75 | 662.00 | 696.75 | 696.75 | 33,876 |
| 17 may 2024 | 673.25 | 685.50 | 660.25 | 661.75 | 661.75 | 26,273 |
| 16 may 2024 | 674.00 | 691.50 | 671.25 | 673.25 | 673.25 | 29,742 |
| 15 may 2024 | 684.00 | 706.75 | 674.00 | 675.00 | 675.00 | 33,686 |
| *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.