U.S. markets close in 2 hours 30 minutes

Mini Dow Jones Indus.-$5 Mar 24 (YM=F)

CBOT - CBOT Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
38,974.00-19.00 (-0.05%)
A partir del 01:20PM EST. Mercado abierto.
Periodo de tiempo:
01 mar 2023 - 29 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 feb 202438,911.0039,123.0038,837.0038,974.0038,974.00107,610
28 feb 202438,988.0039,002.0038,789.0038,993.0038,993.00105,461
27 feb 202439,097.0039,154.0038,911.0039,016.0039,016.00105,461
26 feb 202439,187.0039,290.0039,070.0039,116.0039,116.0086,428
23 feb 202439,102.0039,343.0039,087.0039,189.0039,189.00117,174
22 feb 202438,636.0039,214.0038,633.0039,123.0039,123.00161,911
21 feb 202438,677.0038,749.0038,400.0038,677.0038,677.00138,637
20 feb 202438,658.0038,747.0038,523.0038,642.0038,642.00182,425
19 feb 202438,658.0038,747.0038,658.0038,713.0038,713.00129,456
16 feb 202438,858.0038,909.0038,653.0038,697.0038,697.00129,456
15 feb 202438,490.0038,866.0038,455.0038,858.0038,858.00123,765
14 feb 202438,337.0038,526.0038,255.0038,494.0038,494.00131,924
13 feb 202438,863.0038,897.0038,095.0038,333.0038,333.00193,343
12 feb 202438,713.0039,012.0038,679.0038,884.0038,884.00101,088
09 feb 202438,795.0038,979.0038,645.0038,748.0038,748.00109,918
08 feb 202438,789.0038,847.0038,627.0038,824.0038,824.0092,746
07 feb 202438,591.0038,843.0038,546.0038,774.0038,774.00107,428
06 feb 202438,451.0038,633.0038,367.0038,613.0038,613.00110,199
05 feb 202438,753.0038,797.0038,310.0038,466.0038,466.00145,439
02 feb 202438,598.0038,892.0038,433.0038,765.0038,765.00150,153
01 feb 202438,288.0038,661.0038,212.0038,625.0038,625.00151,960
31 ene 202438,568.0038,720.0038,247.0038,280.0038,280.00183,773
30 ene 202438,432.0038,644.0038,386.0038,612.0038,612.00107,240
29 ene 202438,209.0038,498.0038,157.0038,488.0038,488.0096,393
26 ene 202438,159.0038,374.0038,050.0038,258.0038,258.00132,494
25 ene 202438,056.0038,219.0037,911.0038,210.0038,210.00153,939
24 ene 202438,103.0038,253.0037,950.0037,979.0037,979.00140,541
23 ene 202438,196.0038,209.0037,976.0038,089.0038,089.00106,698
22 ene 202438,048.0038,302.0038,048.0038,199.0038,199.00133,217
19 ene 202437,645.0038,133.0037,597.0038,045.0038,045.00164,024
18 ene 202437,453.0037,708.0037,303.0037,659.0037,659.00161,810
17 ene 202437,541.0037,559.0037,315.0037,458.0037,458.00142,478
16 ene 202437,737.0037,830.0037,388.0037,553.0037,553.00222,543
12 ene 202437,900.0038,031.0037,651.0037,792.0037,792.00165,079
11 ene 202437,921.0038,038.0037,627.0037,927.0037,927.00180,614
10 ene 202437,743.0037,984.0037,698.0037,936.0037,936.00117,172
09 ene 202437,899.0037,902.0037,607.0037,763.0037,763.00125,237
08 ene 202437,674.0037,946.0037,470.0037,933.0037,933.00129,740
05 ene 202437,751.0037,882.0037,504.0037,719.0037,719.00150,701
04 ene 202437,714.0037,985.0037,699.0037,715.0037,715.00130,813
03 ene 202438,001.0038,014.0037,664.0037,697.0037,697.00167,097
02 ene 202437,982.0038,113.0037,758.0037,993.0037,993.00149,794
29 dic 202338,028.0038,089.0037,841.0038,012.0038,012.0091,586
28 dic 202338,010.0038,089.0037,925.0038,029.0038,029.0078,092
27 dic 202337,914.0038,026.0037,818.0038,006.0038,006.0090,396
26 dic 202337,694.0037,962.0037,693.0037,894.0037,894.0055,134
22 dic 202337,701.0037,878.0037,585.0037,740.0037,740.00106,912
21 dic 202337,467.0037,765.0037,462.0037,756.0037,756.00141,401
20 dic 202337,918.0038,012.0037,390.0037,445.0037,445.00142,851
19 dic 202337,662.0037,940.0037,637.0037,931.0037,931.0091,047
18 dic 202337,660.0037,772.0037,646.0037,678.0037,678.0093,800
15 dic 202337,252.0037,438.0036,996.4536,996.4536,996.45158,088
14 dic 202337,123.0037,320.0037,056.0037,265.0037,265.0039,346
13 dic 202336,620.0037,153.0036,552.0037,111.0037,111.0041,523
12 dic 202336,433.0036,660.0036,390.0036,598.0036,598.0071,513
11 dic 202336,296.0036,453.0036,244.0036,438.0036,438.0072,791
08 dic 202336,147.0036,335.0036,006.0036,280.0036,280.00131,648
07 dic 202336,112.0036,210.0036,021.0036,166.0036,166.00115,321
06 dic 202336,172.0036,352.0036,076.0036,112.0036,112.00132,913
05 dic 202336,249.0036,249.0036,066.0036,189.0036,189.00151,783
04 dic 202336,318.0036,332.0036,093.0036,268.0036,268.00154,837
01 dic 202335,986.0036,338.0035,963.0036,303.0036,303.00160,637
30 nov 202335,583.0036,027.0035,563.0036,010.0036,010.00173,506
29 nov 202335,447.0035,641.0035,447.0035,488.0035,488.00143,804
28 nov 202335,373.0035,548.0035,319.0035,445.0035,445.00119,100
27 nov 202335,428.0035,456.0035,315.0035,373.0035,373.0099,659
24 nov 202335,312.0035,440.0035,281.0035,430.0035,430.0084,103
23 nov 202335,312.0035,389.0035,281.0035,350.0035,350.00113,372
22 nov 202335,141.0035,360.0035,119.0035,318.0035,318.00113,372
21 nov 202335,232.0035,247.0035,096.0035,148.0035,148.0089,148
20 nov 202334,978.0035,292.0034,962.0035,225.0035,225.00103,045
17 nov 202335,051.0035,168.0034,944.0035,012.0035,012.00116,814
16 nov 202335,045.0035,091.0034,879.0035,019.0035,019.00149,538
15 nov 202334,924.0035,103.0034,898.0035,050.0035,050.00143,752
14 nov 202334,385.0034,984.0034,334.0034,887.0034,887.00158,881
13 nov 202334,299.0034,461.0034,203.0034,385.0034,385.00108,073
10 nov 202333,980.0034,373.0033,913.0034,338.0034,338.00148,243
09 nov 202334,159.0034,283.0033,915.0033,944.0033,944.00158,262
08 nov 202334,232.0034,315.0034,052.0034,173.0034,173.00118,364
07 nov 202334,132.0034,268.0034,031.0034,215.0034,215.00113,604
06 nov 202334,170.0034,230.0034,051.0034,164.0034,164.00112,890
02 nov 202333,889.0034,232.0033,885.0034,137.0034,137.00149,458
01 nov 202333,358.0033,934.0033,338.0033,914.0033,914.00187,248
31 oct 202333,087.0033,418.0032,990.0033,351.0033,351.00195,524
30 oct 202333,025.0033,220.0032,868.0033,135.0033,135.00189,649
29 oct 202332,542.0033,094.0032,506.0033,017.0033,017.00206,160
26 oct 202332,927.0033,008.0032,409.0032,504.0032,504.00235,224
25 oct 202333,161.0033,204.0032,832.0032,876.0032,876.00246,580
24 oct 202333,345.0033,389.0033,098.0033,150.0033,150.00229,828
23 oct 202333,130.0033,420.0033,055.0033,269.0033,269.00205,763
22 oct 202333,299.0033,366.0033,013.0033,067.0033,067.00201,983
19 oct 202333,530.0033,559.0033,220.0033,258.0033,258.00196,250
18 oct 202333,828.0033,990.0033,492.0033,547.0033,547.00286,548
17 oct 202334,120.0034,147.0033,738.0033,806.0033,806.00214,223
16 oct 202334,173.0034,305.0033,966.0034,144.0034,144.00199,591
15 oct 202333,810.0034,254.0033,810.0034,134.0034,134.00160,397
12 oct 202333,786.0034,123.0033,707.0033,827.0033,827.00231,266
11 oct 202334,046.0034,153.0033,617.0033,796.0033,796.00179,970
10 oct 202333,929.0034,078.0033,799.0033,992.0033,992.00147,298
09 oct 202333,800.0034,092.0033,776.0033,936.0033,936.00169,527
*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...