U.S. markets closed

Mini Dow Jones Indus.-$5 Sep 21 (YM=F)

CBOT - CBOT Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
34,867.00-107.00 (-0.31%)
A partir del 4:59p.m. EDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 de jul. de 202134,978.0034,997.0034,756.0034,867.0034,867.00150,758
29 de jul. de 202134,867.0035,061.0034,774.0034,974.0034,974.00146,913
28 de jul. de 202134,844.0035,018.0034,764.0034,834.0034,834.00167,090
27 de jul. de 202135,039.0035,040.0034,762.0034,953.0034,953.00167,090
26 de jul. de 202134,944.0035,072.0034,652.0035,034.0035,034.00133,043
23 de jul. de 202134,768.0034,993.0034,739.0034,951.0034,951.00133,043
22 de jul. de 202134,733.0034,789.0034,557.0034,709.0034,709.00117,275
21 de jul. de 202134,427.0034,739.0034,361.0034,689.0034,689.00136,891
20 de jul. de 202133,918.0034,502.0033,843.0034,400.0034,400.00222,415
19 de jul. de 202134,555.0034,579.0033,623.0033,839.0033,839.00293,528
16 de jul. de 202134,838.0034,975.0034,524.0034,564.0034,564.00162,512
15 de jul. de 202134,798.0034,878.0034,593.0034,864.0034,864.00165,523
14 de jul. de 202134,779.0034,946.0034,667.0034,816.0034,816.00127,620
13 de jul. de 202134,890.0034,915.0034,747.0034,776.0034,776.00129,206
12 de jul. de 202134,765.0034,904.0034,548.0034,875.0034,875.00135,590
09 de jul. de 202134,290.0034,784.0034,140.0034,751.0034,751.00156,203
08 de jul. de 202134,583.0034,592.0034,004.0034,294.0034,294.00225,077
07 de jul. de 202134,394.0034,595.0034,321.0034,568.0034,568.00136,380
06 de jul. de 202134,676.0034,755.0034,241.0034,460.0034,460.00183,144
02 de jul. de 202134,510.0034,714.0034,491.0034,677.0034,677.00102,663
01 de jul. de 202134,448.0034,551.0034,377.0034,514.0034,514.00110,332
30 de jun. de 202134,185.0034,450.0034,006.0034,399.0034,399.00132,388
29 de jun. de 202134,188.0034,363.0034,112.0034,170.0034,170.00101,887
28 de jun. de 202134,398.0034,411.0034,067.0034,164.0034,164.00120,048
25 de jun. de 202134,193.0034,386.0034,133.0034,333.0034,333.00108,975
24 de jun. de 202133,792.0034,177.0033,773.0034,082.0034,082.00122,505
23 de jun. de 202133,864.0033,962.0033,752.0033,759.0033,759.00111,673
22 de jun. de 202133,812.0033,926.0033,627.0033,835.0033,835.00132,462
21 de jun. de 202133,072.0033,808.0032,902.0033,761.0033,761.00203,032
18 de jun. de 202133,840.0033,864.0033,424.0733,424.0733,424.07226,091
17 de jun. de 202133,950.0034,081.0033,611.0033,805.0033,805.0027,519
16 de jun. de 202134,295.0034,319.0033,895.0034,017.0034,017.0039,916
15 de jun. de 202134,367.0034,475.0034,192.0034,288.0034,288.0058,359
14 de jun. de 202134,451.0034,558.0034,203.0034,381.0034,381.0075,560
11 de jun. de 202134,459.0034,614.0034,313.0034,462.0034,462.00103,646
10 de jun. de 202134,473.0034,733.0034,389.0034,461.0034,461.00151,862
09 de jun. de 202134,586.0034,647.0034,425.0034,437.0034,437.00117,432
08 de jun. de 202134,623.0034,651.0034,429.0034,586.0034,586.00134,833
07 de jun. de 202134,760.0034,825.0034,558.0034,616.0034,616.00117,598
04 de jun. de 202134,575.0034,755.0034,472.0034,742.0034,742.00116,011
03 de jun. de 202134,595.0034,655.0034,310.0034,567.0034,567.00152,934
02 de jun. de 202134,561.0034,694.0034,484.0034,590.0034,590.00109,757
01 de jun. de 202134,570.0034,827.0034,408.0034,550.0034,550.00154,685
28 de may. de 202134,556.0034,639.0034,495.0034,513.0034,513.00111,041
27 de may. de 202134,295.0034,577.0034,170.0034,437.0034,437.00142,115
26 de may. de 202134,289.0034,417.0034,227.0034,280.0034,280.00105,514
25 de may. de 202134,397.0034,483.0034,224.0034,271.0034,271.00115,173
24 de may. de 202134,150.0034,427.0034,101.0034,352.0034,352.00102,697
21 de may. de 202134,028.0034,372.0034,017.0034,153.0034,153.00139,425
20 de may. de 202133,781.0034,187.0033,585.0034,028.0034,028.00160,628
19 de may. de 202133,899.0033,998.0033,402.0033,831.0033,831.00244,203
18 de may. de 202134,295.0034,423.0033,907.0033,996.0033,996.00130,449
17 de may. de 202134,320.0034,374.0034,093.0034,256.0034,256.00151,437
14 de may. de 202133,968.0034,382.0033,922.0034,318.0034,318.00164,599
13 de may. de 202133,475.0034,093.0033,200.0033,938.0033,938.00262,419
12 de may. de 202134,143.0034,227.0033,461.0033,508.0033,508.00270,377
11 de may. de 202134,647.0034,732.0033,983.0034,183.0034,183.00312,297
10 de may. de 202134,722.0035,000.0034,611.0034,668.0034,668.00188,758
07 de may. de 202134,449.0034,728.0034,366.0034,686.0034,686.00167,978
06 de may. de 202134,125.0034,458.0034,074.0034,442.0034,442.00171,769
05 de may. de 202134,016.0034,219.0033,926.0034,118.0034,118.00155,840
04 de may. de 202133,991.0034,047.0033,654.0034,020.0034,020.00209,871
03 de may. de 202133,828.0034,116.0033,823.0034,008.0034,008.00126,286
30 de abr. de 202133,915.0033,941.0033,678.0033,767.0033,767.00149,370
29 de abr. de 202133,716.0033,979.0033,628.0033,951.0033,951.00156,887
28 de abr. de 202133,815.0033,868.0033,690.0033,724.0033,724.00111,004
27 de abr. de 202133,889.0033,973.0033,764.0033,883.0033,883.00105,771
26 de abr. de 202133,954.0034,045.0033,832.0033,877.0033,877.0099,767
23 de abr. de 202133,715.0034,056.0033,608.0033,941.0033,941.00137,997
22 de abr. de 202133,986.0034,039.0033,605.0033,709.0033,709.00181,670
21 de abr. de 202133,692.0034,040.0033,625.0034,016.0034,016.00145,322
20 de abr. de 202133,996.0034,066.0033,572.0033,703.0033,703.00168,388
19 de abr. de 202134,015.0034,048.0033,860.0033,958.0033,958.00151,906
16 de abr. de 202133,940.0034,144.0033,880.0034,081.0034,081.00123,262
15 de abr. de 202133,661.0033,962.0033,652.0033,923.0033,923.00140,823
14 de abr. de 202133,575.0033,800.0033,519.0033,624.0033,624.00169,919
13 de abr. de 202133,647.0033,712.0033,431.0033,570.0033,570.00159,142
12 de abr. de 202133,660.0033,686.0033,550.0033,631.0033,631.00127,100
09 de abr. de 202133,451.0033,694.0033,371.0033,682.0033,682.00131,737
08 de abr. de 202133,344.0033,464.0033,227.0033,390.0033,390.00122,888
07 de abr. de 202133,333.0033,407.0033,233.0033,328.0033,328.00129,135
06 de abr. de 202133,417.0033,454.0033,266.0033,315.0033,315.00136,526
05 de abr. de 202133,236.0033,504.0033,157.0033,415.0033,415.00120,599
01 de abr. de 202132,912.0033,060.0032,842.0033,037.0033,037.00139,328
31 de mar. de 202132,938.0033,045.0032,866.0032,898.0032,898.00140,701
30 de mar. de 202133,063.0033,129.0032,859.0032,925.0032,925.00166,336
29 de mar. de 202132,951.0033,134.0032,746.0033,032.0033,032.00195,237
26 de mar. de 202132,554.0032,984.0032,496.0032,954.0032,954.00188,389
25 de mar. de 202132,338.0032,569.0031,951.0032,501.0032,501.00254,556
24 de mar. de 202132,348.0032,669.0032,232.0032,319.0032,319.00206,190
23 de mar. de 202132,644.0032,689.0032,235.0032,306.0032,306.00180,140
22 de mar. de 202132,467.0032,688.0032,314.0032,619.0032,619.00151,375
19 de mar. de 202132,899.0032,994.0032,807.8632,807.8632,807.86210,458
18 de mar. de 202133,024.0033,233.0032,842.0032,880.0032,880.0035,814
17 de mar. de 202132,862.0033,053.0032,780.0033,017.0033,017.0038,627
16 de mar. de 202132,941.0032,972.0032,773.0032,835.0032,835.0053,893
15 de mar. de 202132,834.0032,967.0032,624.0032,957.0032,957.0067,981
12 de mar. de 202132,494.0032,822.0032,389.0032,772.0032,772.00110,352
11 de mar. de 202132,352.0032,641.0032,254.0032,479.0032,479.00165,767
10 de mar. de 202131,868.0032,373.0031,727.0032,279.0032,279.00216,993
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...