U.S. markets open in 2 hours 39 minutes
F S&P 500
5,356.25 +28.25 (+0.53%) F Dow Jones
39,819.00 +36.00 (+0.09%) F Nasdaq
18,955.75 +169.00 (+0.90%) E-mini Russell 2000 Index Futur
2,094.80 +5.70 (+0.27%) Petróleo
78.27 +0.70 (+0.90%) Oro
2,366.80 -26.10 (-1.09%)
ProShares UltraShort Bloomberg Natural Gas (KOLD)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 44.92 | 45.63 | 38.90 | 40.26 | 40.26 | 4,602,000 |
| 21 may 2024 | 45.24 | 47.06 | 43.81 | 45.60 | 45.60 | 3,130,500 |
| 20 may 2024 | 46.90 | 46.93 | 43.98 | 44.15 | 44.15 | 2,382,000 |
| 17 may 2024 | 50.04 | 50.12 | 47.27 | 47.70 | 47.70 | 2,608,900 |
| 16 may 2024 | 52.29 | 53.64 | 49.16 | 52.04 | 52.04 | 2,983,400 |
| 15 may 2024 | 57.44 | 58.17 | 53.90 | 54.55 | 54.55 | 2,256,900 |
| 14 may 2024 | 57.83 | 58.32 | 55.21 | 57.08 | 57.08 | 1,471,400 |
| 13 may 2024 | 60.70 | 60.88 | 56.09 | 56.75 | 56.75 | 1,760,100 |
| 10 may 2024 | 59.62 | 61.33 | 59.45 | 61.13 | 61.13 | 1,097,400 |
| 09 may 2024 | 60.97 | 61.25 | 57.58 | 58.28 | 58.28 | 1,831,000 |
| 08 may 2024 | 60.69 | 63.05 | 60.47 | 62.28 | 62.28 | 1,593,400 |
| 07 may 2024 | 62.77 | 63.67 | 61.34 | 61.78 | 61.78 | 997,600 |
| 06 may 2024 | 61.78 | 62.84 | 59.32 | 62.44 | 62.44 | 2,183,600 |
| 03 may 2024 | 69.48 | 70.55 | 64.25 | 64.88 | 64.88 | 2,156,800 |
| 02 may 2024 | 73.21 | 73.42 | 69.41 | 70.27 | 70.27 | 1,040,700 |
| 01 may 2024 | 74.06 | 74.95 | 72.76 | 74.48 | 74.48 | 506,300 |
| 30 abr 2024 | 67.63 | 72.05 | 67.57 | 72.00 | 72.00 | 1,041,100 |
| 29 abr 2024 | 71.34 | 71.60 | 67.24 | 67.59 | 67.59 | 1,225,600 |
| 26 abr 2024 | 73.08 | 74.16 | 71.90 | 73.65 | 73.65 | 439,600 |
| 25 abr 2024 | 72.54 | 73.19 | 69.80 | 71.22 | 71.22 | 536,100 |
| 24 abr 2024 | 68.61 | 72.50 | 68.45 | 71.95 | 71.95 | 878,500 |
| 23 abr 2024 | 68.92 | 69.23 | 65.10 | 65.50 | 65.50 | 994,300 |
| 22 abr 2024 | 69.73 | 70.70 | 68.20 | 68.46 | 68.46 | 750,200 |
| 19 abr 2024 | 70.88 | 73.49 | 70.17 | 72.19 | 72.19 | 887,600 |
| 18 abr 2024 | 72.87 | 73.67 | 71.55 | 73.20 | 73.20 | 492,600 |
| 17 abr 2024 | 75.03 | 75.90 | 72.93 | 73.00 | 73.00 | 434,500 |
| 16 abr 2024 | 75.97 | 77.00 | 68.51 | 72.09 | 72.09 | 989,800 |
| 15 abr 2024 | 74.47 | 75.99 | 73.38 | 75.76 | 75.76 | 647,000 |
| 12 abr 2024 | 72.22 | 72.81 | 69.98 | 70.20 | 70.20 | 442,200 |
| 11 abr 2024 | 69.72 | 72.70 | 69.62 | 72.06 | 72.06 | 892,800 |
| 11 abr 2024 | 2:1 División de acciones | |||||
| 10 abr 2024 | 67.21 | 69.53 | 66.74 | 68.70 | 68.70 | 1,009,200 |
| 09 abr 2024 | 66.68 | 70.35 | 65.18 | 67.14 | 67.14 | 1,726,800 |
| 08 abr 2024 | 72.32 | 72.85 | 69.00 | 69.38 | 69.38 | 1,430,800 |
| 05 abr 2024 | 74.11 | 74.93 | 70.75 | 74.36 | 74.36 | 1,123,200 |
| 04 abr 2024 | 70.04 | 75.17 | 69.69 | 74.36 | 74.36 | 1,263,400 |
| 03 abr 2024 | 65.75 | 70.07 | 65.60 | 69.15 | 69.15 | 1,243,400 |
| 02 abr 2024 | 72.29 | 72.82 | 66.71 | 68.83 | 68.83 | 2,082,400 |
| 01 abr 2024 | 71.13 | 73.07 | 68.75 | 69.82 | 69.82 | 2,135,800 |
| 28 mar 2024 | 78.41 | 80.65 | 74.50 | 78.35 | 78.35 | 1,470,000 |
| 27 mar 2024 | 80.06 | 81.83 | 79.23 | 80.97 | 80.97 | 1,087,200 |
| 26 mar 2024 | 73.10 | 75.83 | 72.83 | 74.78 | 74.78 | 1,017,800 |
| 25 mar 2024 | 74.54 | 75.19 | 72.37 | 73.75 | 73.75 | 1,294,800 |
| 22 mar 2024 | 74.15 | 74.38 | 72.07 | 72.98 | 72.98 | 783,600 |
| 21 mar 2024 | 71.38 | 73.85 | 70.52 | 71.18 | 71.18 | 1,425,400 |
| 20 mar 2024 | 70.80 | 71.10 | 69.25 | 70.71 | 70.71 | 1,155,000 |
| 19 mar 2024 | 68.63 | 70.71 | 67.01 | 68.07 | 68.07 | 1,477,600 |
| 18 mar 2024 | 69.44 | 74.00 | 68.82 | 71.21 | 71.21 | 1,376,600 |
| 15 mar 2024 | 71.02 | 75.59 | 71.02 | 73.10 | 73.10 | 1,623,600 |
| 14 mar 2024 | 75.39 | 75.82 | 68.00 | 69.89 | 69.89 | 2,148,400 |
| 13 mar 2024 | 77.04 | 77.64 | 74.05 | 76.14 | 76.14 | 1,199,800 |
| 12 mar 2024 | 68.09 | 74.81 | 67.85 | 73.39 | 73.39 | 1,194,400 |
| 11 mar 2024 | 68.30 | 70.71 | 68.18 | 70.43 | 70.43 | 1,163,600 |
| 08 mar 2024 | 65.39 | 66.23 | 63.85 | 65.97 | 65.97 | 1,211,600 |
| 07 mar 2024 | 59.22 | 65.53 | 57.50 | 65.28 | 65.28 | 1,822,800 |
| 06 mar 2024 | 55.92 | 57.92 | 55.74 | 57.65 | 57.65 | 1,007,800 |
| 05 mar 2024 | 57.53 | 59.18 | 53.00 | 55.97 | 55.97 | 1,836,000 |
| 04 mar 2024 | 56.81 | 58.46 | 53.63 | 56.72 | 56.72 | 2,897,400 |
| 01 mar 2024 | 64.28 | 64.40 | 62.31 | 63.67 | 63.67 | 1,285,600 |
| 29 feb 2024 | 60.79 | 62.74 | 58.50 | 62.34 | 62.34 | 1,899,000 |
| 28 feb 2024 | 62.40 | 62.79 | 58.12 | 59.88 | 59.88 | 2,834,200 |
| 27 feb 2024 | 65.01 | 67.50 | 63.10 | 65.12 | 65.12 | 2,396,800 |
| 26 feb 2024 | 66.75 | 72.61 | 66.64 | 69.87 | 69.87 | 1,771,800 |
| 23 feb 2024 | 70.96 | 74.47 | 70.76 | 73.57 | 73.57 | 1,473,800 |
| 22 feb 2024 | 67.77 | 71.13 | 64.86 | 65.97 | 65.97 | 1,619,000 |
| 21 feb 2024 | 66.69 | 71.21 | 63.78 | 64.74 | 64.74 | 2,545,800 |
| 20 feb 2024 | 86.38 | 87.97 | 84.49 | 86.28 | 86.28 | 1,587,600 |
| 16 feb 2024 | 85.67 | 85.84 | 80.65 | 82.79 | 82.79 | 1,460,600 |
| 15 feb 2024 | 84.91 | 88.49 | 83.54 | 85.76 | 85.76 | 1,250,200 |
| 14 feb 2024 | 82.83 | 87.10 | 81.00 | 86.75 | 86.75 | 1,635,600 |
| 13 feb 2024 | 79.90 | 81.00 | 77.90 | 79.82 | 79.82 | 1,791,200 |
| 12 feb 2024 | 69.47 | 76.59 | 67.91 | 75.68 | 75.68 | 1,682,600 |
| 09 feb 2024 | 66.82 | 69.68 | 66.56 | 68.62 | 68.62 | 1,369,000 |
| 08 feb 2024 | 63.03 | 67.62 | 62.50 | 66.72 | 66.72 | 1,560,200 |
| 07 feb 2024 | 58.63 | 62.31 | 58.60 | 61.58 | 61.58 | 1,111,600 |
| 06 feb 2024 | 58.42 | 60.00 | 57.28 | 59.72 | 59.72 | 1,448,800 |
| 05 feb 2024 | 55.56 | 56.85 | 54.32 | 55.42 | 55.42 | 1,489,200 |
| 02 feb 2024 | 56.10 | 56.80 | 54.44 | 54.81 | 54.81 | 1,573,800 |
| 01 feb 2024 | 54.63 | 57.96 | 53.40 | 57.50 | 57.50 | 1,838,000 |
| 31 ene 2024 | 53.94 | 54.76 | 51.42 | 53.36 | 53.36 | 1,818,800 |
| 30 ene 2024 | 54.79 | 56.75 | 53.41 | 54.62 | 54.62 | 1,682,800 |
| 29 ene 2024 | 54.13 | 57.29 | 53.87 | 56.39 | 56.39 | 2,584,800 |
| 26 ene 2024 | 52.01 | 55.08 | 50.81 | 51.21 | 51.21 | 2,859,800 |
| 25 ene 2024 | 47.01 | 51.97 | 46.72 | 51.33 | 51.33 | 3,348,800 |
| 24 ene 2024 | 48.78 | 50.56 | 46.60 | 46.87 | 46.87 | 3,699,800 |
| 23 ene 2024 | 55.68 | 55.68 | 51.30 | 51.53 | 51.53 | 3,113,800 |
| 22 ene 2024 | 54.19 | 54.69 | 52.77 | 54.18 | 54.18 | 3,060,000 |
| 19 ene 2024 | 45.88 | 49.18 | 45.88 | 49.18 | 49.18 | 4,270,800 |
| 18 ene 2024 | 42.14 | 44.60 | 41.98 | 43.10 | 43.10 | 5,801,600 |
| 17 ene 2024 | 41.77 | 42.40 | 39.67 | 41.03 | 41.03 | 4,781,200 |
| 16 ene 2024 | 41.11 | 42.25 | 40.01 | 42.06 | 42.06 | 5,303,000 |
| 12 ene 2024 | 37.00 | 38.72 | 36.19 | 36.42 | 36.42 | 9,355,000 |
| 11 ene 2024 | 38.51 | 39.84 | 36.24 | 39.62 | 39.62 | 9,651,600 |
| 10 ene 2024 | 37.79 | 39.39 | 36.87 | 39.21 | 39.21 | 7,928,000 |
| 09 ene 2024 | 36.10 | 38.69 | 32.51 | 35.02 | 35.02 | 16,065,000 |
| 08 ene 2024 | 41.69 | 42.58 | 37.69 | 38.72 | 38.72 | 6,302,400 |
| 05 ene 2024 | 41.30 | 41.55 | 37.13 | 38.15 | 38.15 | 5,917,600 |
| 04 ene 2024 | 39.85 | 41.99 | 38.45 | 38.62 | 38.62 | 6,837,800 |
| 03 ene 2024 | 42.31 | 44.49 | 41.17 | 42.38 | 42.38 | 4,622,400 |
| 02 ene 2024 | 45.33 | 47.10 | 45.25 | 45.78 | 45.78 | 3,653,000 |
| *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.