U.S. markets open in 6 hours 40 minutes
F S&P 500
5,244.50 -8.50 (-0.16%) F Dow Jones
38,219.00 -12.00 (-0.03%) F Nasdaq
18,548.75 -57.75 (-0.31%) E-mini Russell 2000 Index Futur
2,062.70 +1.70 (+0.08%) Petróleo
77.88 -0.03 (-0.04%) Oro
2,365.40 -1.10 (-0.05%)
Mini-sized Chicago SRW Wheat Fu (XWU24.CBT)
CBOT - CBOT Precio retrasado. Divisa en USX.
Añadir a la lista de seguimiento
A partir del 02:33AM EDT. Mercado abierto.
Periodo de tiempo:
31 may 2023 - 31 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USX
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 706.25 | 709.50 | 705.00 | 709.50 | 709.50 | 9 |
| 30 may 2024 | 709.75 | 709.75 | 695.13 | 702.50 | 702.50 | 138 |
| 29 may 2024 | 721.63 | 725.00 | 708.75 | 713.75 | 713.75 | 138 |
| 28 may 2024 | 730.75 | 738.00 | 715.00 | 720.50 | 720.50 | 178 |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 718.63 | 725.00 | 709.50 | 717.50 | 717.50 | 86 |
| 23 may 2024 | 714.00 | 720.50 | 702.88 | 718.00 | 718.00 | 82 |
| 22 may 2024 | 716.63 | 735.00 | 708.13 | 712.75 | 712.75 | 109 |
| 21 may 2024 | 708.00 | 718.38 | 702.00 | 717.50 | 717.50 | 94 |
| 20 may 2024 | 679.00 | 710.00 | 677.50 | 708.75 | 708.75 | 133 |
| 17 may 2024 | 683.63 | 696.00 | 670.75 | 672.00 | 672.00 | 139 |
| 16 may 2024 | 687.25 | 701.00 | 678.25 | 683.50 | 683.50 | 122 |
| 15 may 2024 | 693.00 | 716.00 | 685.75 | 686.00 | 686.00 | 169 |
| 14 may 2024 | 705.00 | 714.13 | 689.00 | 693.25 | 693.25 | 142 |
| 13 may 2024 | 681.00 | 712.75 | 675.50 | 706.50 | 706.50 | 135 |
| 10 may 2024 | 660.25 | 682.50 | 660.25 | 682.50 | 682.50 | 134 |
| 09 may 2024 | 654.50 | 666.25 | 652.75 | 657.75 | 657.75 | 72 |
| 08 may 2024 | 665.13 | 670.00 | 650.75 | 655.00 | 655.00 | 56 |
| 07 may 2024 | 666.50 | 671.75 | 656.63 | 663.75 | 663.75 | 56 |
| 06 may 2024 | 637.50 | 669.50 | 632.00 | 668.50 | 668.50 | 99 |
| 03 may 2024 | 624.00 | 649.75 | 624.00 | 643.00 | 643.00 | 99 |
| 02 may 2024 | 622.00 | 628.25 | 616.00 | 624.25 | 624.25 | 32 |
| 01 may 2024 | 624.00 | 625.00 | 614.75 | 619.00 | 619.00 | 15 |
| 30 abr 2024 | 627.50 | 627.50 | 618.00 | 622.25 | 622.25 | 38 |
| 29 abr 2024 | 634.88 | 641.13 | 625.00 | 629.50 | 629.50 | 78 |
| 26 abr 2024 | 638.50 | 651.75 | 635.50 | 641.75 | 641.75 | 54 |
| 25 abr 2024 | 619.63 | 639.50 | 619.63 | 639.25 | 639.25 | 33 |
| 24 abr 2024 | 617.50 | 633.75 | 614.75 | 631.25 | 631.25 | 48 |
| 23 abr 2024 | 605.00 | 619.75 | 603.75 | 619.75 | 619.75 | 37 |
| 22 abr 2024 | 587.13 | 611.00 | 585.38 | 605.00 | 605.00 | 33 |
| 19 abr 2024 | 575.13 | 584.00 | 575.13 | 584.00 | 584.00 | 6 |
| 18 abr 2024 | 572.13 | 573.00 | 570.25 | 570.25 | 570.25 | 7 |
| 17 abr 2024 | 581.63 | 584.00 | 569.00 | 569.00 | 569.00 | 9 |
| 16 abr 2024 | 585.88 | 586.63 | 575.50 | 580.75 | 580.75 | 5 |
| 15 abr 2024 | 582.75 | 583.75 | 579.63 | 583.75 | 583.75 | 3 |
| 12 abr 2024 | 590.25 | 590.25 | 586.50 | 586.50 | 586.50 | 1 |
| 11 abr 2024 | 586.00 | 586.13 | 577.13 | 583.00 | 583.00 | 8 |
| 10 abr 2024 | 592.38 | 595.25 | 590.00 | 590.00 | 590.00 | 18 |
| 09 abr 2024 | 594.00 | 594.00 | 587.38 | 588.75 | 588.75 | 6 |
| 08 abr 2024 | 599.25 | 601.00 | 594.88 | 597.75 | 597.75 | 15 |
| 05 abr 2024 | 593.75 | 603.38 | 593.75 | 598.50 | 598.50 | 27 |
| 04 abr 2024 | 593.50 | 593.75 | 584.75 | 589.00 | 589.00 | 7 |
| 03 abr 2024 | 586.13 | 591.13 | 586.13 | 589.25 | 589.25 | 7 |
| 02 abr 2024 | 591.38 | 593.50 | 578.88 | 579.50 | 579.50 | 14 |
| 01 abr 2024 | 591.50 | 591.50 | 582.38 | 588.75 | 588.75 | 8 |
| 28 mar 2024 | 579.00 | 596.88 | 579.00 | 591.50 | 591.50 | 5 |
| 27 mar 2024 | 571.00 | 580.50 | 571.00 | 580.50 | 580.50 | 1 |
| 26 mar 2024 | 585.00 | 585.00 | 577.50 | 577.50 | 577.50 | 4 |
| 25 mar 2024 | 588.63 | 595.75 | 582.13 | 587.25 | 587.25 | 46 |
| 22 mar 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 1 |
| 21 mar 2024 | 581.13 | 581.13 | 577.75 | 577.75 | 577.75 | 2 |
| 20 mar 2024 | 569.50 | 576.13 | 569.50 | 575.75 | 575.75 | 6 |
| 19 mar 2024 | 572.63 | 582.25 | 572.63 | 582.25 | 582.25 | 8 |
| 18 mar 2024 | 559.88 | 572.75 | 559.88 | 572.75 | 572.75 | 1 |
| 15 mar 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| 14 mar 2024 | 566.00 | 566.25 | 562.50 | 562.50 | 562.50 | 14 |
| 13 mar 2024 | 569.13 | 572.50 | 565.75 | 572.50 | 572.50 | 4 |
| 12 mar 2024 | 578.75 | 578.75 | 573.38 | 574.00 | 574.00 | 7 |
| 11 mar 2024 | 564.00 | 575.00 | 564.00 | 575.00 | 575.00 | 12 |
| 08 mar 2024 | 562.25 | 564.75 | 562.25 | 564.50 | 564.50 | 47 |
| 07 mar 2024 | 553.63 | 563.00 | 553.63 | 553.75 | 553.75 | 6 |
| 06 mar 2024 | 561.75 | 561.75 | 552.50 | 554.00 | 554.00 | 5 |
| 05 mar 2024 | 565.88 | 565.88 | 564.50 | 564.50 | 564.50 | 1 |
| 04 mar 2024 | 575.75 | 575.75 | 575.25 | 575.25 | 575.25 | 1 |
| 01 mar 2024 | 584.50 | 584.50 | 569.13 | 569.75 | 569.75 | 4 |
| 29 feb 2024 | 582.88 | 586.75 | 582.88 | 586.75 | 586.75 | 3 |
| 28 feb 2024 | 590.00 | 590.00 | 586.75 | 586.75 | 586.75 | 1 |
| 27 feb 2024 | 593.38 | 594.13 | 593.00 | 593.00 | 593.00 | 2 |
| 26 feb 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - |
| 23 feb 2024 | 577.75 | 577.75 | 577.00 | 577.00 | 577.00 | 1 |
| 22 feb 2024 | 589.50 | 598.50 | 586.75 | 586.75 | 586.75 | 2 |
| 21 feb 2024 | 584.75 | 584.75 | 584.75 | 584.75 | 584.75 | 2 |
| 20 feb 2024 | 568.00 | 587.50 | 568.00 | 587.50 | 587.50 | 1 |
| 16 feb 2024 | 573.13 | 573.13 | 570.50 | 570.50 | 570.50 | 1 |
| 15 feb 2024 | 580.00 | 580.00 | 579.00 | 579.00 | 579.00 | 1 |
| 14 feb 2024 | 598.63 | 598.63 | 593.75 | 593.75 | 593.75 | 1 |
| 13 feb 2024 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | - |
| 12 feb 2024 | 608.25 | 608.25 | 608.25 | 608.25 | 608.25 | - |
| 09 feb 2024 | 605.25 | 616.75 | 605.25 | 608.75 | 608.75 | 2 |
| 08 feb 2024 | 611.50 | 611.50 | 606.50 | 606.50 | 606.50 | 2 |
| 07 feb 2024 | 619.75 | 619.75 | 619.75 | 619.75 | 619.75 | - |
| 06 feb 2024 | 615.75 | 615.75 | 615.75 | 615.75 | 615.75 | - |
| 05 feb 2024 | 614.25 | 614.25 | 614.25 | 614.25 | 614.25 | - |
| 02 feb 2024 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | - |
| 01 feb 2024 | 623.50 | 623.50 | 623.50 | 623.50 | 623.50 | - |
| 31 ene 2024 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | - |
| 30 ene 2024 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | - |
| 29 ene 2024 | 620.25 | 620.25 | 620.25 | 620.25 | 620.25 | - |
| 26 ene 2024 | 626.25 | 626.25 | 626.25 | 626.25 | 626.25 | - |
| 25 ene 2024 | 637.50 | 637.50 | 637.50 | 637.50 | 637.50 | - |
| 24 ene 2024 | 636.50 | 636.50 | 636.50 | 636.50 | 636.50 | - |
| 23 ene 2024 | 624.25 | 624.25 | 624.25 | 624.25 | 624.25 | - |
| 22 ene 2024 | 623.50 | 623.50 | 623.50 | 623.50 | 623.50 | - |
| 19 ene 2024 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | - |
| 18 ene 2024 | 616.75 | 616.75 | 615.25 | 615.25 | 615.25 | 3 |
| 17 ene 2024 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | - |
| 16 ene 2024 | 617.50 | 617.50 | 617.50 | 617.50 | 617.50 | - |
| 12 ene 2024 | 635.25 | 635.25 | 629.75 | 629.75 | 629.75 | 3 |
| 11 ene 2024 | 635.75 | 635.75 | 635.75 | 635.75 | 635.75 | - |
| 10 ene 2024 | 643.50 | 643.50 | 643.50 | 643.50 | 643.50 | - |
| *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.