U.S. Markets closed

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 de agosto de 202027,150.0027,371.0027,109.0027,357.0027,357.0071,616,920
06 de agosto de 202027,067.0027,301.0026,924.0027,285.0027,285.00155,148
05 de agosto de 202026,749.0027,114.0026,666.0027,055.0027,055.00155,148
04 de agosto de 202026,561.0026,744.0026,439.0026,717.0026,717.00145,516
03 de agosto de 202026,400.0026,603.0026,197.0026,558.0026,558.00140,685
02 de agosto de 202026,400.0026,418.0026,250.0026,329.0026,329.00241,823
31 de julio de 202026,414.0026,457.0025,905.0026,319.0026,319.00235,903
30 de julio de 202026,454.0026,477.0025,881.0026,218.0026,218.00214,147
29 de julio de 202026,295.0026,500.0026,187.0026,440.0026,440.00138,125
28 de julio de 202026,512.0026,599.0026,252.0026,297.0026,297.00147,516
27 de julio de 202026,275.0026,523.0026,232.0026,484.0026,484.00141,718
26 de julio de 202026,275.0026,371.0026,232.0026,318.0026,318.00674,001
24 de julio de 202026,548.0026,615.0026,290.0026,322.0026,322.00179,326
23 de julio de 202026,885.0027,057.0026,449.0026,543.0026,543.00193,084
22 de julio de 202026,727.0026,928.0026,526.0026,884.0026,884.00162,999
21 de julio de 202026,625.0026,925.0026,590.0026,726.0026,726.00173,817
20 de julio de 202026,541.0026,655.0026,330.0026,633.0026,633.00168,308
19 de julio de 202026,541.0026,603.0026,508.0026,599.0026,599.00271,921
17 de julio de 202026,565.0026,724.0026,502.0026,520.0026,520.00151,722
16 de julio de 202026,814.0026,858.0026,465.0026,553.0026,553.00198,313
15 de julio de 202026,644.0027,063.0026,571.0026,765.0026,765.00242,949
14 de julio de 202025,986.0026,575.0025,874.0026,491.0026,491.00296,495
13 de julio de 202026,025.0026,524.0025,914.0025,968.0025,968.00265,051
12 de julio de 202026,025.0026,177.0026,025.0026,090.0026,090.00468,859
10 de julio de 202025,589.0026,003.0025,293.0025,977.0025,977.00229,586
09 de julio de 202025,995.0026,029.0025,397.0025,571.0025,571.00239,986
08 de julio de 202025,770.0025,999.0025,661.0025,969.0025,969.00209,659
07 de julio de 202026,167.0026,280.0025,741.0025,770.0025,770.00192,273
06 de julio de 202025,689.0026,197.0025,657.0026,179.0026,179.00255,602
05 de julio de 202025,689.0025,821.0025,623.0025,802.0025,802.00231,303
02 de julio de 202025,549.0026,088.0025,515.0025,759.0025,759.00201,493
01 de julio de 202025,653.0025,893.0025,381.0025,575.0025,575.00218,368
30 de junio de 202025,479.0025,772.0025,301.0025,689.0025,689.00200,320
29 de junio de 202024,777.0025,543.0024,743.0025,497.0025,497.00225,691
28 de junio de 202024,777.0024,921.0024,743.0024,910.0024,910.00693,090
26 de junio de 202025,540.0025,653.0024,837.0024,950.0024,950.00262,641
25 de junio de 202025,379.0025,659.0025,003.0025,596.0025,596.00263,063
24 de junio de 202025,986.0026,134.0025,159.0025,393.0025,393.00281,371
23 de junio de 202025,955.0026,294.0025,514.0026,020.0026,020.00200,223
22 de junio de 202025,370.0025,987.0025,230.0025,953.0025,953.00176,355
21 de junio de 202025,370.0025,479.0025,230.0025,471.0025,471.00799,808
19 de junio de 202026,059.0026,484.2025,985.0026,484.2026,484.20258,223
18 de junio de 202026,141.0026,275.0025,743.0026,024.0026,024.0033,189
17 de junio de 202026,249.0026,623.0026,049.0026,150.0026,150.0060,277
16 de junio de 202025,834.0026,779.0025,789.0026,320.0026,320.00141,051
15 de junio de 202025,176.0025,884.0024,550.0025,805.0025,805.00170,675
14 de junio de 202025,176.0025,310.0025,080.0025,196.0025,196.00344,245
12 de junio de 202025,200.0025,952.0025,064.0025,536.0025,536.00274,200
11 de junio de 202026,954.0026,997.0025,060.0025,165.0025,165.00454,085
10 de junio de 202027,257.0027,488.0026,901.0026,961.0026,961.00266,709
09 de junio de 202027,562.0027,624.0027,126.0027,264.0027,264.00222,341
08 de junio de 202027,124.0027,563.0027,031.0027,527.0027,527.00191,224
07 de junio de 202027,124.0027,297.0027,070.0027,271.0027,271.00488,168
05 de junio de 202026,283.0027,325.0026,212.0027,072.0027,072.00295,068
04 de junio de 202026,265.0026,368.0026,056.0026,253.0026,253.00227,967
03 de junio de 202025,701.0026,328.0025,679.0026,228.0026,228.00181,751
02 de junio de 202025,458.0025,720.0025,291.0025,701.0025,701.00174,040
01 de junio de 202025,231.0025,519.0025,089.0025,463.0025,463.00175,632
31 de mayo de 202025,189.0025,253.0025,188.0025,242.0025,242.00177,271
29 de mayo de 202025,448.0025,500.0024,991.0025,378.0025,378.00268,921
28 de mayo de 202025,543.0025,794.0025,311.0025,457.0025,457.00230,294
27 de mayo de 202025,007.0025,572.0024,913.0025,534.0025,534.00251,034
26 de mayo de 202024,411.0025,127.0024,376.0025,002.0025,002.00252,113
24 de mayo de 202024,530.0024,563.0024,511.0024,544.0024,544.00206,050
22 de mayo de 202024,377.0024,506.0024,101.0024,424.0024,424.00194,134
21 de mayo de 202024,545.0024,660.0024,300.0024,376.0024,376.00213,835
20 de mayo de 202024,125.0024,583.0024,076.0024,519.0024,519.00192,898
19 de mayo de 202024,479.0024,765.0024,120.0024,158.0024,158.00235,950
18 de mayo de 202023,600.0024,640.0023,538.0024,507.0024,507.00209,126
17 de mayo de 202023,600.0023,747.0023,538.0023,713.0023,713.00522,962
15 de mayo de 202023,526.0023,677.0023,241.0023,517.0023,517.00272,384
14 de mayo de 202023,232.0023,592.0022,704.0023,534.0023,534.00328,589
13 de mayo de 202023,494.0023,780.0022,980.0023,166.0023,166.00308,738
12 de mayo de 202024,105.0024,293.0023,468.0023,574.0023,574.00209,788
11 de mayo de 202024,228.0024,471.0023,973.0024,124.0024,124.00175,632
10 de mayo de 202024,228.0024,393.0024,173.0024,372.0024,372.00353,020
08 de mayo de 202023,855.0024,327.0023,849.0024,286.0024,286.00156,060
07 de mayo de 202023,493.0023,999.0023,428.0023,843.0023,843.00169,833
06 de mayo de 202023,762.0023,995.0023,497.0023,513.0023,513.00179,243
05 de mayo de 202023,587.0024,057.0023,577.0023,761.0023,761.00177,193
04 de mayo de 202023,364.0023,658.0023,208.0023,571.0023,571.00157,510
03 de mayo de 202023,364.0023,399.0023,217.0023,254.0023,254.00535,637
01 de mayo de 202024,052.0024,078.0023,530.0023,619.0023,619.00169,783
30 de abril de 202024,676.0024,792.0024,072.0024,230.0024,230.00204,630
29 de abril de 202024,036.0024,688.0023,971.0024,566.0024,566.00178,479
28 de abril de 202024,015.0024,435.0023,878.0024,045.0024,045.00192,238
27 de abril de 202023,647.0024,100.0023,535.0023,999.0023,999.00143,528
26 de abril de 202023,609.0023,646.0023,535.0023,590.0023,590.00371,334
24 de abril de 202023,332.0023,730.0023,155.0023,658.0023,658.00169,747
23 de abril de 202023,375.0023,772.0023,231.0023,337.0023,337.00211,387
22 de abril de 202022,976.0023,503.0022,815.0023,356.0023,356.00179,294
21 de abril de 202023,457.0023,682.0022,814.0022,929.0022,929.00249,722
20 de abril de 202024,088.0024,203.0023,441.0023,488.0023,488.00208,145
19 de abril de 202023,972.0024,028.0023,901.0023,970.0023,970.00302,886
17 de abril de 202024,072.0024,327.0023,701.0024,159.0024,159.00231,633
16 de abril de 202023,332.0023,767.0023,079.0023,407.0023,407.00236,013
15 de abril de 202023,911.0023,967.0023,103.0023,391.0023,391.00184,465
14 de abril de 202023,320.0023,922.0023,250.0023,880.0023,880.00174,571
13 de abril de 202023,839.0023,911.0022,968.0023,309.0023,309.00159,039
12 de abril de 202023,839.0023,911.0023,108.0023,313.0023,313.00766,069
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...