U.S. Markets closed
S&P 500
3,351.28+2.12(+0.06%)Nasdaq
11,010.98-97.09(-0.87%)Russell 2000
1,569.18+24.56(+1.59%)
Mini Dow Jones Indus.-$5 Sep 20 (YM=F)
CBOT - CBOT Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
27,357.00+72.00 (+0.26%)
Al cierre: 4:59p.m. EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 de agosto de 2020 | 27,150.00 | 27,371.00 | 27,109.00 | 27,357.00 | 27,357.00 | 71,616,920 |
| 06 de agosto de 2020 | 27,067.00 | 27,301.00 | 26,924.00 | 27,285.00 | 27,285.00 | 155,148 |
| 05 de agosto de 2020 | 26,749.00 | 27,114.00 | 26,666.00 | 27,055.00 | 27,055.00 | 155,148 |
| 04 de agosto de 2020 | 26,561.00 | 26,744.00 | 26,439.00 | 26,717.00 | 26,717.00 | 145,516 |
| 03 de agosto de 2020 | 26,400.00 | 26,603.00 | 26,197.00 | 26,558.00 | 26,558.00 | 140,685 |
| 02 de agosto de 2020 | 26,400.00 | 26,418.00 | 26,250.00 | 26,329.00 | 26,329.00 | 241,823 |
| 31 de julio de 2020 | 26,414.00 | 26,457.00 | 25,905.00 | 26,319.00 | 26,319.00 | 235,903 |
| 30 de julio de 2020 | 26,454.00 | 26,477.00 | 25,881.00 | 26,218.00 | 26,218.00 | 214,147 |
| 29 de julio de 2020 | 26,295.00 | 26,500.00 | 26,187.00 | 26,440.00 | 26,440.00 | 138,125 |
| 28 de julio de 2020 | 26,512.00 | 26,599.00 | 26,252.00 | 26,297.00 | 26,297.00 | 147,516 |
| 27 de julio de 2020 | 26,275.00 | 26,523.00 | 26,232.00 | 26,484.00 | 26,484.00 | 141,718 |
| 26 de julio de 2020 | 26,275.00 | 26,371.00 | 26,232.00 | 26,318.00 | 26,318.00 | 674,001 |
| 24 de julio de 2020 | 26,548.00 | 26,615.00 | 26,290.00 | 26,322.00 | 26,322.00 | 179,326 |
| 23 de julio de 2020 | 26,885.00 | 27,057.00 | 26,449.00 | 26,543.00 | 26,543.00 | 193,084 |
| 22 de julio de 2020 | 26,727.00 | 26,928.00 | 26,526.00 | 26,884.00 | 26,884.00 | 162,999 |
| 21 de julio de 2020 | 26,625.00 | 26,925.00 | 26,590.00 | 26,726.00 | 26,726.00 | 173,817 |
| 20 de julio de 2020 | 26,541.00 | 26,655.00 | 26,330.00 | 26,633.00 | 26,633.00 | 168,308 |
| 19 de julio de 2020 | 26,541.00 | 26,603.00 | 26,508.00 | 26,599.00 | 26,599.00 | 271,921 |
| 17 de julio de 2020 | 26,565.00 | 26,724.00 | 26,502.00 | 26,520.00 | 26,520.00 | 151,722 |
| 16 de julio de 2020 | 26,814.00 | 26,858.00 | 26,465.00 | 26,553.00 | 26,553.00 | 198,313 |
| 15 de julio de 2020 | 26,644.00 | 27,063.00 | 26,571.00 | 26,765.00 | 26,765.00 | 242,949 |
| 14 de julio de 2020 | 25,986.00 | 26,575.00 | 25,874.00 | 26,491.00 | 26,491.00 | 296,495 |
| 13 de julio de 2020 | 26,025.00 | 26,524.00 | 25,914.00 | 25,968.00 | 25,968.00 | 265,051 |
| 12 de julio de 2020 | 26,025.00 | 26,177.00 | 26,025.00 | 26,090.00 | 26,090.00 | 468,859 |
| 10 de julio de 2020 | 25,589.00 | 26,003.00 | 25,293.00 | 25,977.00 | 25,977.00 | 229,586 |
| 09 de julio de 2020 | 25,995.00 | 26,029.00 | 25,397.00 | 25,571.00 | 25,571.00 | 239,986 |
| 08 de julio de 2020 | 25,770.00 | 25,999.00 | 25,661.00 | 25,969.00 | 25,969.00 | 209,659 |
| 07 de julio de 2020 | 26,167.00 | 26,280.00 | 25,741.00 | 25,770.00 | 25,770.00 | 192,273 |
| 06 de julio de 2020 | 25,689.00 | 26,197.00 | 25,657.00 | 26,179.00 | 26,179.00 | 255,602 |
| 05 de julio de 2020 | 25,689.00 | 25,821.00 | 25,623.00 | 25,802.00 | 25,802.00 | 231,303 |
| 02 de julio de 2020 | 25,549.00 | 26,088.00 | 25,515.00 | 25,759.00 | 25,759.00 | 201,493 |
| 01 de julio de 2020 | 25,653.00 | 25,893.00 | 25,381.00 | 25,575.00 | 25,575.00 | 218,368 |
| 30 de junio de 2020 | 25,479.00 | 25,772.00 | 25,301.00 | 25,689.00 | 25,689.00 | 200,320 |
| 29 de junio de 2020 | 24,777.00 | 25,543.00 | 24,743.00 | 25,497.00 | 25,497.00 | 225,691 |
| 28 de junio de 2020 | 24,777.00 | 24,921.00 | 24,743.00 | 24,910.00 | 24,910.00 | 693,090 |
| 26 de junio de 2020 | 25,540.00 | 25,653.00 | 24,837.00 | 24,950.00 | 24,950.00 | 262,641 |
| 25 de junio de 2020 | 25,379.00 | 25,659.00 | 25,003.00 | 25,596.00 | 25,596.00 | 263,063 |
| 24 de junio de 2020 | 25,986.00 | 26,134.00 | 25,159.00 | 25,393.00 | 25,393.00 | 281,371 |
| 23 de junio de 2020 | 25,955.00 | 26,294.00 | 25,514.00 | 26,020.00 | 26,020.00 | 200,223 |
| 22 de junio de 2020 | 25,370.00 | 25,987.00 | 25,230.00 | 25,953.00 | 25,953.00 | 176,355 |
| 21 de junio de 2020 | 25,370.00 | 25,479.00 | 25,230.00 | 25,471.00 | 25,471.00 | 799,808 |
| 19 de junio de 2020 | 26,059.00 | 26,484.20 | 25,985.00 | 26,484.20 | 26,484.20 | 258,223 |
| 18 de junio de 2020 | 26,141.00 | 26,275.00 | 25,743.00 | 26,024.00 | 26,024.00 | 33,189 |
| 17 de junio de 2020 | 26,249.00 | 26,623.00 | 26,049.00 | 26,150.00 | 26,150.00 | 60,277 |
| 16 de junio de 2020 | 25,834.00 | 26,779.00 | 25,789.00 | 26,320.00 | 26,320.00 | 141,051 |
| 15 de junio de 2020 | 25,176.00 | 25,884.00 | 24,550.00 | 25,805.00 | 25,805.00 | 170,675 |
| 14 de junio de 2020 | 25,176.00 | 25,310.00 | 25,080.00 | 25,196.00 | 25,196.00 | 344,245 |
| 12 de junio de 2020 | 25,200.00 | 25,952.00 | 25,064.00 | 25,536.00 | 25,536.00 | 274,200 |
| 11 de junio de 2020 | 26,954.00 | 26,997.00 | 25,060.00 | 25,165.00 | 25,165.00 | 454,085 |
| 10 de junio de 2020 | 27,257.00 | 27,488.00 | 26,901.00 | 26,961.00 | 26,961.00 | 266,709 |
| 09 de junio de 2020 | 27,562.00 | 27,624.00 | 27,126.00 | 27,264.00 | 27,264.00 | 222,341 |
| 08 de junio de 2020 | 27,124.00 | 27,563.00 | 27,031.00 | 27,527.00 | 27,527.00 | 191,224 |
| 07 de junio de 2020 | 27,124.00 | 27,297.00 | 27,070.00 | 27,271.00 | 27,271.00 | 488,168 |
| 05 de junio de 2020 | 26,283.00 | 27,325.00 | 26,212.00 | 27,072.00 | 27,072.00 | 295,068 |
| 04 de junio de 2020 | 26,265.00 | 26,368.00 | 26,056.00 | 26,253.00 | 26,253.00 | 227,967 |
| 03 de junio de 2020 | 25,701.00 | 26,328.00 | 25,679.00 | 26,228.00 | 26,228.00 | 181,751 |
| 02 de junio de 2020 | 25,458.00 | 25,720.00 | 25,291.00 | 25,701.00 | 25,701.00 | 174,040 |
| 01 de junio de 2020 | 25,231.00 | 25,519.00 | 25,089.00 | 25,463.00 | 25,463.00 | 175,632 |
| 31 de mayo de 2020 | 25,189.00 | 25,253.00 | 25,188.00 | 25,242.00 | 25,242.00 | 177,271 |
| 29 de mayo de 2020 | 25,448.00 | 25,500.00 | 24,991.00 | 25,378.00 | 25,378.00 | 268,921 |
| 28 de mayo de 2020 | 25,543.00 | 25,794.00 | 25,311.00 | 25,457.00 | 25,457.00 | 230,294 |
| 27 de mayo de 2020 | 25,007.00 | 25,572.00 | 24,913.00 | 25,534.00 | 25,534.00 | 251,034 |
| 26 de mayo de 2020 | 24,411.00 | 25,127.00 | 24,376.00 | 25,002.00 | 25,002.00 | 252,113 |
| 24 de mayo de 2020 | 24,530.00 | 24,563.00 | 24,511.00 | 24,544.00 | 24,544.00 | 206,050 |
| 22 de mayo de 2020 | 24,377.00 | 24,506.00 | 24,101.00 | 24,424.00 | 24,424.00 | 194,134 |
| 21 de mayo de 2020 | 24,545.00 | 24,660.00 | 24,300.00 | 24,376.00 | 24,376.00 | 213,835 |
| 20 de mayo de 2020 | 24,125.00 | 24,583.00 | 24,076.00 | 24,519.00 | 24,519.00 | 192,898 |
| 19 de mayo de 2020 | 24,479.00 | 24,765.00 | 24,120.00 | 24,158.00 | 24,158.00 | 235,950 |
| 18 de mayo de 2020 | 23,600.00 | 24,640.00 | 23,538.00 | 24,507.00 | 24,507.00 | 209,126 |
| 17 de mayo de 2020 | 23,600.00 | 23,747.00 | 23,538.00 | 23,713.00 | 23,713.00 | 522,962 |
| 15 de mayo de 2020 | 23,526.00 | 23,677.00 | 23,241.00 | 23,517.00 | 23,517.00 | 272,384 |
| 14 de mayo de 2020 | 23,232.00 | 23,592.00 | 22,704.00 | 23,534.00 | 23,534.00 | 328,589 |
| 13 de mayo de 2020 | 23,494.00 | 23,780.00 | 22,980.00 | 23,166.00 | 23,166.00 | 308,738 |
| 12 de mayo de 2020 | 24,105.00 | 24,293.00 | 23,468.00 | 23,574.00 | 23,574.00 | 209,788 |
| 11 de mayo de 2020 | 24,228.00 | 24,471.00 | 23,973.00 | 24,124.00 | 24,124.00 | 175,632 |
| 10 de mayo de 2020 | 24,228.00 | 24,393.00 | 24,173.00 | 24,372.00 | 24,372.00 | 353,020 |
| 08 de mayo de 2020 | 23,855.00 | 24,327.00 | 23,849.00 | 24,286.00 | 24,286.00 | 156,060 |
| 07 de mayo de 2020 | 23,493.00 | 23,999.00 | 23,428.00 | 23,843.00 | 23,843.00 | 169,833 |
| 06 de mayo de 2020 | 23,762.00 | 23,995.00 | 23,497.00 | 23,513.00 | 23,513.00 | 179,243 |
| 05 de mayo de 2020 | 23,587.00 | 24,057.00 | 23,577.00 | 23,761.00 | 23,761.00 | 177,193 |
| 04 de mayo de 2020 | 23,364.00 | 23,658.00 | 23,208.00 | 23,571.00 | 23,571.00 | 157,510 |
| 03 de mayo de 2020 | 23,364.00 | 23,399.00 | 23,217.00 | 23,254.00 | 23,254.00 | 535,637 |
| 01 de mayo de 2020 | 24,052.00 | 24,078.00 | 23,530.00 | 23,619.00 | 23,619.00 | 169,783 |
| 30 de abril de 2020 | 24,676.00 | 24,792.00 | 24,072.00 | 24,230.00 | 24,230.00 | 204,630 |
| 29 de abril de 2020 | 24,036.00 | 24,688.00 | 23,971.00 | 24,566.00 | 24,566.00 | 178,479 |
| 28 de abril de 2020 | 24,015.00 | 24,435.00 | 23,878.00 | 24,045.00 | 24,045.00 | 192,238 |
| 27 de abril de 2020 | 23,647.00 | 24,100.00 | 23,535.00 | 23,999.00 | 23,999.00 | 143,528 |
| 26 de abril de 2020 | 23,609.00 | 23,646.00 | 23,535.00 | 23,590.00 | 23,590.00 | 371,334 |
| 24 de abril de 2020 | 23,332.00 | 23,730.00 | 23,155.00 | 23,658.00 | 23,658.00 | 169,747 |
| 23 de abril de 2020 | 23,375.00 | 23,772.00 | 23,231.00 | 23,337.00 | 23,337.00 | 211,387 |
| 22 de abril de 2020 | 22,976.00 | 23,503.00 | 22,815.00 | 23,356.00 | 23,356.00 | 179,294 |
| 21 de abril de 2020 | 23,457.00 | 23,682.00 | 22,814.00 | 22,929.00 | 22,929.00 | 249,722 |
| 20 de abril de 2020 | 24,088.00 | 24,203.00 | 23,441.00 | 23,488.00 | 23,488.00 | 208,145 |
| 19 de abril de 2020 | 23,972.00 | 24,028.00 | 23,901.00 | 23,970.00 | 23,970.00 | 302,886 |
| 17 de abril de 2020 | 24,072.00 | 24,327.00 | 23,701.00 | 24,159.00 | 24,159.00 | 231,633 |
| 16 de abril de 2020 | 23,332.00 | 23,767.00 | 23,079.00 | 23,407.00 | 23,407.00 | 236,013 |
| 15 de abril de 2020 | 23,911.00 | 23,967.00 | 23,103.00 | 23,391.00 | 23,391.00 | 184,465 |
| 14 de abril de 2020 | 23,320.00 | 23,922.00 | 23,250.00 | 23,880.00 | 23,880.00 | 174,571 |
| 13 de abril de 2020 | 23,839.00 | 23,911.00 | 22,968.00 | 23,309.00 | 23,309.00 | 159,039 |
| 12 de abril de 2020 | 23,839.00 | 23,911.00 | 23,108.00 | 23,313.00 | 23,313.00 | 766,069 |
| *Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
