U.S. markets open in 42 minutes
F S&P 500
5,052.50 -55.00 (-1.08%) F Dow Jones
38,292.00 -388.00 (-1.00%) F Nasdaq
17,415.25 -249.25 (-1.41%) E-mini Russell 2000 Index Futur
1,992.60 -14.20 (-0.71%) Petróleo
83.09 +0.28 (+0.34%) Oro
2,337.60 -0.80 (-0.03%)
Sugar #11 Jul 24 (SB=F)
ICE Futures - ICE Futures Precio retrasado. Divisa en USX.
Añadir a la lista de seguimiento
A partir del 08:27AM EDT. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USXDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 19.64 | 19.65 | 19.25 | 19.36 | 19.36 | 24,661 |
| 24 abr 2024 | 19.91 | 20.04 | 19.77 | 20.00 | 20.00 | 39,678 |
| 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 |
| 15 abr 2024 | 20.51 | 20.60 | 20.00 | 20.02 | 20.02 | 80,806 |
| 12 abr 2024 | 20.85 | 20.97 | 20.41 | 20.45 | 20.45 | 75,215 |
| 11 abr 2024 | 21.45 | 21.56 | 20.81 | 20.85 | 20.85 | 87,772 |
| 10 abr 2024 | 21.69 | 21.83 | 21.40 | 21.46 | 21.46 | 55,283 |
| 09 abr 2024 | 21.54 | 21.71 | 21.38 | 21.49 | 21.49 | 75,985 |
| 08 abr 2024 | 21.93 | 22.23 | 21.55 | 21.59 | 21.59 | 78,743 |
| 05 abr 2024 | 22.37 | 22.48 | 21.80 | 21.99 | 21.99 | 66,091 |
| 04 abr 2024 | 22.29 | 22.47 | 22.12 | 22.36 | 22.36 | 47,419 |
| 03 abr 2024 | 22.32 | 22.63 | 22.04 | 22.22 | 22.22 | 58,653 |
| 02 abr 2024 | 22.65 | 22.91 | 22.27 | 22.32 | 22.32 | 62,393 |
| 01 abr 2024 | 22.65 | 22.91 | 22.53 | 22.72 | 22.72 | 62,945 |
| 28 mar 2024 | 22.19 | 22.59 | 22.06 | 22.52 | 22.52 | 55,316 |
| 27 mar 2024 | 22.34 | 22.39 | 21.76 | 22.19 | 22.19 | 48,563 |
| 26 mar 2024 | 21.94 | 22.48 | 21.93 | 22.39 | 22.39 | 72,308 |
| 25 mar 2024 | 21.78 | 22.13 | 21.72 | 21.95 | 21.95 | 35,375 |
| 22 mar 2024 | 21.97 | 22.23 | 21.75 | 21.85 | 21.85 | 37,110 |
| 21 mar 2024 | 21.89 | 22.18 | 21.82 | 22.06 | 22.06 | 43,310 |
| 20 mar 2024 | 21.58 | 21.80 | 21.13 | 21.77 | 21.77 | 47,676 |
| 19 mar 2024 | 22.15 | 22.22 | 21.48 | 21.64 | 21.64 | 49,472 |
| 18 mar 2024 | 22.20 | 22.35 | 21.94 | 22.16 | 22.16 | 43,162 |
| 15 mar 2024 | 21.75 | 22.15 | 21.72 | 22.12 | 22.12 | 40,403 |
| 14 mar 2024 | 22.00 | 22.23 | 21.66 | 21.77 | 21.77 | 53,207 |
| 13 mar 2024 | 22.00 | 22.18 | 21.36 | 21.93 | 21.93 | 56,041 |
| 12 mar 2024 | 21.90 | 22.10 | 21.77 | 21.89 | 21.89 | 51,476 |
| 11 mar 2024 | 21.18 | 21.99 | 21.13 | 21.95 | 21.95 | 55,283 |
| 08 mar 2024 | 21.29 | 21.40 | 21.01 | 21.15 | 21.15 | 36,017 |
| 07 mar 2024 | 21.47 | 21.48 | 20.86 | 21.28 | 21.28 | 46,356 |
| 06 mar 2024 | 20.87 | 21.68 | 20.72 | 21.45 | 21.45 | 58,046 |
| 05 mar 2024 | 20.69 | 21.16 | 20.53 | 20.87 | 20.87 | 57,576 |
| 04 mar 2024 | 21.13 | 21.43 | 20.55 | 20.60 | 20.60 | 59,497 |
| 01 mar 2024 | 21.83 | 21.88 | 20.96 | 21.09 | 21.09 | 80,094 |
| 29 feb 2024 | 23.85 | 23.99 | 22.50 | 22.58 | 22.58 | 80,899 |
| 28 feb 2024 | 23.80 | 24.16 | 23.67 | 24.01 | 24.01 | 17,198 |
| 27 feb 2024 | 23.24 | 24.07 | 23.12 | 23.84 | 23.84 | 38,661 |
| 26 feb 2024 | 22.67 | 23.45 | 22.45 | 23.15 | 23.15 | 38,068 |
| 23 feb 2024 | 22.70 | 23.08 | 22.56 | 22.62 | 22.62 | 25,662 |
| 22 feb 2024 | 22.77 | 22.95 | 22.11 | 22.83 | 22.83 | 41,177 |
| 21 feb 2024 | 22.78 | 22.93 | 22.47 | 22.77 | 22.77 | 26,871 |
| 20 feb 2024 | 23.00 | 23.00 | 22.49 | 22.75 | 22.75 | 46,771 |
| 16 feb 2024 | 22.85 | 23.39 | 22.71 | 23.08 | 23.08 | 51,979 |
| 15 feb 2024 | 23.37 | 23.38 | 22.75 | 22.82 | 22.82 | 106,657 |
| 14 feb 2024 | 23.30 | 23.57 | 22.79 | 23.37 | 23.37 | 56,986 |
| 13 feb 2024 | 23.62 | 23.64 | 23.23 | 23.30 | 23.30 | 52,162 |
| 12 feb 2024 | 23.95 | 23.99 | 23.52 | 23.56 | 23.56 | 61,797 |
| 09 feb 2024 | 24.00 | 24.42 | 23.86 | 24.02 | 24.02 | 78,501 |
| 08 feb 2024 | 23.87 | 24.05 | 23.55 | 23.98 | 23.98 | 76,784 |
| 07 feb 2024 | 23.70 | 24.41 | 23.64 | 23.88 | 23.88 | 99,814 |
| 06 feb 2024 | 23.52 | 23.92 | 23.02 | 23.56 | 23.56 | 89,583 |
| 05 feb 2024 | 23.94 | 23.99 | 23.43 | 23.53 | 23.53 | 52,431 |
| 02 feb 2024 | 23.44 | 24.02 | 23.31 | 23.89 | 23.89 | 60,491 |
| 01 feb 2024 | 24.13 | 24.24 | 23.45 | 23.56 | 23.56 | 46,643 |
| 31 ene 2024 | 23.93 | 24.18 | 23.77 | 24.13 | 24.13 | 52,645 |
| 30 ene 2024 | 23.42 | 24.02 | 23.29 | 23.91 | 23.91 | 44,686 |
| 29 ene 2024 | 23.77 | 24.30 | 23.42 | 23.53 | 23.53 | 50,699 |
| 26 ene 2024 | 24.00 | 24.33 | 23.64 | 23.77 | 23.77 | 51,840 |
| 25 ene 2024 | 24.48 | 24.62 | 23.92 | 24.04 | 24.04 | 64,760 |
| 24 ene 2024 | 23.70 | 24.54 | 23.45 | 24.46 | 24.46 | 78,953 |
| 23 ene 2024 | 23.48 | 23.88 | 23.25 | 23.75 | 23.75 | 50,025 |
| 22 ene 2024 | 23.56 | 23.74 | 23.42 | 23.50 | 23.50 | 44,230 |
| 19 ene 2024 | 23.10 | 23.75 | 23.04 | 23.57 | 23.57 | 73,231 |
| 18 ene 2024 | 22.35 | 23.20 | 22.29 | 23.04 | 23.04 | 46,445 |
| 17 ene 2024 | 22.55 | 22.69 | 22.21 | 22.35 | 22.35 | 57,985 |
| 16 ene 2024 | 21.85 | 22.64 | 21.85 | 22.52 | 22.52 | 80,686 |
| 12 ene 2024 | 21.89 | 21.95 | 21.56 | 21.61 | 21.61 | 40,896 |
| 11 ene 2024 | 21.41 | 21.91 | 21.32 | 21.76 | 21.76 | 45,454 |
| 10 ene 2024 | 21.58 | 21.94 | 21.36 | 21.41 | 21.41 | 49,327 |
| 09 ene 2024 | 21.80 | 21.96 | 21.54 | 21.70 | 21.70 | 49,414 |
| 08 ene 2024 | 21.11 | 21.79 | 21.11 | 21.74 | 21.74 | 49,428 |
| 05 ene 2024 | 21.13 | 21.21 | 20.60 | 21.11 | 21.11 | 46,519 |
| 04 ene 2024 | 20.98 | 21.25 | 20.86 | 21.08 | 21.08 | 37,418 |
| 03 ene 2024 | 20.90 | 21.40 | 20.71 | 20.85 | 20.85 | 49,170 |
| 02 ene 2024 | 20.60 | 21.38 | 20.60 | 20.90 | 20.90 | 57,603 |
| 29 dic 2023 | 21.76 | 21.88 | 20.33 | 20.58 | 20.58 | 75,268 |
| 28 dic 2023 | 20.51 | 21.91 | 20.46 | 21.76 | 21.76 | 57,143 |
| 27 dic 2023 | 20.57 | 20.93 | 20.15 | 20.60 | 20.60 | 40,459 |
| 26 dic 2023 | 20.60 | 20.77 | 20.03 | 20.53 | 20.53 | 25,154 |
| 22 dic 2023 | 20.38 | 21.08 | 20.23 | 20.62 | 20.62 | - |
| 21 dic 2023 | 20.80 | 20.83 | 20.12 | 20.24 | 20.24 | 76,312 |
| 20 dic 2023 | 21.39 | 21.67 | 20.81 | 20.92 | 20.92 | 63,059 |
| 19 dic 2023 | 21.40 | 21.62 | 20.85 | 21.43 | 21.43 | 69,499 |
| 18 dic 2023 | 21.98 | 21.99 | 21.25 | 21.31 | 21.31 | 60,933 |
| 15 dic 2023 | 22.30 | 22.59 | 21.75 | 21.99 | 21.99 | 64,324 |
| 14 dic 2023 | 21.97 | 22.31 | 21.16 | 22.18 | 22.18 | 91,832 |
| 13 dic 2023 | 22.56 | 23.12 | 21.82 | 21.97 | 21.97 | 80,633 |
| 12 dic 2023 | 22.47 | 22.66 | 21.48 | 22.59 | 22.59 | 113,863 |
| 11 dic 2023 | 23.44 | 23.49 | 22.17 | 22.47 | 22.47 | 92,343 |
| 08 dic 2023 | 23.10 | 23.60 | 23.10 | 23.36 | 23.36 | 88,278 |
| 07 dic 2023 | 23.39 | 23.93 | 22.80 | 23.03 | 23.03 | 132,480 |
| 06 dic 2023 | 24.92 | 24.92 | 22.94 | 23.00 | 23.00 | 177,202 |
| 05 dic 2023 | 25.90 | 25.90 | 24.81 | 24.96 | 24.96 | 107,293 |
| 04 dic 2023 | 25.06 | 25.98 | 24.58 | 25.81 | 25.81 | 122,660 |
| 01 dic 2023 | 26.15 | 26.17 | 24.95 | 25.09 | 25.09 | 170,625 |
| *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.