Orange Juice Jan 24 (OJ=F)
ICE Futures - ICE Futures Precio retrasado. Divisa en USX.
Añadir a la lista de seguimiento
A partir del 10:20AM EST. Mercado abierto.
Periodo de tiempo:
28 nov 2022 - 28 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USXDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 nov 2023 | 404.25 | 410.05 | 398.05 | 406.65 | 406.65 | 292 |
| 27 nov 2023 | 411.90 | 416.15 | 403.30 | 404.30 | 404.30 | 322 |
| 24 nov 2023 | 420.60 | 420.70 | 410.70 | 411.10 | 411.10 | 322 |
| 22 nov 2023 | 414.00 | 422.65 | 410.40 | 420.70 | 420.70 | 480 |
| 21 nov 2023 | 428.40 | 428.80 | 407.40 | 415.80 | 415.80 | 722 |
| 20 nov 2023 | 418.20 | 425.80 | 417.05 | 425.80 | 425.80 | 524 |
| 17 nov 2023 | 412.10 | 419.90 | 404.95 | 415.80 | 415.80 | 1,233 |
| 16 nov 2023 | 400.00 | 408.00 | 400.00 | 408.00 | 408.00 | 431 |
| 15 nov 2023 | 391.75 | 405.85 | 390.95 | 398.00 | 398.00 | 934 |
| 14 nov 2023 | 381.00 | 389.20 | 379.25 | 389.20 | 389.20 | 698 |
| 13 nov 2023 | 372.75 | 381.05 | 371.85 | 379.20 | 379.20 | 455 |
| 10 nov 2023 | 373.00 | 375.40 | 368.25 | 371.65 | 371.65 | 453 |
| 09 nov 2023 | 415.90 | 415.90 | 415.90 | 410.15 | 410.15 | 675 |
| 08 nov 2023 | 395.00 | 410.00 | 395.00 | 406.85 | 406.85 | 10 |
| 07 nov 2023 | 398.45 | 398.45 | 391.00 | 392.50 | 392.50 | 4 |
| 06 nov 2023 | 377.50 | 377.50 | 377.50 | 387.05 | 387.05 | 8 |
| 02 nov 2023 | 372.50 | 379.00 | 371.45 | 374.35 | 374.35 | 51 |
| 01 nov 2023 | 398.00 | 398.00 | 378.00 | 378.15 | 378.15 | 47 |
| 31 oct 2023 | 414.00 | 414.00 | 409.00 | 408.95 | 408.95 | 48 |
| 30 oct 2023 | 428.50 | 431.95 | 414.95 | 417.70 | 417.70 | 493 |
| 29 oct 2023 | 402.50 | 411.95 | 402.05 | 411.95 | 411.95 | 112 |
| 26 oct 2023 | 395.05 | 403.20 | 394.00 | 401.95 | 401.95 | 199 |
| 25 oct 2023 | 396.75 | 399.80 | 395.25 | 396.85 | 396.85 | 458 |
| 24 oct 2023 | 391.50 | 397.50 | 391.50 | 393.45 | 393.45 | 547 |
| 23 oct 2023 | 391.10 | 395.45 | 390.00 | 390.80 | 390.80 | 370 |
| 22 oct 2023 | 390.85 | 398.60 | 387.50 | 389.05 | 389.05 | 855 |
| 19 oct 2023 | 385.35 | 395.25 | 382.00 | 391.20 | 391.20 | 1,093 |
| 18 oct 2023 | 379.50 | 386.65 | 379.25 | 385.35 | 385.35 | 1,121 |
| 17 oct 2023 | 384.05 | 387.00 | 379.40 | 379.85 | 379.85 | 1,122 |
| 16 oct 2023 | 383.75 | 385.70 | 382.45 | 384.90 | 384.90 | 862 |
| 15 oct 2023 | 388.65 | 391.80 | 381.70 | 382.70 | 382.70 | 992 |
| 12 oct 2023 | 388.00 | 390.75 | 378.30 | 385.90 | 385.90 | 731 |
| 11 oct 2023 | 377.40 | 388.00 | 377.00 | 385.25 | 385.25 | 826 |
| 10 oct 2023 | 377.30 | 384.15 | 376.60 | 378.05 | 378.05 | 610 |
| 09 oct 2023 | 373.00 | 384.45 | 373.00 | 381.15 | 381.15 | 996 |
| 08 oct 2023 | 376.10 | 382.25 | 373.25 | 375.65 | 375.65 | 600 |
| 05 oct 2023 | 379.50 | 383.20 | 374.15 | 377.20 | 377.20 | 711 |
| 04 oct 2023 | 366.25 | 375.95 | 365.65 | 375.95 | 375.95 | 531 |
| 03 oct 2023 | 354.00 | 366.20 | 352.60 | 365.95 | 365.95 | 632 |
| 02 oct 2023 | 355.05 | 359.05 | 348.25 | 356.20 | 356.20 | 329 |
| 01 oct 2023 | 352.00 | 359.75 | 351.60 | 354.80 | 354.80 | 501 |
| 28 sept 2023 | 344.65 | 351.95 | 341.05 | 349.75 | 349.75 | 445 |
| 27 sept 2023 | 354.85 | 358.45 | 345.10 | 345.80 | 345.80 | 515 |
| 26 sept 2023 | 351.65 | 369.00 | 348.50 | 355.10 | 355.10 | 824 |
| 25 sept 2023 | 340.45 | 349.40 | 339.75 | 349.40 | 349.40 | 476 |
| 24 sept 2023 | 341.80 | 343.15 | 338.30 | 339.40 | 339.40 | 266 |
| 21 sept 2023 | 341.15 | 345.70 | 339.35 | 341.60 | 341.60 | 218 |
| 20 sept 2023 | 345.80 | 345.80 | 337.25 | 340.55 | 340.55 | 274 |
| 19 sept 2023 | 340.00 | 344.10 | 338.25 | 343.40 | 343.40 | 257 |
| 18 sept 2023 | 341.05 | 347.00 | 337.20 | 340.00 | 340.00 | 590 |
| 17 sept 2023 | 332.30 | 341.25 | 330.70 | 339.05 | 339.05 | 734 |
| 14 sept 2023 | 332.25 | 333.90 | 328.25 | 331.25 | 331.25 | 414 |
| 13 sept 2023 | 326.80 | 332.00 | 326.75 | 331.20 | 331.20 | 443 |
| 12 sept 2023 | 333.00 | 333.00 | 325.00 | 325.70 | 325.70 | 351 |
| 11 sept 2023 | 327.85 | 333.65 | 325.50 | 331.50 | 331.50 | 432 |
| 10 sept 2023 | 343.45 | 343.45 | 343.45 | 343.45 | 343.45 | 575 |
| 07 sept 2023 | 355.00 | 390.00 | 349.90 | 349.60 | 349.60 | 140 |
| 06 sept 2023 | 350.05 | 350.90 | 348.00 | 350.95 | 350.95 | 17 |
| 05 sept 2023 | 349.95 | 350.00 | 345.00 | 346.15 | 346.15 | 34 |
| 04 sept 2023 | 326.05 | 333.00 | 326.05 | 332.15 | 332.15 | 7 |
| 31 ago 2023 | 328.00 | 329.50 | 328.00 | 327.35 | 327.35 | - |
| 30 ago 2023 | 334.25 | 340.60 | 328.00 | 328.15 | 328.15 | 55 |
| 29 ago 2023 | 329.70 | 334.30 | 327.05 | 334.30 | 334.30 | 125 |
| 28 ago 2023 | 318.50 | 331.70 | 318.50 | 324.30 | 324.30 | 328 |
| 27 ago 2023 | 328.00 | 330.95 | 316.00 | 321.90 | 321.90 | 356 |
| 24 ago 2023 | 318.85 | 325.40 | 316.20 | 324.05 | 324.05 | 491 |
| 23 ago 2023 | 319.70 | 325.30 | 314.00 | 315.55 | 315.55 | 385 |
| 22 ago 2023 | 317.05 | 320.10 | 316.05 | 319.05 | 319.05 | 666 |
| 21 ago 2023 | 320.40 | 320.75 | 312.05 | 318.05 | 318.05 | 1,024 |
| 20 ago 2023 | 330.00 | 332.85 | 318.00 | 320.20 | 320.20 | 769 |
| 17 ago 2023 | 316.85 | 326.85 | 316.85 | 326.40 | 326.40 | 1,014 |
| 16 ago 2023 | 333.25 | 341.15 | 315.30 | 316.85 | 316.85 | 1,145 |
| 15 ago 2023 | 313.45 | 331.05 | 313.00 | 331.05 | 331.05 | 1,263 |
| 14 ago 2023 | 299.75 | 311.05 | 299.50 | 311.05 | 311.05 | 869 |
| 13 ago 2023 | 301.80 | 306.40 | 298.85 | 301.05 | 301.05 | 820 |
| 10 ago 2023 | 302.00 | 304.75 | 298.25 | 302.05 | 302.05 | 545 |
| 09 ago 2023 | 301.95 | 302.95 | 298.00 | 300.45 | 300.45 | 300 |
| 08 ago 2023 | 295.90 | 306.95 | 295.85 | 300.55 | 300.55 | 432 |
| 07 ago 2023 | 304.70 | 306.85 | 295.60 | 296.95 | 296.95 | 768 |
| 06 ago 2023 | 302.55 | 308.65 | 302.55 | 305.15 | 305.15 | 261 |
| 03 ago 2023 | 299.45 | 306.25 | 298.35 | 301.40 | 301.40 | 444 |
| 02 ago 2023 | 301.00 | 301.25 | 295.30 | 299.25 | 299.25 | 597 |
| 01 ago 2023 | 312.00 | 312.15 | 302.50 | 302.50 | 302.50 | 496 |
| 31 jul 2023 | 315.85 | 316.15 | 310.80 | 312.50 | 312.50 | 312 |
| 30 jul 2023 | 317.75 | 319.40 | 310.10 | 316.20 | 316.20 | 474 |
| 27 jul 2023 | 317.10 | 317.75 | 311.15 | 316.85 | 316.85 | 431 |
| 26 jul 2023 | 316.30 | 318.85 | 313.15 | 317.10 | 317.10 | 420 |
| 25 jul 2023 | 310.15 | 316.95 | 308.05 | 315.40 | 315.40 | 441 |
| 24 jul 2023 | 305.30 | 312.00 | 301.50 | 309.65 | 309.65 | 467 |
| 23 jul 2023 | 299.10 | 309.90 | 299.10 | 305.70 | 305.70 | 704 |
| 20 jul 2023 | 291.45 | 300.35 | 291.20 | 299.90 | 299.90 | 735 |
| 19 jul 2023 | 286.90 | 291.55 | 286.85 | 290.35 | 290.35 | 558 |
| 18 jul 2023 | 281.30 | 291.40 | 280.55 | 287.70 | 287.70 | 558 |
| 17 jul 2023 | 273.90 | 282.75 | 273.90 | 282.30 | 282.30 | 817 |
| 16 jul 2023 | 272.50 | 275.40 | 272.50 | 273.90 | 273.90 | 289 |
| 13 jul 2023 | 271.25 | 274.05 | 268.65 | 272.50 | 272.50 | 423 |
| 12 jul 2023 | 271.75 | 273.60 | 266.55 | 271.25 | 271.25 | 248 |
| 11 jul 2023 | 267.05 | 274.60 | 267.05 | 272.40 | 272.40 | 572 |
| 10 jul 2023 | 304.00 | 305.50 | 303.00 | 298.50 | 298.50 | 490 |
| 09 jul 2023 | 296.00 | 296.50 | 294.00 | 296.00 | 296.00 | 48 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.