U.S. markets open in 3 hours 48 minutes
F S&P 500
5,076.00 +29.50 (+0.58%) F Dow Jones
38,198.00 +129.00 (+0.34%) F Nasdaq
17,580.50 +142.25 (+0.82%) E-mini Russell 2000 Index Futur
2,012.20 +22.50 (+1.13%) Petróleo
79.73 +0.73 (+0.92%) Oro
2,309.90 -1.10 (-0.05%)
Platinum Jul 24 (PL=F)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 05:31AM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 966.10 | 971.20 | 959.00 | 959.50 | 959.50 | 6,936 |
| 01 may 2024 | 950.40 | 950.40 | 949.00 | 949.00 | 949.00 | - |
| 30 abr 2024 | 941.20 | 941.20 | 941.20 | 941.20 | 941.20 | - |
| 29 abr 2024 | 939.80 | 954.10 | 939.80 | 954.10 | 954.10 | 18 |
| 26 abr 2024 | 914.30 | 914.30 | 914.30 | 914.30 | 914.30 | 149 |
| 25 abr 2024 | 905.40 | 913.70 | 905.40 | 913.70 | 913.70 | 10 |
| 24 abr 2024 | 910.50 | 910.50 | 908.10 | 910.00 | 910.00 | 30 |
| 23 abr 2024 | 915.10 | 926.00 | 913.70 | 913.70 | 913.70 | 10 |
| 22 abr 2024 | 922.20 | 922.20 | 922.20 | 922.20 | 922.20 | - |
| 19 abr 2024 | 944.10 | 944.10 | 934.10 | 934.10 | 934.10 | 8 |
| 18 abr 2024 | 942.30 | 946.10 | 940.00 | 945.30 | 945.30 | 24 |
| 17 abr 2024 | 942.70 | 942.70 | 942.70 | 942.70 | 942.70 | 2 |
| 16 abr 2024 | 964.00 | 964.00 | 964.00 | 964.00 | 964.00 | - |
| 15 abr 2024 | 969.80 | 969.80 | 969.80 | 969.80 | 969.80 | - |
| 12 abr 2024 | 990.50 | 990.50 | 990.50 | 990.50 | 990.50 | - |
| 11 abr 2024 | 976.10 | 976.10 | 976.10 | 976.10 | 976.10 | - |
| 10 abr 2024 | 966.00 | 966.00 | 958.70 | 964.60 | 964.60 | 2 |
| 09 abr 2024 | 969.90 | 982.30 | 969.90 | 972.40 | 972.40 | 4 |
| 08 abr 2024 | 961.90 | 965.50 | 961.90 | 961.90 | 961.90 | 2 |
| 05 abr 2024 | 929.00 | 929.50 | 928.50 | 928.50 | 928.50 | 3 |
| 04 abr 2024 | 940.00 | 943.30 | 939.80 | 939.80 | 939.80 | 8 |
| 03 abr 2024 | 927.00 | 938.80 | 927.00 | 934.00 | 934.00 | 36 |
| 02 abr 2024 | 910.90 | 924.70 | 910.90 | 922.20 | 922.20 | 166 |
| 01 abr 2024 | 909.00 | 911.30 | 894.50 | 900.90 | 900.90 | 79 |
| 28 mar 2024 | 897.90 | 909.10 | 891.90 | 907.70 | 907.70 | 88 |
| 27 mar 2024 | 903.80 | 907.80 | 888.80 | 895.90 | 895.90 | 3,032 |
| 26 mar 2024 | 908.60 | 908.60 | 908.60 | 908.60 | 908.60 | 12,088 |
| 25 mar 2024 | 906.70 | 906.70 | 906.70 | 906.70 | 906.70 | - |
| 22 mar 2024 | 896.10 | 896.10 | 896.10 | 896.10 | 896.10 | - |
| 21 mar 2024 | 910.70 | 910.70 | 910.70 | 910.70 | 910.70 | - |
| 20 mar 2024 | 897.10 | 897.10 | 897.10 | 897.10 | 897.10 | - |
| 19 mar 2024 | 898.90 | 898.90 | 898.90 | 898.90 | 898.90 | - |
| 18 mar 2024 | 918.50 | 918.50 | 918.50 | 918.50 | 918.50 | - |
| 15 mar 2024 | 941.20 | 941.20 | 941.20 | 941.20 | 941.20 | - |
| 14 mar 2024 | 933.40 | 933.40 | 933.40 | 933.40 | 933.40 | - |
| 13 mar 2024 | 942.30 | 942.30 | 942.30 | 942.30 | 942.30 | - |
| 12 mar 2024 | 925.40 | 925.40 | 925.40 | 925.40 | 925.40 | - |
| 11 mar 2024 | 937.70 | 937.70 | 937.70 | 937.70 | 937.70 | - |
| 08 mar 2024 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | - |
| 07 mar 2024 | 920.10 | 920.10 | 920.10 | 920.10 | 920.10 | - |
| 06 mar 2024 | 910.70 | 910.70 | 910.70 | 910.70 | 910.70 | - |
| 05 mar 2024 | 883.30 | 883.30 | 883.30 | 883.30 | 883.30 | - |
| 04 mar 2024 | 900.50 | 900.50 | 900.50 | 900.50 | 900.50 | - |
| 01 mar 2024 | 884.20 | 884.20 | 884.20 | 884.20 | 884.20 | - |
| 29 feb 2024 | 879.90 | 879.90 | 879.90 | 879.90 | 879.90 | 6 |
| 28 feb 2024 | 881.90 | 881.90 | 877.60 | 880.70 | 880.70 | 6 |
| 27 feb 2024 | 892.80 | 892.80 | 892.80 | 892.80 | 892.80 | 112 |
| 26 feb 2024 | 876.80 | 876.80 | 876.80 | 876.80 | 876.80 | - |
| 23 feb 2024 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | - |
| 22 feb 2024 | 901.70 | 901.70 | 901.70 | 901.70 | 901.70 | 4 |
| 21 feb 2024 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 8 |
| 20 feb 2024 | 909.70 | 909.70 | 909.70 | 909.70 | 909.70 | 4 |
| 16 feb 2024 | 907.60 | 907.60 | 907.60 | 907.60 | 907.60 | - |
| 15 feb 2024 | 899.10 | 899.10 | 899.10 | 899.10 | 899.10 | - |
| 14 feb 2024 | 891.20 | 891.20 | 891.20 | 891.20 | 891.20 | - |
| 13 feb 2024 | 872.70 | 872.70 | 872.70 | 872.70 | 872.70 | - |
| 12 feb 2024 | 891.10 | 891.10 | 891.10 | 891.10 | 891.10 | - |
| 09 feb 2024 | 871.40 | 871.40 | 871.40 | 871.40 | 871.40 | - |
| 08 feb 2024 | 886.60 | 886.60 | 886.60 | 886.60 | 886.60 | - |
| 07 feb 2024 | 879.40 | 879.40 | 879.40 | 879.40 | 879.40 | - |
| 06 feb 2024 | 903.20 | 903.20 | 903.20 | 903.20 | 903.20 | - |
| 05 feb 2024 | 895.90 | 895.90 | 895.90 | 895.90 | 895.90 | - |
| 02 feb 2024 | 893.80 | 893.80 | 893.80 | 893.80 | 893.80 | - |
| 01 feb 2024 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | - |
| 31 ene 2024 | 924.40 | 924.40 | 924.40 | 924.40 | 924.40 | - |
| 30 ene 2024 | 915.70 | 926.00 | 915.70 | 923.30 | 923.30 | 18 |
| 29 ene 2024 | 928.60 | 928.60 | 928.60 | 928.60 | 928.60 | 82 |
| 26 ene 2024 | 911.30 | 911.30 | 911.30 | 911.30 | 911.30 | - |
| 25 ene 2024 | 887.40 | 887.40 | 887.40 | 887.40 | 887.40 | 5 |
| 24 ene 2024 | 902.10 | 906.70 | 902.00 | 905.60 | 905.60 | 5 |
| 23 ene 2024 | 896.20 | 896.20 | 896.20 | 896.20 | 896.20 | - |
| 22 ene 2024 | 894.40 | 894.40 | 894.40 | 894.40 | 894.40 | 12 |
| 19 ene 2024 | 897.30 | 898.00 | 897.30 | 897.30 | 897.30 | 2 |
| 18 ene 2024 | 903.30 | 903.30 | 903.30 | 903.30 | 903.30 | 2 |
| 17 ene 2024 | 894.20 | 894.20 | 878.80 | 882.80 | 882.80 | 12 |
| 16 ene 2024 | 895.10 | 896.80 | 893.10 | 895.10 | 895.10 | 3 |
| 12 ene 2024 | 910.10 | 910.10 | 910.10 | 910.10 | 910.10 | 18 |
| 11 ene 2024 | 907.30 | 909.00 | 907.20 | 909.00 | 909.00 | 30 |
| 10 ene 2024 | 927.50 | 927.50 | 918.80 | 918.80 | 918.80 | 44 |
| 09 ene 2024 | 944.40 | 944.40 | 931.00 | 931.00 | 931.00 | 9 |
| 08 ene 2024 | 945.00 | 946.70 | 945.00 | 946.70 | 946.70 | 4 |
| 05 ene 2024 | 949.80 | 965.70 | 944.50 | 959.30 | 959.30 | 7 |
| 04 ene 2024 | 966.00 | 966.40 | 953.90 | 953.90 | 953.90 | 26 |
| 03 ene 2024 | 974.70 | 975.80 | 965.30 | 974.40 | 974.40 | 37 |
| 02 ene 2024 | 990.00 | 998.30 | 985.40 | 985.50 | 985.50 | 47 |
| 29 dic 2023 | 1,005.50 | 1,006.70 | 993.50 | 995.00 | 995.00 | 47 |
| 28 dic 2023 | 1,003.10 | 1,016.00 | 998.50 | 1,007.40 | 1,007.40 | 1,251 |
| 27 dic 2023 | 981.50 | 1,000.10 | 981.50 | 1,000.10 | 1,000.10 | 6,515 |
| 26 dic 2023 | 980.10 | 980.10 | 980.10 | 980.10 | 980.10 | - |
| 22 dic 2023 | 979.50 | 979.50 | 979.50 | 979.50 | 979.50 | - |
| 21 dic 2023 | 967.60 | 967.60 | 967.60 | 967.60 | 967.60 | - |
| 20 dic 2023 | 971.30 | 971.30 | 971.30 | 971.30 | 971.30 | - |
| 19 dic 2023 | 963.00 | 963.00 | 963.00 | 963.00 | 963.00 | - |
| 18 dic 2023 | 951.50 | 951.50 | 951.50 | 951.50 | 951.50 | - |
| 15 dic 2023 | 949.80 | 949.80 | 949.80 | 949.80 | 949.80 | - |
| 14 dic 2023 | 965.10 | 965.10 | 965.10 | 965.10 | 965.10 | - |
| 13 dic 2023 | 918.50 | 918.50 | 918.50 | 918.50 | 918.50 | - |
| 12 dic 2023 | 927.40 | 927.40 | 927.40 | 927.40 | 927.40 | - |
| 11 dic 2023 | 912.10 | 912.10 | 912.10 | 912.10 | 912.10 | - |
| 08 dic 2023 | 916.20 | 916.20 | 916.20 | 916.20 | 916.20 | - |
| *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.