Orange Juice Nov 24 (OJ=F)
ICE Futures - ICE Futures Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
Al cierre: 01:59PM EDT
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USXDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 477.05 | 484.85 | 476.05 | 483.10 | 483.10 | 679 |
| 12 sept 2024 | 481.95 | 485.95 | 471.75 | 474.15 | 474.15 | 679 |
| 11 sept 2024 | 501.00 | 501.00 | 481.80 | 482.25 | 482.25 | 724 |
| 10 sept 2024 | 509.00 | 509.00 | 509.00 | 513.50 | 513.50 | 803 |
| 09 sept 2024 | 579.50 | 589.00 | 575.00 | 549.95 | 549.95 | 1 |
| 06 sept 2024 | 555.50 | 555.50 | 555.50 | 555.50 | 555.50 | 1 |
| 05 sept 2024 | 549.75 | 549.75 | 549.75 | 549.75 | 549.75 | 1 |
| 04 sept 2024 | 516.75 | 526.85 | 516.75 | 529.80 | 529.80 | 4 |
| 03 sept 2024 | 504.05 | 516.75 | 499.50 | 518.05 | 518.05 | 11 |
| 30 ago 2024 | 478.95 | 501.85 | 478.40 | 496.60 | 496.60 | 48 |
| 29 ago 2024 | 484.00 | 485.00 | 469.60 | 485.20 | 485.20 | 93 |
| 28 ago 2024 | 467.75 | 488.30 | 452.40 | 468.50 | 468.50 | 499 |
| 27 ago 2024 | 487.85 | 488.05 | 468.55 | 468.55 | 468.55 | 327 |
| 26 ago 2024 | 505.95 | 525.15 | 485.70 | 488.55 | 488.55 | 717 |
| 23 ago 2024 | 508.15 | 514.65 | 491.70 | 505.60 | 505.60 | 473 |
| 22 ago 2024 | 470.90 | 493.15 | 470.15 | 493.15 | 493.15 | 780 |
| 21 ago 2024 | 454.70 | 473.15 | 453.20 | 473.15 | 473.15 | 828 |
| 20 ago 2024 | 454.95 | 457.15 | 446.85 | 453.15 | 453.15 | 1,083 |
| 19 ago 2024 | 460.20 | 463.50 | 438.80 | 450.60 | 450.60 | 1,415 |
| 16 ago 2024 | 459.30 | 459.65 | 452.10 | 457.25 | 457.25 | 1,026 |
| 15 ago 2024 | 443.10 | 460.15 | 438.00 | 459.65 | 459.65 | 1,491 |
| 14 ago 2024 | 438.80 | 446.60 | 430.55 | 444.25 | 444.25 | 896 |
| 13 ago 2024 | 428.00 | 441.20 | 428.00 | 436.50 | 436.50 | 913 |
| 12 ago 2024 | 422.00 | 432.35 | 420.20 | 426.50 | 426.50 | 893 |
| 09 ago 2024 | 442.50 | 445.00 | 422.50 | 422.70 | 422.70 | 1,084 |
| 08 ago 2024 | 438.05 | 447.35 | 438.05 | 442.50 | 442.50 | 938 |
| 07 ago 2024 | 431.50 | 448.90 | 426.90 | 442.40 | 442.40 | 1,266 |
| 06 ago 2024 | 420.85 | 434.35 | 415.40 | 430.65 | 430.65 | 1,072 |
| 05 ago 2024 | 417.85 | 427.75 | 414.30 | 417.35 | 417.35 | 1,072 |
| 02 ago 2024 | 419.50 | 424.85 | 417.20 | 422.95 | 422.95 | 811 |
| 01 ago 2024 | 419.40 | 425.75 | 418.30 | 420.75 | 420.75 | 579 |
| 31 jul 2024 | 427.40 | 429.45 | 419.30 | 420.90 | 420.90 | 629 |
| 30 jul 2024 | 428.55 | 434.05 | 422.60 | 425.35 | 425.35 | 450 |
| 29 jul 2024 | 434.55 | 434.80 | 423.85 | 428.25 | 428.25 | 660 |
| 26 jul 2024 | 419.50 | 435.80 | 419.50 | 433.80 | 433.80 | 891 |
| 25 jul 2024 | 423.20 | 427.50 | 419.20 | 420.10 | 420.10 | 1,269 |
| 24 jul 2024 | 431.25 | 437.35 | 423.50 | 423.95 | 423.95 | 920 |
| 23 jul 2024 | 440.80 | 442.20 | 430.00 | 433.15 | 433.15 | 432 |
| 22 jul 2024 | 433.20 | 446.50 | 426.45 | 439.45 | 439.45 | 529 |
| 19 jul 2024 | 431.75 | 435.70 | 425.55 | 433.20 | 433.20 | 522 |
| 18 jul 2024 | 430.05 | 437.50 | 425.00 | 432.35 | 432.35 | 588 |
| 17 jul 2024 | 448.40 | 449.00 | 430.25 | 430.35 | 430.35 | 790 |
| 16 jul 2024 | 446.55 | 454.05 | 440.65 | 450.25 | 450.25 | 669 |
| 15 jul 2024 | 450.65 | 454.60 | 442.95 | 451.60 | 451.60 | 643 |
| 12 jul 2024 | 441.55 | 452.80 | 432.25 | 449.80 | 449.80 | 916 |
| 11 jul 2024 | 455.40 | 455.40 | 455.40 | 455.40 | 455.40 | 883 |
| 10 jul 2024 | 483.45 | 483.45 | 483.45 | 475.40 | 475.40 | 3 |
| 09 jul 2024 | 478.00 | 478.00 | 473.00 | 474.75 | 474.75 | 5 |
| 08 jul 2024 | 461.00 | 461.00 | 461.00 | 460.05 | 460.05 | 2 |
| 05 jul 2024 | 456.40 | 456.40 | 456.40 | 444.50 | 444.50 | 155 |
| 03 jul 2024 | 436.75 | 436.75 | 436.75 | 436.75 | 436.75 | 81 |
| 02 jul 2024 | 430.65 | 432.75 | 430.65 | 445.55 | 445.55 | 44 |
| 01 jul 2024 | 430.00 | 430.00 | 420.00 | 434.00 | 434.00 | 11 |
| 28 jun 2024 | 419.90 | 440.50 | 419.90 | 432.70 | 432.70 | 73 |
| 27 jun 2024 | 423.75 | 430.30 | 423.75 | 427.75 | 427.75 | 140 |
| 26 jun 2024 | 435.65 | 436.00 | 422.50 | 423.75 | 423.75 | 499 |
| 25 jun 2024 | 422.80 | 437.00 | 422.80 | 435.65 | 435.65 | 510 |
| 24 jun 2024 | 425.65 | 429.85 | 418.25 | 426.60 | 426.60 | 734 |
| 21 jun 2024 | 422.05 | 432.10 | 413.35 | 427.85 | 427.85 | 1,149 |
| 20 jun 2024 | 413.65 | 428.15 | 410.65 | 422.25 | 422.25 | 2,272 |
| 18 jun 2024 | 427.30 | 434.95 | 412.80 | 413.65 | 413.65 | 1,480 |
| 17 jun 2024 | 423.05 | 434.00 | 422.55 | 429.20 | 429.20 | 725 |
| 14 jun 2024 | 413.00 | 424.55 | 410.05 | 422.40 | 422.40 | 793 |
| 13 jun 2024 | 425.65 | 426.80 | 406.05 | 411.30 | 411.30 | 1,357 |
| 12 jun 2024 | 411.55 | 429.60 | 409.40 | 425.95 | 425.95 | 1,295 |
| 11 jun 2024 | 431.55 | 435.70 | 409.35 | 409.60 | 409.60 | 1,367 |
| 10 jun 2024 | 421.00 | 436.05 | 416.95 | 429.35 | 429.35 | 1,129 |
| 07 jun 2024 | 447.50 | 447.50 | 421.75 | 423.75 | 423.75 | 1,484 |
| 06 jun 2024 | 439.25 | 441.75 | 436.00 | 441.75 | 441.75 | 293 |
| 05 jun 2024 | 439.75 | 447.65 | 431.00 | 431.75 | 431.75 | 1,355 |
| 04 jun 2024 | 459.05 | 473.60 | 439.90 | 441.00 | 441.00 | 1,168 |
| 03 jun 2024 | 440.65 | 457.20 | 436.45 | 457.20 | 457.20 | 644 |
| 31 may 2024 | 451.70 | 451.70 | 437.20 | 437.20 | 437.20 | 968 |
| 30 may 2024 | 468.50 | 468.50 | 457.20 | 457.20 | 457.20 | 933 |
| 29 may 2024 | 483.10 | 493.65 | 477.20 | 477.20 | 477.20 | 1,046 |
| 28 may 2024 | 478.80 | 495.25 | 477.95 | 487.20 | 487.20 | 1,516 |
| 24 may 2024 | 468.20 | 476.50 | 466.50 | 476.50 | 476.50 | 866 |
| 23 may 2024 | 463.40 | 469.90 | 463.00 | 466.50 | 466.50 | 788 |
| 22 may 2024 | 456.05 | 471.00 | 456.05 | 463.40 | 463.40 | 956 |
| 21 may 2024 | 447.25 | 455.95 | 446.05 | 455.95 | 455.95 | 702 |
| 20 may 2024 | 447.90 | 453.25 | 440.80 | 445.95 | 445.95 | 932 |
| 17 may 2024 | 440.20 | 448.95 | 433.50 | 448.45 | 448.45 | 1,156 |
| 16 may 2024 | 429.10 | 438.50 | 429.10 | 438.50 | 438.50 | 761 |
| 15 may 2024 | 425.85 | 437.75 | 417.20 | 428.50 | 428.50 | 1,352 |
| 14 may 2024 | 409.20 | 424.20 | 406.00 | 424.20 | 424.20 | 1,264 |
| 13 may 2024 | 395.00 | 404.20 | 395.00 | 404.20 | 404.20 | 782 |
| 10 may 2024 | 407.10 | 407.10 | 407.10 | 407.10 | 407.10 | 2,359 |
| 09 may 2024 | 402.95 | 402.95 | 402.95 | 402.95 | 402.95 | - |
| 08 may 2024 | 392.95 | 392.95 | 392.95 | 392.95 | 392.95 | - |
| 07 may 2024 | 390.75 | 390.75 | 390.50 | 392.15 | 392.15 | 31 |
| 06 may 2024 | 386.75 | 386.75 | 386.75 | 386.75 | 386.75 | - |
| 03 may 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| 02 may 2024 | 391.50 | 394.75 | 391.30 | 392.90 | 392.90 | 5 |
| 01 may 2024 | 391.30 | 391.30 | 391.30 | 393.50 | 393.50 | 19 |
| 30 abr 2024 | 375.90 | 380.00 | 375.90 | 382.25 | 382.25 | 41 |
| 29 abr 2024 | 387.90 | 397.00 | 377.95 | 377.95 | 377.95 | 107 |
| 26 abr 2024 | 387.85 | 389.45 | 370.00 | 387.95 | 387.95 | 254 |
| 25 abr 2024 | 370.25 | 379.50 | 368.25 | 379.50 | 379.50 | 496 |
| 24 abr 2024 | 357.85 | 369.50 | 357.10 | 369.50 | 369.50 | 523 |
| 23 abr 2024 | 366.70 | 367.70 | 357.75 | 359.50 | 359.50 | 830 |
| *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.