Mini Dow Jones Indus.-$5 Mar 23 (YM=F)
CBOT - CBOT Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 06:29PM EST. Mercado abierto.
Periodo de tiempo:
08 feb 2022 - 08 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 feb 2023 | 34,043.00 | 34,043.00 | 33,996.00 | 34,020.00 | 34,020.00 | 617 |
| 07 feb 2023 | 33,920.00 | 34,283.00 | 33,661.00 | 34,206.00 | 34,206.00 | 164,848 |
| 06 feb 2023 | 33,886.00 | 34,010.00 | 33,685.00 | 33,934.00 | 33,934.00 | 164,848 |
| 03 feb 2023 | 34,048.00 | 34,226.00 | 33,821.00 | 33,962.00 | 33,962.00 | 226,635 |
| 02 feb 2023 | 34,126.00 | 34,214.00 | 33,857.00 | 34,097.00 | 34,097.00 | 194,089 |
| 01 feb 2023 | 34,132.00 | 34,407.00 | 33,624.00 | 34,148.00 | 34,148.00 | 207,744 |
| 31 ene 2023 | 33,819.00 | 34,166.00 | 33,579.00 | 34,156.00 | 34,156.00 | 147,863 |
| 30 ene 2023 | 34,014.00 | 34,123.00 | 33,762.00 | 33,785.00 | 33,785.00 | 150,805 |
| 27 ene 2023 | 33,998.00 | 34,241.00 | 33,899.00 | 34,046.00 | 34,046.00 | 141,444 |
| 26 ene 2023 | 33,813.00 | 34,044.00 | 33,701.00 | 34,023.00 | 34,023.00 | 163,835 |
| 25 ene 2023 | 33,838.00 | 33,866.00 | 33,347.00 | 33,823.00 | 33,823.00 | 182,792 |
| 24 ene 2023 | 33,732.00 | 33,906.00 | 33,474.00 | 33,826.00 | 33,826.00 | 160,727 |
| 23 ene 2023 | 33,471.00 | 33,885.00 | 33,402.00 | 33,727.00 | 33,727.00 | 176,738 |
| 20 ene 2023 | 33,187.00 | 33,482.00 | 33,031.00 | 33,474.00 | 33,474.00 | 165,276 |
| 19 ene 2023 | 33,368.00 | 33,391.00 | 33,067.00 | 33,139.00 | 33,139.00 | 176,088 |
| 18 ene 2023 | 34,006.00 | 34,131.00 | 33,365.00 | 33,386.00 | 33,386.00 | 200,014 |
| 17 ene 2023 | 34,436.00 | 34,489.00 | 33,970.00 | 34,020.00 | 34,020.00 | 189,736 |
| 16 ene 2023 | 34,436.00 | 34,489.00 | 34,302.00 | 34,378.00 | 34,378.00 | 152,638 |
| 13 ene 2023 | 34,308.00 | 34,464.00 | 34,006.00 | 34,416.00 | 34,416.00 | 152,638 |
| 12 ene 2023 | 34,119.00 | 34,422.00 | 33,850.00 | 34,319.00 | 34,319.00 | 206,584 |
| 11 ene 2023 | 33,849.00 | 34,125.00 | 33,826.00 | 34,110.00 | 34,110.00 | 122,663 |
| 10 ene 2023 | 33,674.00 | 33,870.00 | 33,489.00 | 33,849.00 | 33,849.00 | 141,916 |
| 09 ene 2023 | 33,790.00 | 34,080.00 | 33,630.00 | 33,670.00 | 33,670.00 | 153,569 |
| 06 ene 2023 | 33,082.00 | 33,863.00 | 33,032.00 | 33,772.00 | 33,772.00 | 238,427 |
| 05 ene 2023 | 33,380.00 | 33,467.00 | 32,943.00 | 33,070.00 | 33,070.00 | 173,179 |
| 04 ene 2023 | 33,238.00 | 33,564.00 | 33,171.00 | 33,416.00 | 33,416.00 | 187,173 |
| 03 ene 2023 | 33,485.00 | 33,643.00 | 32,983.00 | 33,278.00 | 33,278.00 | 196,899 |
| 02 ene 2023 | - | - | - | - | - | - |
| 30 dic 2022 | 33,351.00 | 33,370.00 | 32,989.00 | 33,285.00 | 33,285.00 | 119,354 |
| 29 dic 2022 | 33,067.00 | 33,458.00 | 32,999.00 | 33,375.00 | 33,375.00 | 105,021 |
| 28 dic 2022 | 33,427.00 | 33,567.00 | 33,026.00 | 33,046.00 | 33,046.00 | 137,870 |
| 27 dic 2022 | 33,399.00 | 33,613.00 | 33,236.00 | 33,416.00 | 33,416.00 | 125,976 |
| 26 dic 2022 | - | - | - | - | - | - |
| 23 dic 2022 | 33,215.00 | 33,411.00 | 32,989.00 | 33,375.00 | 33,375.00 | 158,608 |
| 22 dic 2022 | 33,639.00 | 33,663.00 | 32,750.00 | 33,208.00 | 33,208.00 | 165,174 |
| 21 dic 2022 | 33,148.00 | 33,645.00 | 33,141.00 | 33,569.00 | 33,569.00 | 150,659 |
| 20 dic 2022 | 32,950.00 | 33,204.00 | 32,686.00 | 33,053.00 | 33,053.00 | 156,315 |
| 19 dic 2022 | 33,105.00 | 33,279.00 | 32,792.00 | 32,973.00 | 32,973.00 | 138,092 |
| 16 dic 2022 | 33,200.00 | 33,270.00 | 32,779.00 | 32,966.46 | 32,966.46 | 175,316 |
| 15 dic 2022 | 34,032.00 | 34,088.00 | 33,021.00 | 33,212.00 | 33,212.00 | 36,185 |
| 14 dic 2022 | 34,124.00 | 34,420.00 | 33,718.00 | 33,993.00 | 33,993.00 | 45,583 |
| 13 dic 2022 | 33,997.00 | 34,984.00 | 33,911.00 | 34,133.00 | 34,133.00 | 83,531 |
| 12 dic 2022 | 33,487.00 | 34,026.00 | 33,433.00 | 34,017.00 | 34,017.00 | 83,037 |
| 09 dic 2022 | 33,791.00 | 33,960.00 | 33,478.00 | 33,498.00 | 33,498.00 | 135,309 |
| 08 dic 2022 | 33,621.00 | 33,931.00 | 33,482.00 | 33,803.00 | 33,803.00 | 163,237 |
| 07 dic 2022 | 33,638.00 | 33,818.00 | 33,462.00 | 33,625.00 | 33,625.00 | 187,115 |
| 06 dic 2022 | 34,007.00 | 34,084.00 | 33,452.00 | 33,633.00 | 33,633.00 | 196,313 |
| 05 dic 2022 | 34,440.00 | 34,463.00 | 33,883.00 | 33,986.00 | 33,986.00 | 170,593 |
| 02 dic 2022 | 34,403.00 | 34,528.00 | 33,935.00 | 34,459.00 | 34,459.00 | 217,679 |
| 01 dic 2022 | 34,616.00 | 34,707.00 | 34,157.00 | 34,429.00 | 34,429.00 | 246,223 |
| 30 nov 2022 | 33,866.00 | 34,647.00 | 33,623.00 | 34,599.00 | 34,599.00 | 285,453 |
| 29 nov 2022 | 33,872.00 | 33,993.00 | 33,668.00 | 33,857.00 | 33,857.00 | 173,499 |
| 28 nov 2022 | 34,300.00 | 34,321.00 | 33,805.00 | 33,871.00 | 33,871.00 | 177,639 |
| 25 nov 2022 | 34,255.00 | 34,393.00 | 34,206.00 | 34,356.00 | 34,356.00 | 98,196 |
| 23 nov 2022 | 34,134.00 | 34,277.00 | 34,015.00 | 34,211.00 | 34,211.00 | 161,911 |
| 22 nov 2022 | 33,734.00 | 34,138.00 | 33,658.00 | 34,126.00 | 34,126.00 | 142,859 |
| 21 nov 2022 | 33,762.00 | 33,899.00 | 33,585.00 | 33,735.00 | 33,735.00 | 144,240 |
| 18 nov 2022 | 33,581.00 | 33,855.00 | 33,469.00 | 33,775.00 | 33,775.00 | 162,980 |
| 17 nov 2022 | 33,675.00 | 33,732.00 | 33,189.00 | 33,581.00 | 33,581.00 | 170,670 |
| 16 nov 2022 | 33,569.00 | 33,733.00 | 33,471.00 | 33,591.00 | 33,591.00 | 178,326 |
| 15 nov 2022 | 33,628.00 | 34,026.00 | 33,324.00 | 33,605.00 | 33,605.00 | 257,569 |
| 14 nov 2022 | 33,645.00 | 33,981.00 | 33,550.00 | 33,561.00 | 33,561.00 | 178,089 |
| 11 nov 2022 | 33,796.00 | 33,982.00 | 33,409.00 | 33,763.00 | 33,763.00 | 229,775 |
| 10 nov 2022 | 32,535.00 | 33,800.00 | 32,450.00 | 33,712.00 | 33,712.00 | 260,408 |
| 09 nov 2022 | 33,113.00 | 33,225.00 | 32,487.00 | 32,527.00 | 32,527.00 | 217,271 |
| 08 nov 2022 | 32,814.00 | 33,366.00 | 32,766.00 | 33,175.00 | 33,175.00 | 223,719 |
| 07 nov 2022 | 32,272.00 | 32,904.00 | 32,113.00 | 32,838.00 | 32,838.00 | 184,169 |
| 03 nov 2022 | 31,995.00 | 32,632.00 | 31,870.00 | 32,428.00 | 32,428.00 | 276,671 |
| 02 nov 2022 | 32,186.00 | 32,273.00 | 31,738.00 | 32,017.00 | 32,017.00 | 199,602 |
| 01 nov 2022 | 32,657.00 | 33,106.00 | 32,121.00 | 32,178.00 | 32,178.00 | 260,433 |
| 31 oct 2022 | 32,769.00 | 33,026.00 | 32,510.00 | 32,685.00 | 32,685.00 | 224,690 |
| 30 oct 2022 | 32,920.00 | 32,941.00 | 32,617.00 | 32,775.00 | 32,775.00 | 201,242 |
| 27 oct 2022 | 32,043.00 | 33,002.00 | 31,884.00 | 32,896.00 | 32,896.00 | 230,001 |
| 26 oct 2022 | 31,951.00 | 32,421.00 | 31,871.00 | 32,074.00 | 32,074.00 | 229,318 |
| 25 oct 2022 | 31,826.00 | 32,211.00 | 31,744.00 | 31,872.00 | 31,872.00 | 189,237 |
| 24 oct 2022 | 31,509.00 | 31,917.00 | 31,346.00 | 31,877.00 | 31,877.00 | 184,767 |
| 23 oct 2022 | 31,190.00 | 31,640.00 | 30,922.00 | 31,545.00 | 31,545.00 | 213,833 |
| 20 oct 2022 | 30,409.00 | 31,197.00 | 30,102.00 | 31,123.00 | 31,123.00 | 252,167 |
| 19 oct 2022 | 30,525.00 | 30,857.00 | 30,287.00 | 30,353.00 | 30,353.00 | 204,712 |
| 18 oct 2022 | 30,711.00 | 30,818.00 | 30,254.00 | 30,460.00 | 30,460.00 | 183,779 |
| 17 oct 2022 | 30,333.00 | 30,877.00 | 30,333.00 | 30,576.00 | 30,576.00 | 217,313 |
| 16 oct 2022 | 29,658.00 | 30,361.00 | 29,640.00 | 30,230.00 | 30,230.00 | 160,666 |
| 13 oct 2022 | 30,091.00 | 30,480.00 | 29,650.00 | 29,708.00 | 29,708.00 | 242,084 |
| 12 oct 2022 | 29,312.00 | 30,215.00 | 28,671.00 | 30,091.00 | 30,091.00 | 299,085 |
| 11 oct 2022 | 29,316.00 | 29,526.00 | 29,177.00 | 29,261.00 | 29,261.00 | 169,919 |
| 10 oct 2022 | 29,262.00 | 29,659.00 | 28,946.00 | 29,266.00 | 29,266.00 | 203,441 |
| 09 oct 2022 | 29,278.00 | 29,539.00 | 29,055.00 | 29,260.00 | 29,260.00 | 171,595 |
| 06 oct 2022 | 29,944.00 | 30,111.00 | 29,188.00 | 29,353.00 | 29,353.00 | 158,672 |
| 05 oct 2022 | 30,323.00 | 30,484.00 | 29,904.00 | 29,982.00 | 29,982.00 | 166,097 |
| 04 oct 2022 | 30,356.00 | 30,513.00 | 29,933.00 | 30,310.00 | 30,310.00 | 154,462 |
| 03 oct 2022 | 29,583.00 | 30,399.00 | 29,500.00 | 30,365.00 | 30,365.00 | 176,364 |
| 02 oct 2022 | 28,767.00 | 29,702.00 | 28,635.00 | 29,538.00 | 29,538.00 | 194,800 |
| 29 sept 2022 | 29,264.00 | 29,549.00 | 28,767.00 | 28,801.00 | 28,801.00 | 217,646 |
| 28 sept 2022 | 29,754.00 | 29,783.00 | 29,047.00 | 29,285.00 | 29,285.00 | 191,743 |
| 27 sept 2022 | 29,250.00 | 29,883.00 | 28,886.00 | 29,750.00 | 29,750.00 | 232,854 |
| 26 sept 2022 | 29,339.00 | 29,729.00 | 29,019.00 | 29,203.00 | 29,203.00 | 200,401 |
| 25 sept 2022 | 29,645.00 | 29,736.00 | 29,227.00 | 29,343.00 | 29,343.00 | 210,692 |
| 22 sept 2022 | 30,216.00 | 30,240.00 | 29,315.00 | 29,669.00 | 29,669.00 | 217,028 |
| 21 sept 2022 | 30,228.00 | 30,494.00 | 30,048.00 | 30,149.00 | 30,149.00 | 206,732 |
| 20 sept 2022 | 30,836.00 | 31,132.00 | 30,202.00 | 30,282.00 | 30,282.00 | 246,932 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
