U.S. markets open in 2 hours 36 minutes
F S&P 500
5,292.00 -32.75 (-0.62%) F Dow Jones
38,716.00 -228.00 (-0.59%) F Nasdaq
18,814.00 -126.50 (-0.67%) E-mini Russell 2000 Index Futur
2,051.60 -21.60 (-1.04%) Petróleo
80.48 +0.65 (+0.81%) Oro
2,346.50 -10.00 (-0.42%)
Micro E-mini Nasdaq-100 Index F (MNQ=F)
CME - CME Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 06:44AM EDT. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 18,950.00 | 18,951.00 | 18,797.50 | 18,814.00 | 18,814.00 | 157,988 |
| 28 may 2024 | 18,875.00 | 18,980.50 | 18,819.50 | 18,940.50 | 18,940.50 | 999,287 |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 18,685.75 | 18,926.00 | 18,678.00 | 18,876.00 | 18,876.00 | 999,287 |
| 23 may 2024 | 18,854.00 | 19,022.50 | 18,621.50 | 18,696.25 | 18,696.25 | 1,550,885 |
| 22 may 2024 | 18,799.00 | 18,892.00 | 18,684.00 | 18,786.75 | 18,786.75 | 1,000,945 |
| 21 may 2024 | 18,747.75 | 18,808.75 | 18,678.00 | 18,799.25 | 18,799.25 | 795,662 |
| 20 may 2024 | 18,633.75 | 18,794.50 | 18,631.50 | 18,763.00 | 18,763.00 | 814,867 |
| 17 may 2024 | 18,640.00 | 18,686.50 | 18,545.00 | 18,635.25 | 18,635.25 | 915,114 |
| 16 may 2024 | 18,694.50 | 18,760.75 | 18,633.00 | 18,650.00 | 18,650.00 | 1,032,088 |
| 15 may 2024 | 18,411.00 | 18,706.75 | 18,392.75 | 18,691.75 | 18,691.75 | 1,139,472 |
| 14 may 2024 | 18,284.75 | 18,433.75 | 18,167.50 | 18,415.00 | 18,415.00 | 1,093,349 |
| 13 may 2024 | 18,237.50 | 18,336.75 | 18,229.00 | 18,295.50 | 18,295.50 | 834,195 |
| 10 may 2024 | 18,222.00 | 18,348.00 | 18,188.25 | 18,255.00 | 18,255.00 | 1,020,500 |
| 09 may 2024 | 18,164.00 | 18,240.00 | 18,104.25 | 18,214.50 | 18,214.50 | 985,807 |
| 08 may 2024 | 18,195.00 | 18,242.25 | 18,072.50 | 18,186.50 | 18,186.50 | 972,666 |
| 07 may 2024 | 18,184.75 | 18,267.75 | 18,150.75 | 18,199.50 | 18,199.50 | 962,783 |
| 06 may 2024 | 18,046.75 | 18,201.75 | 17,983.75 | 18,195.50 | 18,195.50 | 883,244 |
| 03 may 2024 | 17,745.00 | 18,050.00 | 17,719.00 | 18,000.75 | 18,000.75 | 1,166,459 |
| 02 may 2024 | 17,484.00 | 17,755.25 | 17,386.00 | 17,649.75 | 17,649.75 | 1,470,541 |
| 01 may 2024 | 17,471.50 | 17,791.75 | 17,399.00 | 17,438.25 | 17,438.25 | 1,617,842 |
| 30 abr 2024 | 17,912.75 | 17,921.00 | 17,473.25 | 17,571.25 | 17,571.25 | 1,410,128 |
| 29 abr 2024 | 17,864.50 | 17,949.00 | 17,791.25 | 17,904.25 | 17,904.25 | 1,142,207 |
| 26 abr 2024 | 17,811.00 | 17,901.25 | 17,668.25 | 17,845.75 | 17,845.75 | 1,388,411 |
| 25 abr 2024 | 17,451.50 | 17,827.75 | 17,308.00 | 17,567.50 | 17,567.50 | 1,736,783 |
| 24 abr 2024 | 17,680.25 | 17,795.75 | 17,480.00 | 17,664.50 | 17,664.50 | 1,572,984 |
| 23 abr 2024 | 17,350.00 | 17,666.75 | 17,285.50 | 17,606.75 | 17,606.75 | 1,281,339 |
| 22 abr 2024 | 17,228.25 | 17,448.00 | 17,148.75 | 17,350.00 | 17,350.00 | 1,433,387 |
| 19 abr 2024 | 17,530.00 | 17,552.50 | 17,113.75 | 17,180.75 | 17,180.75 | 2,074,312 |
| 18 abr 2024 | 17,674.00 | 17,771.00 | 17,505.00 | 17,547.25 | 17,547.25 | 1,605,478 |
| 17 abr 2024 | 17,897.75 | 17,968.25 | 17,616.00 | 17,658.50 | 17,658.50 | 1,769,687 |
| 16 abr 2024 | 17,882.00 | 17,988.00 | 17,791.25 | 17,881.25 | 17,881.25 | 1,702,156 |
| 15 abr 2024 | 18,151.75 | 18,351.00 | 17,841.50 | 17,876.25 | 17,876.25 | 1,655,049 |
| 12 abr 2024 | 18,485.50 | 18,507.75 | 18,120.00 | 18,179.25 | 18,179.25 | 1,598,155 |
| 11 abr 2024 | 18,190.75 | 18,519.25 | 18,085.00 | 18,485.00 | 18,485.00 | 1,558,409 |
| 10 abr 2024 | 18,384.00 | 18,470.00 | 18,054.00 | 18,196.75 | 18,196.75 | 1,719,178 |
| 09 abr 2024 | 18,317.00 | 18,407.50 | 18,160.25 | 18,359.75 | 18,359.75 | 1,614,368 |
| 08 abr 2024 | 18,346.50 | 18,377.50 | 18,237.75 | 18,295.00 | 18,295.00 | 1,336,228 |
| 05 abr 2024 | 18,088.00 | 18,407.75 | 18,043.50 | 18,300.75 | 18,300.75 | 1,769,145 |
| 04 abr 2024 | 18,389.00 | 18,568.25 | 18,055.00 | 18,076.75 | 18,076.75 | 1,460,444 |
| 03 abr 2024 | 18,347.75 | 18,452.00 | 18,232.75 | 18,373.25 | 18,373.25 | 1,273,758 |
| 02 abr 2024 | 18,497.75 | 18,514.00 | 18,201.00 | 18,330.00 | 18,330.00 | 1,194,869 |
| 01 abr 2024 | 18,500.00 | 18,611.75 | 18,414.50 | 18,497.25 | 18,497.25 | 1,215,598 |
| 28 mar 2024 | 18,506.00 | 18,539.25 | 18,447.25 | 18,475.00 | 18,475.00 | 1,032,864 |
| 27 mar 2024 | 18,478.00 | 18,572.25 | 18,378.50 | 18,503.75 | 18,503.75 | 1,227,152 |
| 26 mar 2024 | 18,534.00 | 18,618.75 | 18,439.25 | 18,449.00 | 18,449.00 | 1,073,280 |
| 25 mar 2024 | 18,566.75 | 18,601.25 | 18,415.00 | 18,513.50 | 18,513.50 | 1,074,800 |
| 22 mar 2024 | 18,579.50 | 18,626.00 | 18,492.75 | 18,574.75 | 18,574.75 | 1,204,558 |
| 21 mar 2024 | 18,537.00 | 18,708.50 | 18,526.50 | 18,561.75 | 18,561.75 | 1,423,417 |
| 20 mar 2024 | 18,275.00 | 18,545.50 | 18,227.50 | 18,479.75 | 18,479.75 | 1,326,200 |
| 19 mar 2024 | 18,224.00 | 18,289.50 | 18,053.25 | 18,270.00 | 18,270.00 | 1,407,309 |
| 18 mar 2024 | 18,072.75 | 18,380.75 | 18,062.25 | 18,231.50 | 18,231.50 | 1,439,715 |
| 15 mar 2024 | 18,012.75 | 18,075.00 | 17,854.75 | 17,854.75 | 17,854.75 | 1,440,856 |
| 14 mar 2024 | 18,093.00 | 18,178.25 | 17,915.25 | 18,024.50 | 18,024.50 | 204,315 |
| 13 mar 2024 | 18,227.50 | 18,257.00 | 18,033.75 | 18,078.50 | 18,078.50 | 282,337 |
| 12 mar 2024 | 18,008.00 | 18,242.00 | 17,929.75 | 18,227.75 | 18,227.75 | 498,573 |
| 11 mar 2024 | 18,058.00 | 18,060.25 | 17,890.00 | 17,971.00 | 17,971.00 | 722,540 |
| 08 mar 2024 | 18,275.00 | 18,436.25 | 18,012.25 | 18,046.75 | 18,046.75 | 1,807,424 |
| 07 mar 2024 | 18,040.00 | 18,360.00 | 17,915.50 | 18,316.25 | 18,316.25 | 1,385,293 |
| 06 mar 2024 | 17,982.00 | 18,174.25 | 17,942.50 | 18,044.25 | 18,044.25 | 1,550,397 |
| 05 mar 2024 | 18,248.50 | 18,254.00 | 17,832.50 | 17,930.25 | 17,930.25 | 1,401,867 |
| 04 mar 2024 | 18,335.00 | 18,378.25 | 18,233.50 | 18,262.00 | 18,262.00 | 911,020 |
| 01 mar 2024 | 18,071.50 | 18,372.50 | 18,030.25 | 18,338.25 | 18,338.25 | 1,249,451 |
| 29 feb 2024 | 17,868.25 | 18,109.00 | 17,826.25 | 18,082.75 | 18,082.75 | 1,268,633 |
| 28 feb 2024 | 18,014.00 | 18,019.75 | 17,846.25 | 17,915.25 | 17,915.25 | 1,150,849 |
| 27 feb 2024 | 17,953.75 | 18,040.50 | 17,908.50 | 18,021.00 | 18,021.00 | 1,112,234 |
| 26 feb 2024 | 17,962.75 | 18,059.75 | 17,922.00 | 17,977.00 | 17,977.00 | 1,070,895 |
| 23 feb 2024 | 18,025.25 | 18,145.00 | 17,946.00 | 17,991.00 | 17,991.00 | 1,273,874 |
| 22 feb 2024 | 17,704.00 | 18,087.00 | 17,675.50 | 18,047.50 | 18,047.50 | 1,315,842 |
| 21 feb 2024 | 17,574.75 | 17,715.50 | 17,373.00 | 17,536.75 | 17,536.75 | 1,384,949 |
| 20 feb 2024 | 17,728.50 | 17,807.25 | 17,452.50 | 17,607.25 | 17,607.25 | 1,726,529 |
| 16 feb 2024 | 17,949.25 | 18,026.25 | 17,713.75 | 17,744.00 | 17,744.00 | 1,370,208 |
| 15 feb 2024 | 17,873.25 | 17,968.50 | 17,780.25 | 17,912.75 | 17,912.75 | 1,221,673 |
| 14 feb 2024 | 17,703.00 | 17,887.00 | 17,669.25 | 17,881.00 | 17,881.00 | 1,285,619 |
| 13 feb 2024 | 17,929.75 | 17,963.50 | 17,546.25 | 17,676.75 | 17,676.75 | 1,479,457 |
| 12 feb 2024 | 18,039.25 | 18,121.50 | 17,911.00 | 17,965.00 | 17,965.00 | 958,530 |
| 09 feb 2024 | 17,857.25 | 18,071.00 | 17,851.75 | 18,039.25 | 18,039.25 | 887,504 |
| 08 feb 2024 | 17,851.00 | 17,896.50 | 17,791.50 | 17,868.25 | 17,868.25 | 894,327 |
| 07 feb 2024 | 17,648.00 | 17,876.00 | 17,629.50 | 17,841.75 | 17,841.75 | 1,140,713 |
| 06 feb 2024 | 17,702.00 | 17,768.25 | 17,560.75 | 17,660.00 | 17,660.00 | 1,223,843 |
| 05 feb 2024 | 17,695.25 | 17,745.00 | 17,553.75 | 17,700.00 | 17,700.00 | 1,057,797 |
| 02 feb 2024 | 17,592.00 | 17,775.50 | 17,465.75 | 17,732.75 | 17,732.75 | 1,343,148 |
| 01 feb 2024 | 17,275.00 | 17,645.50 | 17,262.75 | 17,436.75 | 17,436.75 | 1,254,476 |
| 31 ene 2024 | 17,427.50 | 17,483.75 | 17,221.75 | 17,242.25 | 17,242.25 | 1,392,644 |
| 30 ene 2024 | 17,708.00 | 17,735.75 | 17,466.50 | 17,588.50 | 17,588.50 | 997,556 |
| 29 ene 2024 | 17,502.50 | 17,716.25 | 17,456.25 | 17,706.00 | 17,706.00 | 1,000,807 |
| 26 ene 2024 | 17,574.25 | 17,631.25 | 17,465.75 | 17,527.00 | 17,527.00 | 1,185,606 |
| 25 ene 2024 | 17,618.75 | 17,752.00 | 17,541.75 | 17,634.50 | 17,634.50 | 1,302,123 |
| 24 ene 2024 | 17,551.50 | 17,794.00 | 17,551.50 | 17,621.00 | 17,621.00 | 1,276,789 |
| 23 ene 2024 | 17,457.00 | 17,558.25 | 17,409.25 | 17,531.25 | 17,531.25 | 964,525 |
| 22 ene 2024 | 17,465.75 | 17,584.75 | 17,434.25 | 17,458.50 | 17,458.50 | 1,164,374 |
| 19 ene 2024 | 17,117.75 | 17,472.00 | 17,107.25 | 17,438.50 | 17,438.50 | 1,279,429 |
| 18 ene 2024 | 16,859.50 | 17,126.00 | 16,833.75 | 17,110.00 | 17,110.00 | 1,383,841 |
| 17 ene 2024 | 16,979.50 | 16,981.25 | 16,689.00 | 16,869.75 | 16,869.75 | 1,232,753 |
| 16 ene 2024 | 16,962.00 | 17,034.00 | 16,812.00 | 16,966.50 | 16,966.50 | 1,590,564 |
| 12 ene 2024 | 16,958.00 | 17,042.50 | 16,866.25 | 16,969.25 | 16,969.25 | 1,136,604 |
| 11 ene 2024 | 16,955.50 | 17,056.00 | 16,753.00 | 16,966.25 | 16,966.25 | 1,370,416 |
| 10 ene 2024 | 16,829.50 | 16,983.25 | 16,801.75 | 16,945.25 | 16,945.25 | 986,991 |
| 09 ene 2024 | 16,790.00 | 16,868.50 | 16,658.50 | 16,830.25 | 16,830.25 | 1,023,133 |
| 08 ene 2024 | 16,472.25 | 16,811.50 | 16,378.25 | 16,803.75 | 16,803.75 | 880,010 |
| *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.