Mini Dow Jones Indus.-$5 Dec 20 (YM=F)
CBOT - CBOT Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
28,233.00+51.00 (+0.18%)
A partir del 2:56p.m. EDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 de octubre de 2020 | 28,187.00 | 28,378.00 | 28,077.00 | 28,233.00 | 28,233.00 | 146,151 |
| 20 de octubre de 2020 | 28,182.00 | 28,466.00 | 28,048.00 | 28,182.00 | 28,182.00 | 156,936 |
| 19 de octubre de 2020 | 28,496.00 | 28,669.00 | 28,025.00 | 28,100.00 | 28,100.00 | 156,936 |
| 18 de octubre de 2020 | - | - | - | - | - | - |
| 16 de octubre de 2020 | 28,417.00 | 28,732.00 | 28,332.00 | 28,408.00 | 28,408.00 | 174,908 |
| 15 de octubre de 2020 | 28,405.00 | 28,454.00 | 28,025.00 | 28,386.00 | 28,386.00 | 222,120 |
| 14 de octubre de 2020 | 28,577.00 | 28,726.00 | 28,343.00 | 28,414.00 | 28,414.00 | 198,474 |
| 13 de octubre de 2020 | 28,807.00 | 28,824.00 | 28,485.00 | 28,585.00 | 28,585.00 | 217,669 |
| 12 de octubre de 2020 | 28,518.00 | 28,846.00 | 28,433.00 | 28,798.00 | 28,798.00 | 173,932 |
| 11 de octubre de 2020 | - | - | - | - | - | - |
| 09 de octubre de 2020 | 28,378.00 | 28,570.00 | 28,324.00 | 28,518.00 | 28,518.00 | 169,790 |
| 08 de octubre de 2020 | 28,179.00 | 28,452.00 | 28,151.00 | 28,310.00 | 28,310.00 | 179,037 |
| 07 de octubre de 2020 | 27,568.00 | 28,250.00 | 27,539.00 | 28,179.00 | 28,179.00 | 193,674 |
| 06 de octubre de 2020 | 28,010.00 | 28,232.00 | 27,531.00 | 27,700.00 | 27,700.00 | 287,020 |
| 05 de octubre de 2020 | 27,740.00 | 28,042.00 | 27,646.00 | 27,995.00 | 27,995.00 | 169,813 |
| 04 de octubre de 2020 | - | - | - | - | - | - |
| 02 de octubre de 2020 | 27,680.00 | 27,741.00 | 27,109.00 | 27,565.00 | 27,565.00 | 281,065 |
| 01 de octubre de 2020 | 27,606.00 | 27,962.00 | 27,543.00 | 27,689.00 | 27,689.00 | 267,513 |
| 30 de septiembre de 2020 | 27,354.00 | 27,904.00 | 27,039.00 | 27,664.00 | 27,664.00 | 297,638 |
| 29 de septiembre de 2020 | 27,498.00 | 27,619.00 | 27,213.00 | 27,408.00 | 27,408.00 | 175,150 |
| 28 de septiembre de 2020 | 27,060.00 | 27,600.00 | 27,060.00 | 27,482.00 | 27,482.00 | 181,940 |
| 27 de septiembre de 2020 | - | - | - | - | - | - |
| 25 de septiembre de 2020 | 26,772.00 | 27,123.00 | 26,424.00 | 27,043.00 | 27,043.00 | 213,697 |
| 24 de septiembre de 2020 | 26,690.00 | 26,971.00 | 26,407.00 | 26,715.00 | 26,715.00 | 254,511 |
| 23 de septiembre de 2020 | 27,219.00 | 27,392.00 | 26,586.00 | 26,685.00 | 26,685.00 | 235,983 |
| 22 de septiembre de 2020 | 27,000.00 | 27,207.00 | 26,858.00 | 27,143.00 | 27,143.00 | 199,343 |
| 21 de septiembre de 2020 | 27,568.00 | 27,663.00 | 26,584.00 | 27,055.00 | 27,055.00 | 264,286 |
| 20 de septiembre de 2020 | - | - | - | - | - | - |
| 18 de septiembre de 2020 | 27,900.00 | 27,995.00 | 27,762.00 | 27,807.30 | 27,807.30 | 215,692 |
| 17 de septiembre de 2020 | 28,069.00 | 28,112.00 | 27,550.00 | 27,938.00 | 27,938.00 | 36,703 |
| 16 de septiembre de 2020 | 28,037.00 | 28,367.00 | 27,965.00 | 28,054.00 | 28,054.00 | 31,925 |
| 15 de septiembre de 2020 | 27,978.00 | 28,245.00 | 27,933.00 | 28,027.00 | 28,027.00 | 50,836 |
| 14 de septiembre de 2020 | 27,706.00 | 28,086.00 | 27,699.00 | 27,993.00 | 27,993.00 | 75,178 |
| 13 de septiembre de 2020 | - | - | - | - | - | - |
| 11 de septiembre de 2020 | 27,564.00 | 27,828.00 | 27,440.00 | 27,612.00 | 27,612.00 | 112,998 |
| 10 de septiembre de 2020 | 27,944.00 | 28,159.00 | 27,432.00 | 27,545.00 | 27,545.00 | 228,783 |
| 09 de septiembre de 2020 | 27,376.00 | 28,196.00 | 27,185.00 | 27,972.00 | 27,972.00 | 220,385 |
| 08 de septiembre de 2020 | 28,136.00 | 28,404.00 | 27,440.00 | 27,525.00 | 27,525.00 | 383,743 |
| 06 de septiembre de 2020 | - | - | - | - | - | - |
| 04 de septiembre de 2020 | 28,301.00 | 28,592.00 | 27,643.00 | 28,074.00 | 28,074.00 | 389,756 |
| 03 de septiembre de 2020 | 29,076.00 | 29,180.00 | 28,052.00 | 28,351.00 | 28,351.00 | 328,250 |
| 02 de septiembre de 2020 | 28,637.00 | 29,152.00 | 28,611.00 | 29,090.00 | 29,090.00 | 213,540 |
| 01 de septiembre de 2020 | 28,379.00 | 28,654.00 | 28,257.00 | 28,622.00 | 28,622.00 | 165,105 |
| 31 de agosto de 2020 | 28,679.00 | 28,783.00 | 28,333.00 | 28,416.00 | 28,416.00 | 187,254 |
| 30 de agosto de 2020 | 28,679.00 | 28,726.00 | 28,655.00 | 28,722.00 | 28,722.00 | 165,719 |
| 28 de agosto de 2020 | 28,515.00 | 28,718.00 | 28,442.00 | 28,611.00 | 28,611.00 | 147,833 |
| 27 de agosto de 2020 | 28,312.00 | 28,590.00 | 28,181.00 | 28,468.00 | 28,468.00 | 210,284 |
| 26 de agosto de 2020 | 28,215.00 | 28,339.00 | 28,095.00 | 28,312.00 | 28,312.00 | 144,026 |
| 25 de agosto de 2020 | 28,244.00 | 28,480.00 | 28,042.00 | 28,193.00 | 28,193.00 | 184,066 |
| 24 de agosto de 2020 | 27,900.00 | 28,266.00 | 27,877.00 | 28,239.00 | 28,239.00 | 157,196 |
| 23 de agosto de 2020 | 27,900.00 | 27,964.00 | 27,896.00 | 27,932.00 | 27,932.00 | 224,134 |
| 21 de agosto de 2020 | 27,676.00 | 27,904.00 | 27,473.00 | 27,859.00 | 27,859.00 | 175,756 |
| 20 de agosto de 2020 | 27,645.00 | 27,717.00 | 27,392.00 | 27,669.00 | 27,669.00 | 161,159 |
| 19 de agosto de 2020 | 27,744.00 | 27,855.00 | 27,560.00 | 27,632.00 | 27,632.00 | 159,840 |
| 18 de agosto de 2020 | 27,779.00 | 27,904.00 | 27,596.00 | 27,717.00 | 27,717.00 | 142,732 |
| 17 de agosto de 2020 | 27,840.00 | 27,928.00 | 27,736.00 | 27,775.00 | 27,775.00 | 111,616 |
| 16 de agosto de 2020 | 27,840.00 | 27,868.00 | 27,814.00 | 27,865.00 | 27,865.00 | 179,772 |
| 14 de agosto de 2020 | 27,828.00 | 27,911.00 | 27,592.00 | 27,792.00 | 27,792.00 | 150,506 |
| 13 de agosto de 2020 | 27,858.00 | 27,933.00 | 27,708.00 | 27,823.00 | 27,823.00 | 141,138 |
| 12 de agosto de 2020 | 27,700.00 | 27,963.00 | 27,612.00 | 27,866.00 | 27,866.00 | 162,035 |
| 11 de agosto de 2020 | 27,690.00 | 28,069.00 | 27,532.00 | 27,614.00 | 27,614.00 | 236,391 |
| 10 de agosto de 2020 | 27,364.00 | 27,713.00 | 27,260.00 | 27,679.00 | 27,679.00 | 169,115 |
| 09 de agosto de 2020 | 27,364.00 | 27,367.00 | 27,260.00 | 27,308.00 | 27,308.00 | 368,768 |
| 07 de agosto de 2020 | 27,292.00 | 27,371.00 | 27,105.00 | 27,333.00 | 27,333.00 | 188,769 |
| 06 de agosto de 2020 | 27,067.00 | 27,301.00 | 26,924.00 | 27,285.00 | 27,285.00 | 177,413 |
| 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 | 26,300.00 | 26,300.00 | 234,537 |
| 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 | 26,322.00 | 26,322.00 | 576,925 |
| 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 | 26,594.00 | 26,594.00 | 279,664 |
| 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 | 26,087.00 | 26,087.00 | 491,559 |
| 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 | 25,809.00 | 25,809.00 | 242,686 |
| 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 |
| *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.
