U.S. markets open in 8 hours 14 minutes
F S&P 500
5,440.75 +21.25 (+0.39%) F Dow Jones
40,520.00 +113.00 (+0.28%) F Nasdaq
18,565.00 +106.75 (+0.58%) E-mini Russell 2000 Index Futur
2,100.20 +3.70 (+0.18%) Petróleo
68.56 +0.89 (+1.32%) Oro
2,526.70 +2.10 (+0.08%)
Sugar #11 Mar 25 (SB=F)
ICE Futures - ICE Futures Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
A partir del 12:59PM EDT. Mercado abierto.
Periodo de tiempo:
09 sept 2023 - 09 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USXDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 19.62 | 19.89 | 19.17 | 19.24 | 19.24 | 55,395 |
| 05 sept 2024 | 19.25 | 19.57 | 19.15 | 19.22 | 19.22 | 48,512 |
| 04 sept 2024 | 19.40 | 19.54 | 19.07 | 19.24 | 19.24 | 58,558 |
| 03 sept 2024 | 19.12 | 19.77 | 19.02 | 19.49 | 19.49 | 70,974 |
| 30 ago 2024 | 19.88 | 19.95 | 19.28 | 19.38 | 19.38 | 71,573 |
| 29 ago 2024 | 19.56 | 19.98 | 19.45 | 19.89 | 19.89 | 80,334 |
| 28 ago 2024 | 19.61 | 19.66 | 19.12 | 19.54 | 19.54 | 87,729 |
| 27 ago 2024 | 19.18 | 19.68 | 18.52 | 19.60 | 19.60 | 97,197 |
| 26 ago 2024 | 18.50 | 19.17 | 18.50 | 19.04 | 19.04 | 90,637 |
| 23 ago 2024 | 17.91 | 18.43 | 17.89 | 18.39 | 18.39 | 56,095 |
| 22 ago 2024 | 17.68 | 18.06 | 17.64 | 17.85 | 17.85 | 37,780 |
| 21 ago 2024 | 17.60 | 17.74 | 17.52 | 17.65 | 17.65 | 38,194 |
| 20 ago 2024 | 18.09 | 18.12 | 17.52 | 17.57 | 17.57 | 59,890 |
| 19 ago 2024 | 18.00 | 18.13 | 17.92 | 18.02 | 18.02 | 31,101 |
| 16 ago 2024 | 17.85 | 18.37 | 17.84 | 18.03 | 18.03 | 37,168 |
| 15 ago 2024 | 17.98 | 18.09 | 17.81 | 17.88 | 17.88 | 36,463 |
| 14 ago 2024 | 18.36 | 18.44 | 17.91 | 17.97 | 17.97 | 42,166 |
| 13 ago 2024 | 18.35 | 18.70 | 18.30 | 18.39 | 18.39 | 36,501 |
| 12 ago 2024 | 18.52 | 18.73 | 18.23 | 18.29 | 18.29 | 34,125 |
| 09 ago 2024 | 18.50 | 18.88 | 18.31 | 18.48 | 18.48 | 42,028 |
| 08 ago 2024 | 18.08 | 18.85 | 17.95 | 18.57 | 18.57 | 69,026 |
| 07 ago 2024 | 17.87 | 18.26 | 17.80 | 18.14 | 18.14 | 37,380 |
| 06 ago 2024 | 18.10 | 18.13 | 17.77 | 17.87 | 17.87 | 44,374 |
| 05 ago 2024 | 18.05 | 18.35 | 17.64 | 18.08 | 18.08 | 57,567 |
| 02 ago 2024 | 18.53 | 18.67 | 18.00 | 18.10 | 18.10 | 57,766 |
| 01 ago 2024 | 19.00 | 19.22 | 18.39 | 18.50 | 18.50 | 54,598 |
| 31 jul 2024 | 19.18 | 19.32 | 18.75 | 18.94 | 18.94 | 52,290 |
| 30 jul 2024 | 19.06 | 19.14 | 18.81 | 19.12 | 19.12 | 39,582 |
| 29 jul 2024 | 18.50 | 19.05 | 18.47 | 19.01 | 19.01 | 55,993 |
| 26 jul 2024 | 18.70 | 18.74 | 18.32 | 18.42 | 18.42 | 41,569 |
| 25 jul 2024 | 18.00 | 18.70 | 17.92 | 18.66 | 18.66 | 71,672 |
| 24 jul 2024 | 18.20 | 18.31 | 17.86 | 17.91 | 17.91 | 74,074 |
| 23 jul 2024 | 18.30 | 18.41 | 18.08 | 18.16 | 18.16 | 55,653 |
| 22 jul 2024 | 18.66 | 18.74 | 18.25 | 18.30 | 18.30 | 59,034 |
| 19 jul 2024 | 19.00 | 19.00 | 18.55 | 18.66 | 18.66 | 59,278 |
| 18 jul 2024 | 19.36 | 19.38 | 18.81 | 18.94 | 18.94 | 62,006 |
| 17 jul 2024 | 19.60 | 19.60 | 19.15 | 19.36 | 19.36 | 44,803 |
| 16 jul 2024 | 19.82 | 19.88 | 19.54 | 19.62 | 19.62 | 35,346 |
| 15 jul 2024 | 19.15 | 19.82 | 19.09 | 19.76 | 19.76 | 55,839 |
| 12 jul 2024 | 19.45 | 19.53 | 19.18 | 19.20 | 19.20 | 46,493 |
| 11 jul 2024 | 19.79 | 19.90 | 19.39 | 19.43 | 19.43 | 62,645 |
| 10 jul 2024 | 19.69 | 20.12 | 19.52 | 19.81 | 19.81 | 53,139 |
| 09 jul 2024 | 20.31 | 20.31 | 19.61 | 19.62 | 19.62 | 53,843 |
| 08 jul 2024 | 20.13 | 20.37 | 19.83 | 20.13 | 20.13 | 54,201 |
| 05 jul 2024 | 20.53 | 20.67 | 20.08 | 20.14 | 20.14 | 58,227 |
| 03 jul 2024 | 20.61 | 20.73 | 20.45 | 20.53 | 20.53 | 55,067 |
| 02 jul 2024 | 20.14 | 20.78 | 19.93 | 20.61 | 20.61 | 74,275 |
| 01 jul 2024 | 20.25 | 20.41 | 20.06 | 20.23 | 20.23 | 55,376 |
| 28 jun 2024 | 20.12 | 20.33 | 19.90 | 20.31 | 20.31 | 97,361 |
| 27 jun 2024 | 19.29 | 20.16 | 19.23 | 20.12 | 20.12 | 19,388 |
| 26 jun 2024 | 19.10 | 19.31 | 18.91 | 19.24 | 19.24 | 28,349 |
| 25 jun 2024 | 19.47 | 19.47 | 18.84 | 19.10 | 19.10 | 54,319 |
| 24 jun 2024 | 18.92 | 19.44 | 18.82 | 19.41 | 19.41 | 76,214 |
| 21 jun 2024 | 18.92 | 19.06 | 18.81 | 18.97 | 18.97 | 62,108 |
| 20 jun 2024 | 19.10 | 19.43 | 18.82 | 18.89 | 18.89 | 70,520 |
| 18 jun 2024 | 18.93 | 19.19 | 18.81 | 18.92 | 18.92 | 52,594 |
| 17 jun 2024 | 19.32 | 19.32 | 18.81 | 18.98 | 18.98 | 87,484 |
| 14 jun 2024 | 19.49 | 19.60 | 19.27 | 19.43 | 19.43 | 61,211 |
| 13 jun 2024 | 19.05 | 19.64 | 19.05 | 19.59 | 19.59 | 106,313 |
| 12 jun 2024 | 18.75 | 19.19 | 18.73 | 19.10 | 19.10 | 85,538 |
| 11 jun 2024 | 18.70 | 18.95 | 18.59 | 18.79 | 18.79 | 69,508 |
| 10 jun 2024 | 18.95 | 19.30 | 18.60 | 18.63 | 18.63 | 103,858 |
| 07 jun 2024 | 19.20 | 19.37 | 18.76 | 19.00 | 19.00 | 124,343 |
| 06 jun 2024 | 19.15 | 19.33 | 19.08 | 19.22 | 19.22 | 92,955 |
| 05 jun 2024 | 18.87 | 19.17 | 18.73 | 19.13 | 19.13 | 114,114 |
| 04 jun 2024 | 18.77 | 18.90 | 18.62 | 18.86 | 18.86 | 71,396 |
| 03 jun 2024 | 18.30 | 18.85 | 18.21 | 18.78 | 18.78 | 62,892 |
| 31 may 2024 | 18.18 | 18.46 | 18.03 | 18.30 | 18.30 | 53,221 |
| 30 may 2024 | 18.32 | 18.37 | 18.15 | 18.19 | 18.19 | 48,843 |
| 29 may 2024 | 18.70 | 18.73 | 18.22 | 18.35 | 18.35 | 55,107 |
| 28 may 2024 | 18.67 | 18.80 | 18.53 | 18.73 | 18.73 | 61,999 |
| 24 may 2024 | 18.26 | 18.48 | 18.03 | 18.41 | 18.41 | 44,556 |
| 23 may 2024 | 18.23 | 18.57 | 18.23 | 18.26 | 18.26 | 49,686 |
| 22 may 2024 | 18.56 | 18.60 | 18.20 | 18.23 | 18.23 | 33,473 |
| 21 may 2024 | 18.67 | 18.76 | 18.41 | 18.56 | 18.56 | 41,256 |
| 20 may 2024 | 18.08 | 18.79 | 18.05 | 18.68 | 18.68 | 53,720 |
| 17 may 2024 | 18.35 | 18.45 | 18.06 | 18.13 | 18.13 | 34,746 |
| 16 may 2024 | 18.65 | 18.65 | 17.95 | 18.33 | 18.33 | 67,328 |
| 15 may 2024 | 18.90 | 18.96 | 18.50 | 18.65 | 18.65 | 51,115 |
| 14 may 2024 | 18.60 | 18.95 | 18.31 | 18.87 | 18.87 | 60,775 |
| 13 may 2024 | 19.24 | 19.34 | 18.58 | 18.63 | 18.63 | 78,417 |
| 10 may 2024 | 19.58 | 19.61 | 19.25 | 19.30 | 19.30 | 34,802 |
| 09 may 2024 | 19.60 | 19.87 | 19.40 | 19.58 | 19.58 | 43,498 |
| 08 may 2024 | 19.95 | 19.95 | 19.51 | 19.60 | 19.60 | 54,277 |
| 07 may 2024 | 19.50 | 20.00 | 19.38 | 19.95 | 19.95 | 73,884 |
| 06 may 2024 | 19.30 | 19.52 | 19.15 | 19.48 | 19.48 | 32,335 |
| 03 may 2024 | 19.30 | 19.52 | 19.18 | 19.28 | 19.28 | 42,472 |
| 02 may 2024 | 19.35 | 19.49 | 19.10 | 19.25 | 19.25 | 45,442 |
| 01 may 2024 | 19.48 | 19.48 | 19.09 | 19.22 | 19.22 | 41,619 |
| 30 abr 2024 | 20.21 | 20.23 | 19.58 | 19.71 | 19.71 | 48,666 |
| 29 abr 2024 | 19.37 | 20.23 | 19.37 | 20.20 | 20.20 | 17,324 |
| 26 abr 2024 | 19.44 | 20.00 | 19.35 | 19.40 | 19.40 | 51,400 |
| 25 abr 2024 | 19.90 | 19.92 | 19.25 | 19.48 | 19.48 | 42,504 |
| 24 abr 2024 | 19.91 | 20.04 | 19.77 | 20.00 | 20.00 | 35,115 |
| 23 abr 2024 | 19.80 | 19.99 | 19.73 | 19.91 | 19.91 | 39,678 |
| 22 abr 2024 | 19.88 | 20.15 | 19.71 | 19.80 | 19.80 | 30,468 |
| 19 abr 2024 | 19.80 | 19.84 | 19.45 | 19.73 | 19.73 | 31,654 |
| 18 abr 2024 | 19.50 | 19.77 | 19.25 | 19.59 | 19.59 | 25,415 |
| 17 abr 2024 | 19.57 | 19.63 | 19.17 | 19.32 | 19.32 | 38,977 |
| 16 abr 2024 | 20.05 | 20.05 | 19.28 | 19.63 | 19.63 | 69,518 |
| *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.