U.S. markets open in 6 hours 23 minutes

Mini Dow Jones Indus.-$5 Mar 22 (YM=F)

CBOT - CBOT Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
33,819.00-236.00 (-0.69%)
A partir del 02:57AM EST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 de ene. de 202234,071.0034,194.0033,532.0033,819.0033,819.0051,985
26 de ene. de 202233,969.0034,699.0033,745.0034,055.0034,055.00340,838
25 de ene. de 202234,294.0034,472.0033,422.0034,185.0034,185.00340,838
24 de ene. de 202234,143.0034,410.0033,031.0034,253.0034,253.00465,699
21 de ene. de 202234,556.0034,782.0034,100.0034,157.0034,157.00335,699
20 de ene. de 202234,953.0035,379.0034,407.0034,616.0034,616.00272,488
19 de ene. de 202235,301.0035,430.0034,883.0034,910.0034,910.00296,130
18 de ene. de 202235,856.0035,901.0035,135.0035,259.0035,259.00322,172
14 de ene. de 202236,002.0036,114.0035,515.0035,796.0035,796.00256,880
13 de ene. de 202236,179.0036,390.0035,921.0035,989.0035,989.00217,100
12 de ene. de 202236,131.0036,332.0036,040.0036,160.0036,160.00175,020
11 de ene. de 202235,948.0036,153.0035,641.0036,128.0036,128.00220,376
10 de ene. de 202236,121.0036,171.0035,521.0035,952.0035,952.00268,667
07 de ene. de 202236,173.0036,265.0035,988.0036,107.0036,107.00218,010
06 de ene. de 202236,309.0036,418.0036,074.0036,123.0036,123.00266,023
05 de ene. de 202236,656.0036,832.0036,279.0036,291.0036,291.00243,988
04 de ene. de 202236,432.0036,804.0036,409.0036,675.0036,675.00175,657
03 de ene. de 202236,304.0036,472.0036,120.0036,455.0036,455.00158,894
31 de dic. de 202136,296.0036,371.0036,121.0036,226.0036,226.0076,942
30 de dic. de 202136,394.0036,572.0036,255.0036,291.0036,291.0085,639
29 de dic. de 202136,278.0036,463.0036,250.0036,381.0036,381.0094,675
28 de dic. de 202136,180.0036,408.0036,113.0036,282.0036,282.00115,487
27 de dic. de 202135,831.0036,206.0035,759.0036,178.0036,178.0091,647
23 de dic. de 202135,647.0035,946.0035,625.0035,832.0035,832.0091,398
22 de dic. de 202135,405.0035,662.0035,286.0035,632.0035,632.00110,144
21 de dic. de 202134,907.0035,413.0034,858.0035,381.0035,381.00168,394
20 de dic. de 202135,253.0035,328.0034,547.0034,813.0034,813.00220,121
17 de dic. de 202135,958.0035,978.0035,650.0035,675.7935,675.79271,461
16 de dic. de 202135,936.0036,204.0035,778.0035,902.0035,902.0036,899
15 de dic. de 202135,551.0035,969.0035,389.0035,926.0035,926.0050,018
14 de dic. de 202135,680.0035,785.0035,437.0035,552.0035,552.0063,716
13 de dic. de 202135,975.0036,123.0035,602.0035,645.0035,645.00107,184
10 de dic. de 202135,749.0035,992.0035,705.0035,967.0035,967.00129,465
09 de dic. de 202135,745.0035,859.0035,567.0035,753.0035,753.00137,726
08 de dic. de 202135,780.0035,926.0035,588.0035,746.0035,746.00154,871
07 de dic. de 202135,251.0035,807.0035,196.0035,713.0035,713.00173,908
06 de dic. de 202134,590.0035,344.0034,581.0035,212.0035,212.00229,691
03 de dic. de 202134,715.0034,795.0034,247.0034,566.0034,566.00269,198
02 de dic. de 202134,050.0034,738.0034,018.0034,622.0034,622.00288,474
01 de dic. de 202134,524.0034,986.0033,928.0034,002.0034,002.00281,341
30 de nov. de 202135,132.0035,234.0034,384.0034,457.0034,457.00294,074
29 de nov. de 202134,741.0035,246.0034,740.0035,077.0035,077.00251,023
26 de nov. de 202135,778.0035,900.0034,626.0034,858.0034,858.00307,938
25 de nov. de 202135,778.0035,900.0035,754.0035,781.0035,781.00149,804
24 de nov. de 202135,762.0035,790.0035,532.0035,749.0035,749.00149,804
23 de nov. de 202135,620.0035,793.0035,370.0035,766.0035,766.00220,528
22 de nov. de 202135,592.0035,880.0035,530.0035,571.0035,571.00198,406
19 de nov. de 202135,826.0035,988.0035,486.0035,549.0035,549.00172,852
18 de nov. de 202135,841.0035,961.0035,593.0035,811.0035,811.00151,562
17 de nov. de 202136,074.0036,105.0035,822.0035,867.0035,867.00133,056
16 de nov. de 202136,023.0036,238.0035,946.0036,061.0036,061.00139,663
15 de nov. de 202136,059.0036,178.0035,950.0036,009.0036,009.00124,976
12 de nov. de 202135,870.0036,062.0035,839.0036,013.0036,013.00126,135
11 de nov. de 202135,982.0036,063.0035,823.0035,829.0035,829.00119,951
10 de nov. de 202136,166.0036,255.0035,911.0035,992.0035,992.00173,328
09 de nov. de 202136,289.0036,324.0036,066.0036,209.0036,209.00144,952
08 de nov. de 202136,132.0036,446.0036,123.0036,312.0036,312.00116,185
04 de nov. de 202135,999.0036,375.0035,949.0036,215.0036,215.00172,245
03 de nov. de 202136,027.0036,076.0035,865.0036,009.0036,009.00133,199
02 de nov. de 202135,921.0036,066.0035,771.0036,035.0036,035.00134,646
01 de nov. de 202135,797.0035,971.0035,695.0035,938.0035,938.00120,742
31 de oct. de 202135,796.0035,891.0035,683.0035,800.0035,800.00136,286
28 de oct. de 202135,636.0035,746.0035,486.0035,704.0035,704.00156,108
27 de oct. de 202135,423.0035,681.0035,388.0035,613.0035,613.00156,534
26 de oct. de 202135,646.0035,715.0035,383.0035,389.0035,389.00185,252
25 de oct. de 202135,641.0035,777.0035,618.0035,644.0035,644.00177,876
24 de oct. de 202135,499.0035,670.0035,451.0035,620.0035,620.00138,321
21 de oct. de 202135,476.0035,645.0035,412.0035,557.0035,557.00175,484
20 de oct. de 202135,448.0035,536.0035,308.0035,480.0035,480.00131,281
19 de oct. de 202135,355.0035,541.0035,272.0035,477.0035,477.00122,202
18 de oct. de 202135,121.0035,365.0035,067.0035,323.0035,323.00128,838
17 de oct. de 202135,210.0035,227.0034,906.0035,133.0035,133.00137,825
14 de oct. de 202134,830.0035,198.0034,787.0035,171.0035,171.00155,286
13 de oct. de 202134,248.0034,853.0034,248.0034,784.0034,784.00165,304
12 de oct. de 202134,190.0034,343.0033,984.0034,257.0034,257.00200,885
11 de oct. de 202134,356.0034,486.0034,125.0034,260.0034,260.00197,787
10 de oct. de 202134,614.0034,829.0034,323.0034,376.0034,376.00179,540
07 de oct. de 202134,641.0034,750.0034,532.0034,626.0034,626.00160,330
06 de oct. de 202134,300.0034,854.0034,300.0034,638.0034,638.00163,048
05 de oct. de 202134,208.0034,326.0033,718.0034,291.0034,291.00260,685
04 de oct. de 202133,890.0034,364.0033,684.0034,183.0034,183.00194,338
03 de oct. de 202134,230.0034,293.0033,681.0033,870.0033,870.00240,260
30 de sep. de 202133,752.0034,354.0033,383.0034,167.0034,167.00221,715
29 de sep. de 202134,322.0034,554.0033,688.0033,722.0033,722.00236,686
28 de sep. de 202134,239.0034,451.0034,168.0034,265.0034,265.00212,633
27 de sep. de 202134,733.0034,852.0034,121.0034,175.0034,175.00277,934
26 de sep. de 202134,696.0034,934.0034,652.0034,743.0034,743.00147,057
23 de sep. de 202134,650.0034,734.0034,459.0034,674.0034,674.00151,185
22 de sep. de 202134,153.0034,749.0034,148.0034,644.0034,644.00189,406
21 de sep. de 202133,761.0034,319.0033,638.0034,129.0034,129.00217,014
20 de sep. de 202133,806.0034,236.0033,712.0033,798.0033,798.00237,057
19 de sep. de 202134,400.0034,413.0033,478.0033,839.0033,839.00310,800
16 de sep. de 202134,743.0034,838.0034,665.0034,696.8034,696.80186,984
15 de sep. de 202134,850.0034,942.0034,537.0034,749.0034,749.0032,171
14 de sep. de 202134,596.0034,885.0034,499.0034,819.0034,819.0045,034
13 de sep. de 202134,916.0035,021.0034,507.0034,583.0034,583.0083,068
12 de sep. de 202134,647.0034,935.0034,601.0034,870.0034,870.00110,526
09 de sep. de 202134,872.0035,113.0034,598.0034,607.0034,607.00135,320
08 de sep. de 202135,009.0035,192.0034,776.0034,870.0034,870.00181,905
07 de sep. de 202135,067.0035,161.0034,885.0035,012.0035,012.00189,641
*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...