YM=F - Mini Dow Jones Indus.-$5 Jun 23

CBOT - CBOT Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jun 202333,817.0033,894.0033,808.0033,852.0033,852.0011,545
02 jun 202333,143.0033,863.0033,120.0033,817.0033,817.00186,746
01 jun 202332,910.0033,212.0032,737.0033,103.0033,103.00186,746
31 may 202333,064.0033,076.0032,793.0032,979.0032,979.00174,704
30 may 202333,279.0033,330.0032,921.0033,089.0033,089.00203,083
29 may 2023------
26 may 202332,792.0033,202.0032,724.0033,125.0033,125.00168,329
25 may 202332,897.0032,914.0032,619.0032,806.0032,806.00194,755
24 may 202333,131.0033,184.0032,806.0032,854.0032,854.00184,599
23 may 202333,396.0033,479.0033,070.0033,132.0033,132.00178,436
22 may 202333,412.0033,587.0033,273.0033,360.0033,360.00152,194
19 may 202333,625.0033,731.0033,394.0033,496.0033,496.00181,170
18 may 202333,473.0033,651.0033,281.0033,618.0033,618.00183,601
17 may 202333,094.0033,540.0033,062.0033,478.0033,478.00169,604
16 may 202333,385.0033,397.0033,032.0033,060.0033,060.00145,840
15 may 202333,321.0033,506.0033,212.0033,398.0033,398.00130,107
12 may 202333,367.0033,544.0033,163.0033,355.0033,355.00145,451
11 may 202333,594.0033,683.0033,180.0033,371.0033,371.00151,677
10 may 202333,630.0033,854.0033,297.0033,602.0033,602.00201,173
09 may 202333,684.0033,726.0033,539.0033,637.0033,637.00103,170
08 may 202333,753.0033,848.0033,566.0033,685.0033,685.00104,597
05 may 202333,190.0033,822.0033,173.0033,739.0033,739.00152,675
04 may 202333,392.0033,562.0033,004.0033,196.0033,196.00219,404
03 may 202333,752.0033,917.0033,400.0033,492.0033,492.00184,191
02 may 202334,111.0034,188.0033,520.0033,772.0033,772.00194,061
01 may 202334,216.0034,363.0034,106.0034,152.0034,152.00109,767
28 abr 202333,861.0034,236.0033,752.0034,200.0034,200.00169,860
27 abr 202333,444.0033,967.0033,421.0033,929.0033,929.00173,751
26 abr 202333,726.0033,762.0033,347.0033,424.0033,424.00184,153
25 abr 202334,006.0034,007.0033,643.0033,652.0033,652.00179,213
24 abr 202333,922.0034,024.0033,775.0034,001.0034,001.00121,541
21 abr 202333,899.0033,996.0033,809.0033,950.0033,950.00145,062
20 abr 202334,014.0034,033.0033,802.0033,909.0033,909.00147,308
19 abr 202334,104.0034,105.0033,942.0034,033.0034,033.00124,516
18 abr 202334,123.0034,287.0033,928.0034,124.0034,124.00140,669
17 abr 202334,125.0034,148.0033,938.0034,129.0034,129.00128,275
14 abr 202334,130.0034,275.0033,877.0034,037.0034,037.00187,280
13 abr 202333,788.0034,216.0033,747.0034,190.0034,190.00142,663
12 abr 202333,881.0034,119.0033,760.0033,813.0033,813.00170,018
11 abr 202333,766.0033,953.0033,730.0033,852.0033,852.00121,326
10 abr 202333,699.0033,784.0033,508.0033,751.0033,751.00109,230
06 abr 202333,634.0033,716.0033,486.0033,659.0033,659.0013,566
05 abr 202333,626.0033,720.0033,503.0033,656.0033,656.00138,419
04 abr 202333,766.0033,877.0033,455.0033,577.0033,577.00138,741
03 abr 202333,441.0033,821.0033,436.0033,786.0033,786.00131,790
31 mar 202333,039.0033,549.0033,003.0033,460.0033,460.00136,550
30 mar 202332,894.0033,123.0032,863.0033,044.0033,044.00132,068
29 mar 202332,622.0032,924.0032,616.0032,903.0032,903.00135,013
28 mar 202332,667.0032,784.0032,486.0032,588.0032,588.00120,167
27 mar 202332,486.0032,770.0032,418.0032,631.0032,631.00136,405
24 mar 202332,381.0032,485.0031,945.0032,434.0032,434.00193,251
23 mar 202332,296.0032,733.0032,054.0032,319.0032,319.00214,720
22 mar 202332,789.0032,994.0032,231.0032,258.0032,258.00185,803
21 mar 202332,474.0032,830.0032,441.0032,774.0032,774.00136,933
20 mar 202332,142.0032,510.0031,657.0032,456.0032,456.00221,270
17 mar 202332,230.0032,351.0031,931.0032,106.3032,106.30233,502
16 mar 202331,850.0032,283.0031,566.0032,249.0032,249.0039,728
15 mar 202332,160.0032,203.0031,428.0031,872.0031,872.0059,917
14 mar 202331,909.0032,311.0031,805.0032,161.0032,161.0095,686
13 mar 202332,029.0032,366.0031,530.0031,830.0031,830.00201,523
10 mar 202332,262.0032,434.0031,787.0031,918.0031,918.00306,881
09 mar 202332,829.0033,002.0032,190.0032,259.0032,259.00203,238
08 mar 202332,875.0032,939.0032,626.0032,813.0032,813.00170,993
07 mar 202333,455.0033,512.0032,840.0032,864.0032,864.00192,151
06 mar 202333,399.0033,590.0033,354.0033,451.0033,451.00135,346
03 mar 202333,004.0033,430.0032,953.0033,414.0033,414.00148,708
02 mar 202332,845.0033,107.0032,639.0033,018.0033,018.00163,244
01 mar 202332,652.0032,864.0032,527.0032,693.0032,693.00188,692
28 feb 202332,940.0033,021.0032,607.0032,682.0032,682.00158,685
27 feb 202332,816.0033,211.0032,783.0032,909.0032,909.00156,501
24 feb 202333,139.0033,197.0032,648.0032,826.0032,826.00179,166
23 feb 202333,097.0033,294.0032,816.0033,182.0033,182.00173,203
22 feb 202333,186.0033,273.0032,976.0033,079.0033,079.00161,678
21 feb 202333,844.0033,875.0033,141.0033,162.0033,162.00192,787
17 feb 202333,719.0033,889.0033,514.0033,866.0033,866.00183,815
16 feb 202334,169.0034,233.0033,709.0033,739.0033,739.00193,140
15 feb 202334,086.0034,193.0033,871.0034,174.0034,174.00158,055
14 feb 202334,276.0034,551.0033,852.0034,121.0034,121.00242,934
13 feb 202333,905.0034,289.0033,759.0034,268.0034,268.00145,496
10 feb 202333,760.0033,924.0033,543.0033,895.0033,895.00186,965
09 feb 202334,043.0034,287.0033,630.0033,734.0033,734.00194,883
08 feb 202334,145.0034,212.0033,919.0033,995.0033,995.00176,347
07 feb 202333,920.0034,283.0033,661.0034,206.0034,206.00273,425
06 feb 202333,886.0034,010.0033,685.0033,934.0033,934.00164,848
03 feb 202334,048.0034,226.0033,821.0033,962.0033,962.00226,635
02 feb 202334,126.0034,214.0033,857.0034,097.0034,097.00194,089
01 feb 202334,132.0034,407.0033,624.0034,148.0034,148.00207,744
31 ene 202333,819.0034,166.0033,579.0034,156.0034,156.00147,863
30 ene 202334,014.0034,123.0033,762.0033,785.0033,785.00150,805
27 ene 202333,998.0034,241.0033,899.0034,046.0034,046.00141,444
26 ene 202333,813.0034,044.0033,701.0034,023.0034,023.00163,835
25 ene 202333,838.0033,866.0033,347.0033,823.0033,823.00182,792
24 ene 202333,732.0033,906.0033,474.0033,826.0033,826.00160,727
23 ene 202333,471.0033,885.0033,402.0033,727.0033,727.00176,738
20 ene 202333,187.0033,482.0033,031.0033,474.0033,474.00165,276
19 ene 202333,368.0033,391.0033,067.0033,139.0033,139.00176,088
18 ene 202334,006.0034,131.0033,365.0033,386.0033,386.00200,014
17 ene 202334,436.0034,489.0033,970.0034,020.0034,020.00189,736
16 ene 202334,436.0034,489.0034,302.0034,378.0034,378.00152,638
13 ene 202334,308.0034,464.0034,006.0034,416.0034,416.00152,638
*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...