U.S. markets closed
F S&P 500
5,296.00 +0.50 (+0.01%) F Dow Jones
38,814.00 +23.00 (+0.06%) F Nasdaq
18,565.75 -25.25 (-0.14%) E-mini Russell 2000 Index Futur
2,081.10 +5.30 (+0.26%) Petróleo
76.72 -0.27 (-0.35%) Oro
2,346.40 +0.60 (+0.03%)
E-mini Russell 1000 Growth Inde (RSG=F)
CME - CME Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:59PM EDT. Mercado abierto.
Periodo de tiempo:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 3,453.60 | 3,453.60 | 3,395.10 | 3,451.80 | 3,451.80 | 162 |
| 30 may 2024 | 3,470.80 | 3,476.90 | 3,445.60 | 3,445.60 | 3,445.60 | 469 |
| 29 may 2024 | 3,487.40 | 3,502.90 | 3,487.40 | 3,491.80 | 3,491.80 | 107 |
| 28 may 2024 | 3,507.50 | 3,510.60 | 3,495.70 | 3,510.40 | 3,510.40 | 177 |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 3,477.00 | 3,497.10 | 3,475.40 | 3,493.60 | 3,493.60 | 154 |
| 23 may 2024 | 3,502.30 | 3,506.60 | 3,463.70 | 3,466.10 | 3,466.10 | 372 |
| 22 may 2024 | 3,487.50 | 3,492.50 | 3,475.70 | 3,477.80 | 3,477.80 | 103 |
| 21 may 2024 | 3,476.10 | 3,492.10 | 3,476.10 | 3,490.70 | 3,490.70 | 338 |
| 20 may 2024 | 3,485.30 | 3,487.60 | 3,478.30 | 3,481.60 | 3,481.60 | 153 |
| 17 may 2024 | 3,466.30 | 3,469.90 | 3,462.70 | 3,465.30 | 3,465.30 | 97 |
| 16 may 2024 | 3,479.60 | 3,489.40 | 3,466.10 | 3,466.70 | 3,466.70 | 222 |
| 15 may 2024 | 3,451.00 | 3,480.50 | 3,450.90 | 3,479.00 | 3,479.00 | 476 |
| 14 may 2024 | 3,411.10 | 3,428.50 | 3,402.90 | 3,428.40 | 3,428.40 | 784 |
| 13 may 2024 | 3,403.80 | 3,408.20 | 3,398.70 | 3,406.70 | 3,406.70 | 33 |
| 10 may 2024 | 3,418.00 | 3,420.20 | 3,398.80 | 3,407.20 | 3,407.20 | 1,718 |
| 09 may 2024 | 3,386.00 | 3,403.10 | 3,385.50 | 3,403.10 | 3,403.10 | 175 |
| 08 may 2024 | 3,386.50 | 3,394.20 | 3,386.50 | 3,393.30 | 3,393.30 | 39 |
| 07 may 2024 | 3,404.30 | 3,409.40 | 3,396.80 | 3,399.90 | 3,399.90 | 43 |
| 06 may 2024 | 3,375.80 | 3,399.10 | 3,373.50 | 3,399.10 | 3,399.10 | 49 |
| 03 may 2024 | 3,360.00 | 3,361.90 | 3,346.90 | 3,356.30 | 3,356.30 | 9 |
| 02 may 2024 | 3,273.80 | 3,299.00 | 3,273.80 | 3,299.00 | 3,299.00 | 169 |
| 01 may 2024 | 3,264.00 | 3,309.50 | 3,255.60 | 3,261.00 | 3,261.00 | 98 |
| 30 abr 2024 | 3,330.00 | 3,333.80 | 3,270.60 | 3,272.20 | 3,272.20 | 69 |
| 29 abr 2024 | 3,331.50 | 3,334.50 | 3,329.40 | 3,331.80 | 3,331.80 | 53 |
| 26 abr 2024 | 3,319.90 | 3,334.80 | 3,319.60 | 3,327.30 | 3,327.30 | 74 |
| 25 abr 2024 | 3,225.70 | 3,268.60 | 3,225.70 | 3,267.80 | 3,267.80 | 45 |
| 24 abr 2024 | 3,307.00 | 3,314.60 | 3,277.80 | 3,289.40 | 3,289.40 | 125 |
| 23 abr 2024 | 3,261.10 | 3,294.00 | 3,261.10 | 3,289.70 | 3,289.70 | 92 |
| 22 abr 2024 | 3,232.40 | 3,255.10 | 3,209.10 | 3,239.90 | 3,239.90 | 248 |
| 19 abr 2024 | 3,264.80 | 3,265.10 | 3,210.00 | 3,210.60 | 3,210.60 | 149 |
| 18 abr 2024 | 3,277.90 | 3,312.60 | 3,275.20 | 3,275.80 | 3,275.80 | 157 |
| 17 abr 2024 | 3,342.00 | 3,342.00 | 3,294.90 | 3,294.90 | 3,294.90 | 30 |
| 16 abr 2024 | 3,320.50 | 3,336.10 | 3,320.50 | 3,324.40 | 3,324.40 | 25 |
| 15 abr 2024 | 3,396.90 | 3,396.90 | 3,323.50 | 3,324.00 | 3,324.00 | 74 |
| 12 abr 2024 | 3,408.00 | 3,413.00 | 3,374.10 | 3,382.20 | 3,382.20 | 226 |
| 11 abr 2024 | 3,396.50 | 3,434.10 | 3,381.90 | 3,431.10 | 3,431.10 | 45 |
| 10 abr 2024 | 3,379.70 | 3,390.10 | 3,374.40 | 3,386.20 | 3,386.20 | 97 |
| 09 abr 2024 | 3,408.10 | 3,408.80 | 3,374.40 | 3,406.90 | 3,406.90 | 45 |
| 08 abr 2024 | 3,407.80 | 3,416.30 | 3,403.30 | 3,405.60 | 3,405.60 | 185 |
| 05 abr 2024 | 3,374.50 | 3,418.00 | 3,372.30 | 3,406.70 | 3,406.70 | 348 |
| 04 abr 2024 | 3,431.70 | 3,443.10 | 3,359.80 | 3,359.80 | 3,359.80 | 79 |
| 03 abr 2024 | 3,406.50 | 3,423.10 | 3,405.30 | 3,409.30 | 3,409.30 | 120 |
| 02 abr 2024 | 3,381.30 | 3,402.40 | 3,378.60 | 3,401.80 | 3,401.80 | 146 |
| 01 abr 2024 | 3,438.10 | 3,438.10 | 3,424.40 | 3,431.00 | 3,431.00 | 77 |
| 28 mar 2024 | 3,436.70 | 3,438.20 | 3,436.00 | 3,436.00 | 3,436.00 | 264 |
| 27 mar 2024 | 3,432.70 | 3,440.30 | 3,419.80 | 3,438.10 | 3,438.10 | 188 |
| 26 mar 2024 | 3,457.70 | 3,457.90 | 3,429.70 | 3,430.70 | 3,430.70 | 62 |
| 25 mar 2024 | 3,442.00 | 3,446.70 | 3,434.00 | 3,442.80 | 3,442.80 | 56 |
| 22 mar 2024 | 3,458.10 | 3,467.40 | 3,450.20 | 3,459.30 | 3,459.30 | 112 |
| 21 mar 2024 | 3,467.20 | 3,474.30 | 3,454.10 | 3,454.10 | 3,454.10 | 1,027 |
| 20 mar 2024 | 3,416.40 | 3,453.10 | 3,416.40 | 3,452.40 | 3,452.40 | 380 |
| 19 mar 2024 | 3,385.00 | 3,420.80 | 3,385.00 | 3,418.40 | 3,418.40 | 234 |
| 18 mar 2024 | 3,416.00 | 3,416.00 | 3,395.00 | 3,397.10 | 3,397.10 | 461 |
| 15 mar 2024 | 3,321.72 | 3,321.72 | 3,321.72 | 3,321.72 | 3,321.72 | 733 |
| 14 mar 2024 | 3,357.40 | 3,357.40 | 3,357.40 | 3,357.40 | 3,357.40 | - |
| 13 mar 2024 | 3,358.60 | 3,368.10 | 3,358.10 | 3,358.10 | 3,358.10 | 521 |
| 12 mar 2024 | 3,327.00 | 3,374.50 | 3,325.00 | 3,371.40 | 3,371.40 | 2,000 |
| 11 mar 2024 | 3,316.00 | 3,324.30 | 3,309.20 | 3,316.50 | 3,316.50 | 4,074 |
| 08 mar 2024 | 3,398.10 | 3,400.10 | 3,333.40 | 3,333.40 | 3,333.40 | 634 |
| 07 mar 2024 | 3,341.10 | 3,376.90 | 3,341.10 | 3,371.80 | 3,371.80 | 354 |
| 06 mar 2024 | 3,335.40 | 3,335.70 | 3,317.00 | 3,325.50 | 3,325.50 | 44 |
| 05 mar 2024 | 3,327.80 | 3,331.80 | 3,297.00 | 3,309.00 | 3,309.00 | 174 |
| 04 mar 2024 | 3,369.20 | 3,369.40 | 3,362.50 | 3,363.40 | 3,363.40 | 439 |
| 01 mar 2024 | 3,352.70 | 3,379.20 | 3,346.20 | 3,379.20 | 3,379.20 | 284 |
| 29 feb 2024 | 3,338.50 | 3,348.40 | 3,326.40 | 3,345.70 | 3,345.70 | 464 |
| 28 feb 2024 | 3,320.70 | 3,327.70 | 3,316.70 | 3,322.50 | 3,322.50 | 163 |
| 27 feb 2024 | 3,329.70 | 3,336.70 | 3,328.40 | 3,336.30 | 3,336.30 | 199 |
| 26 feb 2024 | 3,343.80 | 3,347.10 | 3,332.00 | 3,332.50 | 3,332.50 | 570 |
| 23 feb 2024 | 3,356.00 | 3,360.30 | 3,332.70 | 3,339.60 | 3,339.60 | 940 |
| 22 feb 2024 | 3,321.70 | 3,343.70 | 3,321.70 | 3,343.60 | 3,343.60 | 119 |
| 21 feb 2024 | 3,232.50 | 3,246.20 | 3,232.30 | 3,244.90 | 3,244.90 | 83 |
| 20 feb 2024 | 3,243.80 | 3,253.30 | 3,243.80 | 3,253.30 | 3,253.30 | 123 |
| 16 feb 2024 | 3,310.00 | 3,313.20 | 3,287.90 | 3,287.90 | 3,287.90 | 188 |
| 15 feb 2024 | 3,305.50 | 3,309.90 | 3,289.90 | 3,309.90 | 3,309.90 | 212 |
| 14 feb 2024 | 3,290.50 | 3,308.20 | 3,274.00 | 3,308.20 | 3,308.20 | 249 |
| 13 feb 2024 | 3,261.80 | 3,282.50 | 3,257.50 | 3,266.70 | 3,266.70 | 109 |
| 12 feb 2024 | 3,326.40 | 3,331.20 | 3,311.30 | 3,312.90 | 3,312.90 | 595 |
| 09 feb 2024 | 3,309.70 | 3,332.80 | 3,309.70 | 3,332.80 | 3,332.80 | 230 |
| 08 feb 2024 | 3,297.10 | 3,304.10 | 3,296.20 | 3,300.10 | 3,300.10 | 96 |
| 07 feb 2024 | 3,290.10 | 3,295.40 | 3,284.90 | 3,295.00 | 3,295.00 | 335 |
| 06 feb 2024 | 3,260.10 | 3,260.10 | 3,236.50 | 3,253.50 | 3,253.50 | 456 |
| 05 feb 2024 | 3,254.10 | 3,259.70 | 3,230.50 | 3,253.80 | 3,253.80 | 183 |
| 02 feb 2024 | 3,235.50 | 3,255.40 | 3,234.90 | 3,253.00 | 3,253.00 | 727 |
| 01 feb 2024 | 3,147.00 | 3,189.80 | 3,147.00 | 3,189.80 | 3,189.80 | 160 |
| 31 ene 2024 | 3,173.40 | 3,175.50 | 3,147.00 | 3,147.00 | 3,147.00 | 457 |
| 30 ene 2024 | 3,228.50 | 3,228.50 | 3,213.90 | 3,215.20 | 3,215.20 | 697 |
| 29 ene 2024 | 3,203.70 | 3,228.20 | 3,203.70 | 3,228.20 | 3,228.20 | 65 |
| 26 ene 2024 | 3,194.10 | 3,205.20 | 3,192.40 | 3,192.80 | 3,192.80 | 234 |
| 25 ene 2024 | 3,201.20 | 3,209.60 | 3,192.60 | 3,197.90 | 3,197.90 | 187 |
| 24 ene 2024 | 3,207.00 | 3,215.50 | 3,193.90 | 3,194.30 | 3,194.30 | 281 |
| 23 ene 2024 | 3,177.60 | 3,185.90 | 3,171.10 | 3,185.40 | 3,185.40 | 166 |
| 22 ene 2024 | 3,189.50 | 3,192.50 | 3,174.50 | 3,176.20 | 3,176.20 | 326 |
| 19 ene 2024 | 3,135.00 | 3,168.70 | 3,134.00 | 3,166.30 | 3,166.30 | 143 |
| 18 ene 2024 | 3,104.10 | 3,122.70 | 3,103.00 | 3,122.70 | 3,122.70 | 171 |
| 17 ene 2024 | 3,087.00 | 3,087.00 | 3,057.40 | 3,083.60 | 3,083.60 | 415 |
| 16 ene 2024 | 3,110.00 | 3,110.00 | 3,096.30 | 3,098.40 | 3,098.40 | 164 |
| 12 ene 2024 | 3,100.00 | 3,103.20 | 3,094.10 | 3,101.40 | 3,101.40 | 123 |
| 11 ene 2024 | 3,083.40 | 3,100.90 | 3,072.60 | 3,100.80 | 3,100.80 | 40 |
| 10 ene 2024 | 3,076.60 | 3,096.00 | 3,076.60 | 3,096.00 | 3,096.00 | 59 |
| *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.