Mini-sized Chicago SRW Wheat Fu (XW=F)
CBOT - CBOT Precio retrasado. Divisa en USX.
Añadir a la lista de seguimiento
Al cierre: 02:19PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USX
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 677.00 | 690.88 | 674.00 | 678.50 | 678.50 | 1,828 |
| 30 may 2024 | 692.25 | 693.00 | 669.13 | 681.00 | 681.00 | 1,828 |
| 29 may 2024 | 702.00 | 706.13 | 687.63 | 692.75 | 692.75 | 1,176 |
| 28 may 2024 | 710.88 | 719.75 | 693.50 | 700.25 | 700.25 | 1,856 |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 700.00 | 705.75 | 689.38 | 697.25 | 697.25 | 1,272 |
| 23 may 2024 | 692.50 | 702.63 | 682.50 | 698.00 | 698.00 | 1,537 |
| 22 may 2024 | 697.38 | 716.38 | 688.38 | 693.00 | 693.00 | 2,025 |
| 21 may 2024 | 687.38 | 700.63 | 682.13 | 697.50 | 697.50 | 1,670 |
| 20 may 2024 | 653.75 | 691.25 | 653.75 | 688.75 | 688.75 | 2,040 |
| 17 may 2024 | 664.00 | 676.25 | 650.00 | 651.25 | 651.25 | 1,570 |
| 16 may 2024 | 665.75 | 681.75 | 656.50 | 663.25 | 663.25 | 1,826 |
| 15 may 2024 | 674.13 | 696.88 | 662.25 | 665.75 | 665.75 | 2,251 |
| 14 may 2024 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | 1,629 |
| 13 may 2024 | 670.25 | 670.25 | 670.25 | 670.25 | 670.25 | - |
| 10 may 2024 | 645.75 | 645.75 | 645.75 | 645.75 | 645.75 | - |
| 09 may 2024 | 619.75 | 619.75 | 619.75 | 619.75 | 619.75 | - |
| 08 may 2024 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | - |
| 07 may 2024 | 645.00 | 652.00 | 624.75 | 624.75 | 624.75 | 2 |
| 06 may 2024 | 632.25 | 632.25 | 632.25 | 632.25 | 632.25 | - |
| 03 may 2024 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | - |
| 02 may 2024 | 586.50 | 586.50 | 586.50 | 586.50 | 586.50 | - |
| 01 may 2024 | 581.50 | 581.50 | 581.50 | 581.50 | 581.50 | - |
| 30 abr 2024 | 585.50 | 585.75 | 577.88 | 585.00 | 585.00 | 10 |
| 29 abr 2024 | 596.88 | 603.75 | 583.13 | 590.25 | 590.25 | 186 |
| 26 abr 2024 | 602.13 | 614.00 | 598.00 | 603.25 | 603.25 | 332 |
| 25 abr 2024 | 592.13 | 604.75 | 592.13 | 602.25 | 602.25 | 218 |
| 24 abr 2024 | 581.25 | 598.50 | 579.25 | 594.50 | 594.50 | 336 |
| 23 abr 2024 | 570.25 | 585.25 | 566.00 | 585.00 | 585.00 | 404 |
| 22 abr 2024 | 551.00 | 579.00 | 548.88 | 570.25 | 570.25 | 690 |
| 19 abr 2024 | 536.13 | 558.25 | 535.75 | 550.25 | 550.25 | 523 |
| 18 abr 2024 | 537.13 | 543.50 | 534.75 | 536.75 | 536.75 | 499 |
| 17 abr 2024 | 552.50 | 555.00 | 535.75 | 537.00 | 537.00 | 711 |
| 16 abr 2024 | 552.13 | 556.88 | 542.38 | 549.75 | 549.75 | 460 |
| 15 abr 2024 | 556.00 | 556.00 | 544.00 | 551.75 | 551.75 | 609 |
| 12 abr 2024 | 550.50 | 562.25 | 550.00 | 556.00 | 556.00 | 622 |
| 11 abr 2024 | 558.00 | 559.75 | 547.00 | 551.75 | 551.75 | 529 |
| 10 abr 2024 | 558.50 | 566.63 | 556.00 | 558.50 | 558.50 | 547 |
| 09 abr 2024 | 564.75 | 564.75 | 553.25 | 557.75 | 557.75 | 724 |
| 08 abr 2024 | 570.13 | 573.75 | 559.50 | 565.75 | 565.75 | 761 |
| 05 abr 2024 | 557.00 | 574.38 | 554.88 | 567.25 | 567.25 | 1,167 |
| 04 abr 2024 | 556.50 | 562.38 | 549.75 | 556.25 | 556.25 | 694 |
| 03 abr 2024 | 545.13 | 559.38 | 540.50 | 556.00 | 556.00 | 672 |
| 02 abr 2024 | 557.00 | 562.63 | 543.63 | 545.25 | 545.25 | 647 |
| 01 abr 2024 | 561.00 | 563.00 | 547.25 | 557.00 | 557.00 | 667 |
| 28 mar 2024 | 549.63 | 568.25 | 544.75 | 560.25 | 560.25 | 977 |
| 27 mar 2024 | 542.50 | 549.25 | 537.63 | 547.50 | 547.50 | 571 |
| 26 mar 2024 | 556.00 | 557.63 | 543.00 | 543.50 | 543.50 | 631 |
| 25 mar 2024 | 559.00 | 566.88 | 549.63 | 555.00 | 555.00 | 965 |
| 22 mar 2024 | 547.25 | 558.88 | 539.13 | 554.75 | 554.75 | 1,296 |
| 21 mar 2024 | 545.50 | 552.38 | 540.00 | 546.75 | 546.75 | 487 |
| 20 mar 2024 | 552.75 | 553.00 | 537.25 | 545.00 | 545.00 | 577 |
| 19 mar 2024 | 543.00 | 553.38 | 539.00 | 552.50 | 552.50 | 583 |
| 18 mar 2024 | 531.63 | 543.38 | 527.38 | 542.75 | 542.75 | 793 |
| 15 mar 2024 | 533.13 | 537.13 | 527.00 | 528.50 | 528.50 | 479 |
| 14 mar 2024 | 519.50 | 519.50 | 519.50 | 519.50 | 519.50 | 879 |
| 13 mar 2024 | 532.25 | 532.25 | 532.25 | 532.25 | 532.25 | - |
| 12 mar 2024 | 535.50 | 535.50 | 535.50 | 535.50 | 535.50 | - |
| 11 mar 2024 | 537.50 | 537.50 | 537.50 | 537.50 | 537.50 | - |
| 08 mar 2024 | 526.75 | 526.75 | 526.75 | 526.75 | 526.75 | - |
| 07 mar 2024 | 520.75 | 520.75 | 520.75 | 520.75 | 520.75 | - |
| 06 mar 2024 | 521.25 | 521.25 | 521.25 | 521.25 | 521.25 | - |
| 05 mar 2024 | 568.50 | 568.50 | 545.75 | 545.75 | 545.75 | 1 |
| 04 mar 2024 | 563.50 | 563.50 | 563.50 | 563.50 | 563.50 | - |
| 01 mar 2024 | 594.50 | 594.50 | 560.00 | 560.00 | 560.00 | 1 |
| 29 feb 2024 | 572.00 | 577.50 | 572.00 | 577.50 | 577.50 | 2 |
| 28 feb 2024 | 583.00 | 584.88 | 571.00 | 571.00 | 571.00 | 226 |
| 27 feb 2024 | 577.63 | 591.25 | 576.38 | 586.00 | 586.00 | 404 |
| 26 feb 2024 | 573.13 | 578.50 | 562.00 | 577.25 | 577.25 | 520 |
| 23 feb 2024 | 585.50 | 592.50 | 572.75 | 573.50 | 573.50 | 366 |
| 22 feb 2024 | 582.13 | 599.75 | 580.13 | 583.25 | 583.25 | 531 |
| 21 feb 2024 | 580.25 | 584.88 | 574.00 | 583.25 | 583.25 | 436 |
| 20 feb 2024 | 560.75 | 584.88 | 555.25 | 582.75 | 582.75 | 562 |
| 16 feb 2024 | 566.75 | 571.00 | 557.00 | 560.50 | 560.50 | 699 |
| 15 feb 2024 | 585.00 | 585.00 | 565.50 | 567.00 | 567.00 | 829 |
| 14 feb 2024 | 598.88 | 598.88 | 578.25 | 585.50 | 585.50 | 861 |
| 13 feb 2024 | 597.13 | 603.63 | 592.25 | 597.50 | 597.50 | 400 |
| 12 feb 2024 | 596.00 | 603.00 | 588.88 | 597.50 | 597.50 | 386 |
| 09 feb 2024 | 590.50 | 605.38 | 588.00 | 596.75 | 596.75 | 509 |
| 08 feb 2024 | 598.00 | 601.50 | 583.75 | 588.50 | 588.50 | 541 |
| 07 feb 2024 | 594.88 | 606.50 | 591.00 | 602.00 | 602.00 | 405 |
| 06 feb 2024 | 589.38 | 596.75 | 588.00 | 595.00 | 595.00 | 389 |
| 05 feb 2024 | 599.75 | 600.63 | 586.63 | 590.25 | 590.25 | 434 |
| 02 feb 2024 | 600.25 | 611.38 | 595.88 | 599.75 | 599.75 | 735 |
| 01 feb 2024 | 595.38 | 602.88 | 586.38 | 601.50 | 601.50 | 583 |
| 31 ene 2024 | 604.00 | 605.00 | 592.13 | 595.25 | 595.25 | 408 |
| 30 ene 2024 | 593.75 | 606.63 | 584.63 | 605.50 | 605.50 | 559 |
| 29 ene 2024 | 600.75 | 601.75 | 587.50 | 593.50 | 593.50 | 323 |
| 26 ene 2024 | 612.00 | 613.88 | 592.75 | 600.25 | 600.25 | 618 |
| 25 ene 2024 | 611.25 | 617.38 | 606.88 | 612.25 | 612.25 | 521 |
| 24 ene 2024 | 598.00 | 611.88 | 596.38 | 610.75 | 610.75 | 570 |
| 23 ene 2024 | 596.25 | 606.13 | 593.50 | 596.50 | 596.50 | 402 |
| 22 ene 2024 | 593.25 | 600.25 | 587.00 | 596.50 | 596.50 | 355 |
| 19 ene 2024 | 587.00 | 598.00 | 585.13 | 593.25 | 593.25 | 509 |
| 18 ene 2024 | 582.00 | 586.88 | 573.13 | 585.50 | 585.50 | 537 |
| 17 ene 2024 | 581.75 | 595.63 | 578.00 | 582.50 | 582.50 | 744 |
| 16 ene 2024 | 596.13 | 602.13 | 577.00 | 582.00 | 582.00 | 849 |
| 12 ene 2024 | 605.50 | 611.50 | 586.00 | 596.00 | 596.00 | 934 |
| 11 ene 2024 | 609.50 | 615.00 | 602.50 | 603.75 | 603.75 | 441 |
| 10 ene 2024 | 608.38 | 613.50 | 603.75 | 610.75 | 610.75 | 371 |
| *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.