U.S. markets closed
F S&P 500
5,124.75 +42.50 (+0.84%) F Dow Jones
38,341.00 +53.00 (+0.14%) F Nasdaq
17,775.00 +207.50 (+1.18%) E-mini Russell 2000 Index Futur
1,989.10 -4.10 (-0.21%) Petróleo
83.79 +0.22 (+0.26%) Oro
2,345.10 +2.60 (+0.11%)
Palladium Jun 24 (PA=F)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:37PM EDT. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 989.00 | 997.00 | 988.00 | 995.00 | 995.00 | 253 |
| 25 abr 2024 | 981.10 | 981.10 | 981.10 | 981.10 | 981.10 | - |
| 24 abr 2024 | 1,007.40 | 1,007.40 | 1,007.40 | 1,007.40 | 1,007.40 | - |
| 23 abr 2024 | 1,025.90 | 1,025.90 | 1,025.90 | 1,025.90 | 1,025.90 | - |
| 22 abr 2024 | 1,014.70 | 1,014.70 | 1,014.70 | 1,014.70 | 1,014.70 | - |
| 19 abr 2024 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | - |
| 18 abr 2024 | 1,037.60 | 1,037.60 | 1,037.60 | 1,037.60 | 1,037.60 | - |
| 17 abr 2024 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | - |
| 16 abr 2024 | 1,029.40 | 1,029.40 | 1,029.40 | 1,029.40 | 1,029.40 | - |
| 15 abr 2024 | 1,042.10 | 1,042.10 | 1,042.10 | 1,042.10 | 1,042.10 | - |
| 12 abr 2024 | 1,057.70 | 1,057.70 | 1,057.70 | 1,057.70 | 1,057.70 | - |
| 11 abr 2024 | 1,038.90 | 1,038.90 | 1,038.90 | 1,038.90 | 1,038.90 | - |
| 10 abr 2024 | 1,051.70 | 1,051.70 | 1,051.70 | 1,051.70 | 1,051.70 | - |
| 09 abr 2024 | 1,074.10 | 1,074.10 | 1,074.10 | 1,074.10 | 1,074.10 | - |
| 08 abr 2024 | 1,038.50 | 1,038.50 | 1,038.50 | 1,038.50 | 1,038.50 | - |
| 05 abr 2024 | 995.40 | 995.40 | 995.40 | 995.40 | 995.40 | - |
| 04 abr 2024 | 1,029.30 | 1,029.30 | 1,029.30 | 1,029.30 | 1,029.30 | - |
| 03 abr 2024 | 1,009.70 | 1,009.70 | 1,009.70 | 1,009.70 | 1,009.70 | - |
| 02 abr 2024 | 992.30 | 992.30 | 992.30 | 992.30 | 992.30 | - |
| 01 abr 2024 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | - |
| 28 mar 2024 | 1,009.50 | 1,009.50 | 1,009.50 | 1,009.50 | 1,009.50 | - |
| 27 mar 2024 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | - |
| 26 mar 2024 | 992.70 | 992.70 | 992.70 | 992.70 | 992.70 | 10 |
| 25 mar 2024 | 1,007.80 | 1,007.80 | 1,007.80 | 1,007.80 | 1,007.80 | - |
| 22 mar 2024 | 992.80 | 992.80 | 992.80 | 992.80 | 992.80 | - |
| 21 mar 2024 | 1,013.40 | 1,013.40 | 1,013.40 | 1,013.40 | 1,013.40 | - |
| 20 mar 2024 | 994.70 | 994.70 | 994.70 | 994.70 | 994.70 | 1 |
| 19 mar 2024 | 993.90 | 993.90 | 993.90 | 993.90 | 993.90 | - |
| 18 mar 2024 | 1,035.60 | 1,035.60 | 1,035.60 | 1,035.60 | 1,035.60 | - |
| 15 mar 2024 | 1,083.50 | 1,083.50 | 1,083.50 | 1,083.50 | 1,083.50 | - |
| 14 mar 2024 | 1,080.00 | 1,080.00 | 1,071.80 | 1,071.80 | 1,071.80 | 1 |
| 13 mar 2024 | 1,055.00 | 1,080.50 | 1,055.00 | 1,062.80 | 1,062.80 | 5 |
| 12 mar 2024 | 1,041.10 | 1,041.10 | 1,041.10 | 1,041.10 | 1,041.10 | - |
| 11 mar 2024 | 1,032.60 | 1,032.60 | 1,032.60 | 1,032.60 | 1,032.60 | - |
| 08 mar 2024 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | - |
| 07 mar 2024 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 15 |
| 06 mar 2024 | 956.50 | 1,037.90 | 956.50 | 1,037.90 | 1,037.90 | 12 |
| 05 mar 2024 | 938.60 | 938.60 | 938.60 | 938.60 | 938.60 | - |
| 04 mar 2024 | 956.50 | 964.90 | 956.00 | 964.90 | 964.90 | 2 |
| 01 mar 2024 | 941.00 | 952.80 | 941.00 | 952.80 | 952.80 | 5 |
| 29 feb 2024 | 933.50 | 940.50 | 929.50 | 933.50 | 933.50 | 17 |
| 28 feb 2024 | 934.50 | 938.00 | 904.50 | 918.00 | 918.00 | 496 |
| 27 feb 2024 | 939.10 | 939.10 | 939.10 | 939.10 | 939.10 | 2,041 |
| 26 feb 2024 | 953.70 | 953.70 | 953.70 | 953.70 | 953.70 | 11 |
| 23 feb 2024 | 985.20 | 985.20 | 985.20 | 985.20 | 985.20 | 11 |
| 22 feb 2024 | 966.90 | 966.90 | 966.90 | 966.90 | 966.90 | 11 |
| 21 feb 2024 | 946.10 | 946.10 | 946.10 | 946.10 | 946.10 | 11 |
| 20 feb 2024 | 979.30 | 979.30 | 979.30 | 979.30 | 979.30 | 11 |
| 16 feb 2024 | 948.70 | 948.70 | 948.70 | 948.70 | 948.70 | 11 |
| 15 feb 2024 | 948.70 | 948.70 | 948.70 | 948.70 | 948.70 | 11 |
| 14 feb 2024 | 930.80 | 930.80 | 930.80 | 930.80 | 930.80 | 11 |
| 13 feb 2024 | 898.00 | 907.50 | 856.00 | 857.40 | 857.40 | 11 |
| 12 feb 2024 | 898.00 | 898.00 | 893.50 | 893.50 | 893.50 | 1 |
| 09 feb 2024 | 865.00 | 865.90 | 865.00 | 865.90 | 865.90 | 6 |
| 08 feb 2024 | 865.00 | 888.60 | 865.00 | 888.60 | 888.60 | 22 |
| 07 feb 2024 | 896.90 | 896.90 | 896.90 | 896.90 | 896.90 | - |
| 06 feb 2024 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | - |
| 05 feb 2024 | 952.80 | 952.80 | 952.80 | 952.80 | 952.80 | - |
| 02 feb 2024 | 945.70 | 945.70 | 945.70 | 945.70 | 945.70 | - |
| 01 feb 2024 | 967.70 | 967.70 | 967.70 | 967.70 | 967.70 | - |
| 31 ene 2024 | 992.90 | 992.90 | 992.90 | 992.90 | 992.90 | - |
| 30 ene 2024 | 975.80 | 975.80 | 974.00 | 975.80 | 975.80 | 1 |
| 29 ene 2024 | 974.30 | 974.30 | 974.30 | 974.30 | 974.30 | 8 |
| 26 ene 2024 | 955.10 | 955.10 | 955.10 | 955.10 | 955.10 | 4 |
| 25 ene 2024 | 936.40 | 936.40 | 936.40 | 936.40 | 936.40 | 4 |
| 24 ene 2024 | 967.30 | 967.30 | 967.30 | 967.30 | 967.30 | 4 |
| 23 ene 2024 | 939.10 | 939.10 | 939.10 | 939.10 | 939.10 | 4 |
| 22 ene 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 934.00 | 4 |
| 19 ene 2024 | 941.80 | 941.80 | 941.80 | 941.80 | 941.80 | 4 |
| 18 ene 2024 | 936.90 | 936.90 | 936.90 | 936.90 | 936.90 | 4 |
| 17 ene 2024 | 913.20 | 913.20 | 913.20 | 913.20 | 913.20 | 4 |
| 16 ene 2024 | 931.40 | 931.40 | 931.40 | 931.40 | 931.40 | 4 |
| 12 ene 2024 | 972.40 | 972.40 | 972.40 | 972.40 | 972.40 | 4 |
| 11 ene 2024 | 974.30 | 974.30 | 974.30 | 974.30 | 974.30 | 4 |
| 10 ene 2024 | 987.00 | 990.40 | 984.50 | 990.40 | 990.40 | 4 |
| 09 ene 2024 | 969.50 | 972.00 | 969.50 | 972.00 | 972.00 | 2 |
| 08 ene 2024 | 993.90 | 993.90 | 993.90 | 993.90 | 993.90 | 2 |
| 05 ene 2024 | 1,032.30 | 1,032.30 | 1,032.30 | 1,032.30 | 1,032.30 | 2 |
| 04 ene 2024 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 2 |
| 03 ene 2024 | 1,071.50 | 1,071.50 | 1,065.90 | 1,065.90 | 1,065.90 | 2 |
| 02 ene 2024 | 1,079.10 | 1,079.10 | 1,079.10 | 1,079.10 | 1,079.10 | - |
| 29 dic 2023 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | - |
| 28 dic 2023 | 1,133.80 | 1,133.80 | 1,133.80 | 1,133.80 | 1,133.80 | - |
| 27 dic 2023 | 1,144.80 | 1,144.80 | 1,144.80 | 1,144.80 | 1,144.80 | 5 |
| 26 dic 2023 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1 |
| 22 dic 2023 | 1,212.20 | 1,212.20 | 1,212.20 | 1,212.20 | 1,212.20 | 1 |
| 21 dic 2023 | 1,216.70 | 1,216.70 | 1,216.70 | 1,216.70 | 1,216.70 | 2 |
| 20 dic 2023 | 1,215.40 | 1,215.40 | 1,215.40 | 1,215.40 | 1,215.40 | 6 |
| 19 dic 2023 | 1,229.80 | 1,229.80 | 1,229.80 | 1,229.80 | 1,229.80 | 6 |
| 18 dic 2023 | 1,195.10 | 1,195.10 | 1,195.10 | 1,195.10 | 1,195.10 | 6 |
| 15 dic 2023 | 1,198.10 | 1,198.10 | 1,198.10 | 1,198.10 | 1,198.10 | 6 |
| 14 dic 2023 | 1,111.70 | 1,111.70 | 1,111.70 | 1,111.70 | 1,111.70 | - |
| 13 dic 2023 | 959.50 | 959.50 | 959.50 | 959.50 | 959.50 | - |
| 12 dic 2023 | 972.50 | 972.50 | 972.50 | 972.50 | 972.50 | - |
| 11 dic 2023 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 2 |
| 08 dic 2023 | 979.50 | 979.50 | 941.40 | 941.40 | 941.40 | 1 |
| 07 dic 2023 | 970.60 | 970.60 | 970.60 | 970.60 | 970.60 | - |
| 06 dic 2023 | 941.10 | 950.50 | 941.10 | 941.10 | 941.10 | 1 |
| 05 dic 2023 | 959.00 | 962.00 | 930.20 | 930.20 | 930.20 | 5 |
| 04 dic 2023 | 975.00 | 982.00 | 968.30 | 968.30 | 968.30 | 4 |
| *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.