Mini Dow Jones Indus.-$5 Sep 24 (YM=F)
CBOT - CBOT Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:29AM EDT. Mercado abierto.
Periodo de tiempo:
20 sept 2023 - 20 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 sept 2024 | 42,078.00 | 42,097.00 | 41,836.00 | 41,836.00 | 41,836.00 | 1,513 |
| 19 sept 2024 | 41,592.00 | 42,190.00 | 41,580.00 | 42,057.00 | 42,057.00 | 32,390 |
| 18 sept 2024 | 41,652.00 | 42,026.00 | 41,470.00 | 41,526.00 | 41,526.00 | 32,390 |
| 17 sept 2024 | 41,656.00 | 41,872.00 | 41,502.00 | 41,639.00 | 41,639.00 | 62,078 |
| 16 sept 2024 | 41,422.00 | 41,786.00 | 41,388.00 | 41,660.00 | 41,660.00 | 91,320 |
| 13 sept 2024 | 41,134.00 | 41,569.00 | 41,127.00 | 41,427.00 | 41,427.00 | 191,485 |
| 12 sept 2024 | 40,855.00 | 41,160.00 | 40,701.00 | 41,146.00 | 41,146.00 | 130,197 |
| 11 sept 2024 | 40,792.00 | 40,951.00 | 40,034.00 | 40,906.00 | 40,906.00 | 192,949 |
| 10 sept 2024 | 40,921.00 | 40,989.00 | 40,463.00 | 40,798.00 | 40,798.00 | 138,158 |
| 09 sept 2024 | 40,339.00 | 41,065.00 | 40,331.00 | 40,882.00 | 40,882.00 | 197,595 |
| 06 sept 2024 | 40,879.00 | 41,080.00 | 40,264.00 | 40,407.00 | 40,407.00 | 197,595 |
| 05 sept 2024 | 41,028.00 | 41,169.00 | 40,593.00 | 40,829.00 | 40,829.00 | 138,408 |
| 04 sept 2024 | 41,019.00 | 41,260.00 | 40,849.00 | 41,051.00 | 41,051.00 | 121,303 |
| 03 sept 2024 | 41,613.00 | 41,658.00 | 40,866.00 | 41,018.00 | 41,018.00 | 159,446 |
| 30 ago 2024 | 41,480.00 | 41,674.00 | 41,231.00 | 41,653.00 | 41,653.00 | 102,870 |
| 29 ago 2024 | 41,256.00 | 41,682.00 | 41,153.00 | 41,439.00 | 41,439.00 | 159,394 |
| 28 ago 2024 | 41,355.00 | 41,451.00 | 40,920.00 | 41,178.00 | 41,178.00 | 130,784 |
| 27 ago 2024 | 41,290.00 | 41,390.00 | 41,181.00 | 41,356.00 | 41,356.00 | 96,513 |
| 26 ago 2024 | 41,274.00 | 41,523.00 | 41,229.00 | 41,335.00 | 41,335.00 | 99,787 |
| 23 ago 2024 | 40,838.00 | 41,307.00 | 40,836.00 | 41,270.00 | 41,270.00 | 140,263 |
| 22 ago 2024 | 41,015.00 | 41,159.00 | 40,684.00 | 40,828.00 | 40,828.00 | 127,189 |
| 21 ago 2024 | 40,949.00 | 41,097.00 | 40,850.00 | 41,006.00 | 41,006.00 | 108,175 |
| 20 ago 2024 | 40,993.00 | 41,085.00 | 40,875.00 | 40,949.00 | 40,949.00 | 93,913 |
| 19 ago 2024 | 40,818.00 | 41,052.00 | 40,741.00 | 41,020.00 | 41,020.00 | 92,057 |
| 16 ago 2024 | 40,703.00 | 40,856.00 | 40,546.00 | 40,794.00 | 40,794.00 | 100,505 |
| 15 ago 2024 | 40,161.00 | 40,721.00 | 40,113.00 | 40,683.00 | 40,683.00 | 110,463 |
| 14 ago 2024 | 39,889.00 | 40,191.00 | 39,786.00 | 40,119.00 | 40,119.00 | 121,965 |
| 13 ago 2024 | 39,488.00 | 39,923.00 | 39,344.00 | 39,889.00 | 39,889.00 | 117,644 |
| 12 ago 2024 | 39,618.00 | 39,739.00 | 39,366.00 | 39,480.00 | 39,480.00 | 105,369 |
| 09 ago 2024 | 39,610.00 | 39,770.00 | 39,355.00 | 39,640.00 | 39,640.00 | 114,018 |
| 08 ago 2024 | 38,815.00 | 39,662.00 | 38,689.00 | 39,601.00 | 39,601.00 | 157,507 |
| 07 ago 2024 | 39,025.00 | 39,619.00 | 38,753.00 | 38,905.00 | 38,905.00 | 142,292 |
| 06 ago 2024 | 39,017.00 | 39,600.00 | 38,760.00 | 39,143.00 | 39,143.00 | 176,254 |
| 05 ago 2024 | 39,623.00 | 39,750.00 | 38,541.00 | 38,848.00 | 38,848.00 | 242,089 |
| 02 ago 2024 | 40,420.00 | 40,450.00 | 39,518.00 | 39,879.00 | 39,879.00 | 212,531 |
| 01 ago 2024 | 40,420.00 | 40,450.00 | 40,339.00 | 40,514.00 | 40,514.00 | 215,461 |
| 31 jul 2024 | 41,111.00 | 41,158.00 | 41,058.00 | 41,073.00 | 41,073.00 | 169,551 |
| 30 jul 2024 | 40,781.00 | 40,859.00 | 40,754.00 | 40,959.00 | 40,959.00 | 149,217 |
| 29 jul 2024 | 40,857.00 | 41,051.00 | 40,606.00 | 40,771.00 | 40,771.00 | 130,218 |
| 26 jul 2024 | 40,245.00 | 40,995.00 | 40,233.00 | 40,831.00 | 40,831.00 | 155,670 |
| 25 jul 2024 | 40,208.00 | 40,685.00 | 40,055.00 | 40,192.00 | 40,192.00 | 184,808 |
| 24 jul 2024 | 40,575.00 | 40,583.00 | 40,053.00 | 40,110.00 | 40,110.00 | 152,717 |
| 23 jul 2024 | 40,683.00 | 40,795.00 | 40,567.00 | 40,615.00 | 40,615.00 | 115,515 |
| 22 jul 2024 | 40,602.00 | 40,747.00 | 40,488.00 | 40,693.00 | 40,693.00 | 139,016 |
| 19 jul 2024 | 40,963.00 | 41,006.00 | 40,466.00 | 40,562.00 | 40,562.00 | 189,677 |
| 18 jul 2024 | 41,538.00 | 41,672.00 | 40,886.00 | 40,958.00 | 40,958.00 | 205,758 |
| 17 jul 2024 | 41,248.00 | 41,546.00 | 41,095.00 | 41,497.00 | 41,497.00 | 174,716 |
| 16 jul 2024 | 40,548.00 | 41,299.00 | 40,457.00 | 41,255.00 | 41,255.00 | 166,127 |
| 15 jul 2024 | 40,390.00 | 40,654.00 | 40,338.00 | 40,514.00 | 40,514.00 | 150,278 |
| 12 jul 2024 | 40,121.00 | 40,572.00 | 40,021.00 | 40,301.00 | 40,301.00 | 150,766 |
| 11 jul 2024 | 40,013.00 | 40,200.00 | 39,937.00 | 40,089.00 | 40,089.00 | 160,829 |
| 10 jul 2024 | 39,600.00 | 40,067.00 | 39,558.00 | 40,049.00 | 40,049.00 | 121,614 |
| 09 jul 2024 | 39,670.00 | 39,818.00 | 39,450.00 | 39,596.00 | 39,596.00 | 128,209 |
| 08 jul 2024 | 39,670.00 | 40,006.00 | 39,595.00 | 39,650.00 | 39,650.00 | 125,692 |
| 05 jul 2024 | 39,643.00 | 39,781.00 | 39,488.00 | 39,695.00 | 39,695.00 | 122,137 |
| 03 jul 2024 | 39,662.00 | 39,763.00 | 39,568.00 | 39,636.00 | 39,636.00 | 83,475 |
| 02 jul 2024 | 39,662.00 | 39,662.00 | 39,650.00 | 39,688.00 | 39,688.00 | 112,627 |
| 01 jul 2024 | 39,498.00 | 39,506.00 | 39,495.00 | 39,511.00 | 39,511.00 | 147,942 |
| 28 jun 2024 | 39,502.00 | 39,819.00 | 39,284.00 | 39,469.00 | 39,469.00 | 163,770 |
| 27 jun 2024 | 39,502.00 | 39,505.00 | 39,490.00 | 39,550.00 | 39,550.00 | 111,391 |
| 26 jun 2024 | 39,484.00 | 39,586.00 | 39,306.00 | 39,540.00 | 39,540.00 | 108,026 |
| 25 jun 2024 | 39,849.00 | 39,928.00 | 39,393.00 | 39,526.00 | 39,526.00 | 138,524 |
| 24 jun 2024 | 39,849.00 | 39,871.00 | 39,846.00 | 39,844.00 | 39,844.00 | 132,945 |
| 21 jun 2024 | 39,160.00 | 39,261.95 | 39,051.00 | 39,261.95 | 39,261.95 | 120,696 |
| 20 jun 2024 | 38,853.00 | 39,259.00 | 38,770.00 | 39,147.00 | 39,147.00 | 40,737 |
| 18 jun 2024 | 38,853.00 | 38,853.00 | 38,839.00 | 38,859.00 | 38,859.00 | 50,457 |
| 17 jun 2024 | 38,868.00 | 38,868.00 | 38,864.00 | 38,818.00 | 38,818.00 | 94,664 |
| 14 jun 2024 | 38,646.00 | 38,674.00 | 38,306.00 | 38,605.00 | 38,605.00 | 144,263 |
| 13 jun 2024 | 38,646.00 | 38,650.00 | 38,637.00 | 38,677.00 | 38,677.00 | 148,081 |
| 12 jun 2024 | 38,773.00 | 39,193.00 | 38,658.00 | 38,752.00 | 38,752.00 | 192,813 |
| 11 jun 2024 | 38,898.00 | 38,932.00 | 38,481.00 | 38,794.00 | 38,794.00 | 133,896 |
| 10 jun 2024 | 38,852.00 | 38,945.00 | 38,719.00 | 38,929.00 | 38,929.00 | 107,468 |
| 07 jun 2024 | 38,955.00 | 39,174.00 | 38,716.00 | 38,857.00 | 38,857.00 | 158,101 |
| 06 jun 2024 | 38,884.00 | 39,092.00 | 38,808.00 | 38,955.00 | 38,955.00 | 148,118 |
| 05 jun 2024 | 38,801.00 | 38,937.00 | 38,628.00 | 38,884.00 | 38,884.00 | 129,972 |
| 04 jun 2024 | 38,666.00 | 38,878.00 | 38,425.00 | 38,787.00 | 38,787.00 | 128,438 |
| 03 jun 2024 | 38,824.00 | 38,919.00 | 38,333.00 | 38,656.00 | 38,656.00 | 159,329 |
| 31 may 2024 | 38,225.00 | 38,858.00 | 38,139.00 | 38,791.00 | 38,791.00 | 162,087 |
| 30 may 2024 | 38,268.00 | 38,312.00 | 38,111.00 | 38,231.00 | 38,231.00 | 140,013 |
| 29 may 2024 | 38,920.00 | 38,920.00 | 38,221.00 | 38,524.00 | 38,524.00 | 131,272 |
| 28 may 2024 | 39,163.00 | 39,235.00 | 38,787.00 | 38,944.00 | 38,944.00 | 136,293 |
| 24 may 2024 | 39,143.00 | 39,315.00 | 39,105.00 | 39,157.00 | 39,157.00 | 108,398 |
| 23 may 2024 | 39,730.00 | 39,882.00 | 39,114.00 | 39,153.00 | 39,153.00 | 193,140 |
| 22 may 2024 | 39,992.00 | 40,033.00 | 39,668.00 | 39,783.00 | 39,783.00 | 125,631 |
| 21 may 2024 | 39,946.00 | 40,034.00 | 39,907.00 | 40,006.00 | 40,006.00 | 90,808 |
| 20 may 2024 | 40,133.00 | 40,213.00 | 39,919.00 | 39,944.00 | 39,944.00 | 107,155 |
| 17 may 2024 | 39,995.00 | 40,147.00 | 39,955.00 | 40,137.00 | 40,137.00 | 89,428 |
| 16 may 2024 | 40,016.00 | 40,191.00 | 39,979.00 | 40,010.00 | 40,010.00 | 120,771 |
| 15 may 2024 | 39,680.00 | 40,063.00 | 39,652.00 | 40,039.00 | 40,039.00 | 103,687 |
| 14 may 2024 | 39,542.00 | 39,736.00 | 39,405.00 | 39,677.00 | 39,677.00 | 109,444 |
| 13 may 2024 | 39,620.00 | 39,781.00 | 39,519.00 | 39,559.00 | 39,559.00 | 85,734 |
| 10 may 2024 | 39,562.00 | 39,718.00 | 39,531.00 | 39,642.00 | 39,642.00 | 98,767 |
| 09 may 2024 | 39,198.00 | 39,592.00 | 39,086.00 | 39,536.00 | 39,536.00 | 105,728 |
| 08 may 2024 | 39,016.00 | 39,236.00 | 38,936.00 | 39,195.00 | 39,195.00 | 91,392 |
| 07 may 2024 | 38,985.00 | 39,127.00 | 38,976.00 | 39,027.00 | 39,027.00 | 79,867 |
| 06 may 2024 | 38,920.00 | 39,028.00 | 38,834.00 | 38,997.00 | 38,997.00 | 77,489 |
| 03 may 2024 | 38,642.00 | 38,958.00 | 38,584.00 | 38,832.00 | 38,832.00 | 148,517 |
| 02 may 2024 | 38,126.00 | 38,643.00 | 38,037.00 | 38,382.00 | 38,382.00 | 149,296 |
| 01 may 2024 | 37,923.00 | 38,527.00 | 37,866.00 | 38,069.00 | 38,069.00 | 174,074 |
| 30 abr 2024 | 38,576.00 | 38,576.00 | 37,925.00 | 37,993.00 | 37,993.00 | 146,966 |
| *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.