U.S. markets open in 9 hours 10 minutes
F S&P 500
5,125.00 +18.50 (+0.36%) F Dow Jones
38,775.00 +49.00 (+0.13%) F Nasdaq
17,732.00 +125.25 (+0.71%) E-mini Russell 2000 Index Futur
2,018.10 +3.20 (+0.16%) Petróleo
83.44 +0.08 (+0.10%) Oro
2,341.50 -0.60 (-0.03%)
Orange Juice Jul 24 (OJ=F)
ICE Futures - ICE Futures Precio retrasado. Divisa en USX.
Añadir a la lista de seguimiento
A partir del 01:59PM EDT. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USXDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 369.05 | 371.00 | 359.70 | 359.75 | 359.75 | - |
| 22 abr 2024 | 359.65 | 367.70 | 359.05 | 367.75 | 367.75 | 1,061 |
| 19 abr 2024 | 359.55 | 362.70 | 356.00 | 357.75 | 357.75 | 1,526 |
| 18 abr 2024 | 363.00 | 368.60 | 358.00 | 359.50 | 359.50 | 1,191 |
| 17 abr 2024 | 362.45 | 366.05 | 357.15 | 362.85 | 362.85 | 794 |
| 16 abr 2024 | 372.75 | 372.75 | 364.05 | 364.05 | 364.05 | 819 |
| 15 abr 2024 | 369.85 | 376.70 | 369.25 | 374.05 | 374.05 | 1,378 |
| 12 abr 2024 | 363.00 | 370.50 | 360.65 | 369.50 | 369.50 | 670 |
| 11 abr 2024 | 372.00 | 376.00 | 364.70 | 364.70 | 364.70 | 417 |
| 10 abr 2024 | 368.00 | 380.25 | 364.25 | 374.70 | 374.70 | 1,176 |
| 09 abr 2024 | 354.15 | 365.80 | 354.00 | 365.80 | 365.80 | 773 |
| 08 abr 2024 | 359.45 | 363.95 | 354.00 | 355.80 | 355.80 | 913 |
| 05 abr 2024 | 367.55 | 370.65 | 360.30 | 360.30 | 360.30 | 675 |
| 04 abr 2024 | 373.55 | 373.55 | 366.50 | 370.30 | 370.30 | 449 |
| 03 abr 2024 | 368.95 | 374.40 | 363.80 | 371.90 | 371.90 | 542 |
| 02 abr 2024 | 375.00 | 375.00 | 367.35 | 368.75 | 368.75 | 544 |
| 01 abr 2024 | 360.60 | 373.25 | 358.20 | 373.25 | 373.25 | 632 |
| 28 mar 2024 | 369.95 | 369.95 | 360.30 | 363.25 | 363.25 | 728 |
| 27 mar 2024 | 374.00 | 375.90 | 363.20 | 370.30 | 370.30 | 731 |
| 26 mar 2024 | 373.10 | 377.00 | 371.45 | 373.10 | 373.10 | 416 |
| 25 mar 2024 | 368.20 | 376.00 | 366.35 | 370.95 | 370.95 | 782 |
| 22 mar 2024 | 358.55 | 368.40 | 357.35 | 367.70 | 367.70 | 537 |
| 21 mar 2024 | 346.50 | 367.85 | 346.50 | 358.40 | 358.40 | 997 |
| 20 mar 2024 | 358.95 | 362.25 | 347.85 | 347.85 | 347.85 | 911 |
| 19 mar 2024 | 358.40 | 361.00 | 354.70 | 357.85 | 357.85 | 591 |
| 18 mar 2024 | 370.45 | 371.30 | 360.45 | 360.45 | 360.45 | 478 |
| 15 mar 2024 | 360.10 | 370.55 | 358.75 | 370.45 | 370.45 | 586 |
| 14 mar 2024 | 365.00 | 366.50 | 356.80 | 360.55 | 360.55 | 458 |
| 13 mar 2024 | 354.80 | 364.75 | 354.80 | 364.20 | 364.20 | 596 |
| 12 mar 2024 | 358.25 | 359.95 | 349.00 | 354.75 | 354.75 | 983 |
| 11 mar 2024 | 357.70 | 368.85 | 350.50 | 353.90 | 353.90 | 863 |
| 08 mar 2024 | 357.15 | 357.15 | 357.15 | 357.15 | 357.15 | 417 |
| 07 mar 2024 | 380.00 | 380.00 | 368.50 | 367.15 | 367.15 | 3 |
| 06 mar 2024 | 393.10 | 393.10 | 385.00 | 383.00 | 383.00 | 9 |
| 05 mar 2024 | 362.80 | 362.80 | 362.80 | 362.80 | 362.80 | - |
| 04 mar 2024 | 361.25 | 361.25 | 361.25 | 361.25 | 361.25 | 35 |
| 01 mar 2024 | 356.25 | 357.70 | 352.50 | 355.40 | 355.40 | 70 |
| 29 feb 2024 | 349.65 | 352.00 | 343.00 | 355.85 | 355.85 | 341 |
| 28 feb 2024 | 364.30 | 364.30 | 348.95 | 348.95 | 348.95 | 270 |
| 27 feb 2024 | 376.95 | 377.40 | 368.95 | 368.95 | 368.95 | 314 |
| 26 feb 2024 | 378.30 | 385.90 | 371.50 | 378.95 | 378.95 | 471 |
| 23 feb 2024 | 364.80 | 379.45 | 359.45 | 375.90 | 375.90 | 605 |
| 22 feb 2024 | 356.20 | 370.15 | 348.95 | 369.45 | 369.45 | 548 |
| 21 feb 2024 | 371.90 | 371.90 | 362.80 | 362.80 | 362.80 | 783 |
| 20 feb 2024 | 371.85 | 381.40 | 371.00 | 372.80 | 372.80 | 1,021 |
| 16 feb 2024 | 365.60 | 374.65 | 361.30 | 371.40 | 371.40 | 1,542 |
| 15 feb 2024 | 364.85 | 372.90 | 359.15 | 364.65 | 364.65 | 937 |
| 14 feb 2024 | 351.85 | 361.60 | 350.40 | 361.60 | 361.60 | 719 |
| 13 feb 2024 | 350.65 | 361.30 | 347.05 | 351.60 | 351.60 | 1,656 |
| 12 feb 2024 | 369.80 | 369.80 | 353.65 | 353.65 | 353.65 | 1,320 |
| 09 feb 2024 | 383.15 | 383.20 | 373.65 | 373.65 | 373.65 | 415 |
| 08 feb 2024 | 394.70 | 404.90 | 376.80 | 383.65 | 383.65 | 1,635 |
| 07 feb 2024 | 380.85 | 390.95 | 379.65 | 390.95 | 390.95 | 361 |
| 06 feb 2024 | 375.00 | 382.05 | 373.15 | 380.95 | 380.95 | 951 |
| 05 feb 2024 | 378.25 | 378.30 | 371.55 | 374.40 | 374.40 | 1,054 |
| 02 feb 2024 | 366.00 | 386.80 | 365.75 | 381.55 | 381.55 | 1,768 |
| 01 feb 2024 | 356.45 | 366.80 | 355.30 | 366.80 | 366.80 | 833 |
| 31 ene 2024 | 352.20 | 360.60 | 344.60 | 356.80 | 356.80 | 957 |
| 30 ene 2024 | 340.00 | 353.50 | 332.35 | 352.45 | 352.45 | 1,429 |
| 29 ene 2024 | 321.60 | 337.25 | 320.10 | 337.25 | 337.25 | 1,215 |
| 26 ene 2024 | 307.45 | 317.25 | 307.30 | 317.25 | 317.25 | 465 |
| 25 ene 2024 | 311.15 | 311.15 | 304.10 | 307.25 | 307.25 | 557 |
| 24 ene 2024 | 309.65 | 313.50 | 308.05 | 311.10 | 311.10 | 508 |
| 23 ene 2024 | 308.40 | 316.55 | 306.45 | 307.95 | 307.95 | 496 |
| 22 ene 2024 | 308.20 | 319.75 | 303.60 | 308.35 | 308.35 | 728 |
| 19 ene 2024 | 299.40 | 307.70 | 296.90 | 307.70 | 307.70 | 690 |
| 18 ene 2024 | 290.25 | 299.50 | 289.75 | 297.70 | 297.70 | 886 |
| 17 ene 2024 | 298.00 | 299.80 | 290.00 | 290.65 | 290.65 | 963 |
| 16 ene 2024 | 304.60 | 304.60 | 297.60 | 299.05 | 299.05 | 865 |
| 12 ene 2024 | 305.05 | 309.90 | 302.05 | 304.70 | 304.70 | 404 |
| 11 ene 2024 | 296.00 | 306.75 | 291.55 | 305.60 | 305.60 | 898 |
| 10 ene 2024 | 324.80 | 324.80 | 324.80 | 324.80 | 324.80 | 821 |
| 09 ene 2024 | 331.20 | 331.90 | 331.00 | 331.20 | 331.20 | 7 |
| 08 ene 2024 | 338.00 | 338.00 | 338.00 | 338.05 | 338.05 | 4 |
| 05 ene 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - |
| 04 ene 2024 | 335.20 | 335.20 | 335.20 | 335.20 | 335.20 | 3 |
| 03 ene 2024 | 346.45 | 348.50 | 344.85 | 348.05 | 348.05 | 7 |
| 02 ene 2024 | 325.00 | 336.55 | 325.00 | 342.50 | 342.50 | 12 |
| 29 dic 2023 | 333.00 | 340.20 | 320.40 | 320.20 | 320.20 | 72 |
| 28 dic 2023 | 324.75 | 331.30 | 323.70 | 330.20 | 330.20 | 114 |
| 27 dic 2023 | 327.80 | 331.80 | 324.75 | 325.60 | 325.60 | 187 |
| 26 dic 2023 | 334.15 | 338.65 | 322.10 | 326.35 | 326.35 | 479 |
| 22 dic 2023 | 340.20 | 340.20 | 324.20 | 328.65 | 328.65 | - |
| 21 dic 2023 | 351.70 | 352.00 | 344.20 | 344.20 | 344.20 | 424 |
| 20 dic 2023 | 363.05 | 363.70 | 354.20 | 354.20 | 354.20 | 930 |
| 19 dic 2023 | 373.30 | 375.70 | 363.10 | 364.20 | 364.20 | 860 |
| 18 dic 2023 | 371.35 | 373.25 | 365.00 | 372.65 | 372.65 | 923 |
| 15 dic 2023 | 372.75 | 379.40 | 369.45 | 371.05 | 371.05 | 1,409 |
| 14 dic 2023 | 364.10 | 372.65 | 363.70 | 372.65 | 372.65 | 863 |
| 13 dic 2023 | 369.40 | 371.40 | 361.10 | 362.65 | 362.65 | 1,727 |
| 12 dic 2023 | 382.35 | 385.75 | 364.75 | 371.05 | 371.05 | 984 |
| 11 dic 2023 | 372.05 | 381.35 | 371.05 | 381.35 | 381.35 | 1,084 |
| 08 dic 2023 | 374.95 | 379.35 | 369.00 | 371.35 | 371.35 | 959 |
| 07 dic 2023 | 365.30 | 371.80 | 363.00 | 371.80 | 371.80 | 529 |
| 06 dic 2023 | 367.80 | 373.85 | 360.60 | 361.80 | 361.80 | 1,422 |
| 05 dic 2023 | 377.75 | 382.05 | 364.20 | 366.25 | 366.25 | 1,563 |
| 04 dic 2023 | 396.05 | 404.20 | 384.20 | 384.20 | 384.20 | 632 |
| 01 dic 2023 | 397.15 | 400.45 | 388.55 | 394.20 | 394.20 | 732 |
| 30 nov 2023 | 408.55 | 408.55 | 401.00 | 401.00 | 401.00 | 480 |
| 29 nov 2023 | 416.50 | 418.45 | 408.80 | 411.00 | 411.00 | 461 |
| *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.