U.S. markets closed

Mini Dow Jones Indus.-$5 Mar 23 (YM=F)

CBOT - CBOT Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
34,020.00+25.00 (+0.07%)
A partir del 06:29PM EST. Mercado abierto.
Periodo de tiempo:
08 feb 2022 - 08 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 feb 202334,043.0034,043.0033,996.0034,020.0034,020.00617
07 feb 202333,920.0034,283.0033,661.0034,206.0034,206.00164,848
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
12 ene 202334,119.0034,422.0033,850.0034,319.0034,319.00206,584
11 ene 202333,849.0034,125.0033,826.0034,110.0034,110.00122,663
10 ene 202333,674.0033,870.0033,489.0033,849.0033,849.00141,916
09 ene 202333,790.0034,080.0033,630.0033,670.0033,670.00153,569
06 ene 202333,082.0033,863.0033,032.0033,772.0033,772.00238,427
05 ene 202333,380.0033,467.0032,943.0033,070.0033,070.00173,179
04 ene 202333,238.0033,564.0033,171.0033,416.0033,416.00187,173
03 ene 202333,485.0033,643.0032,983.0033,278.0033,278.00196,899
02 ene 2023------
30 dic 202233,351.0033,370.0032,989.0033,285.0033,285.00119,354
29 dic 202233,067.0033,458.0032,999.0033,375.0033,375.00105,021
28 dic 202233,427.0033,567.0033,026.0033,046.0033,046.00137,870
27 dic 202233,399.0033,613.0033,236.0033,416.0033,416.00125,976
26 dic 2022------
23 dic 202233,215.0033,411.0032,989.0033,375.0033,375.00158,608
22 dic 202233,639.0033,663.0032,750.0033,208.0033,208.00165,174
21 dic 202233,148.0033,645.0033,141.0033,569.0033,569.00150,659
20 dic 202232,950.0033,204.0032,686.0033,053.0033,053.00156,315
19 dic 202233,105.0033,279.0032,792.0032,973.0032,973.00138,092
16 dic 202233,200.0033,270.0032,779.0032,966.4632,966.46175,316
15 dic 202234,032.0034,088.0033,021.0033,212.0033,212.0036,185
14 dic 202234,124.0034,420.0033,718.0033,993.0033,993.0045,583
13 dic 202233,997.0034,984.0033,911.0034,133.0034,133.0083,531
12 dic 202233,487.0034,026.0033,433.0034,017.0034,017.0083,037
09 dic 202233,791.0033,960.0033,478.0033,498.0033,498.00135,309
08 dic 202233,621.0033,931.0033,482.0033,803.0033,803.00163,237
07 dic 202233,638.0033,818.0033,462.0033,625.0033,625.00187,115
06 dic 202234,007.0034,084.0033,452.0033,633.0033,633.00196,313
05 dic 202234,440.0034,463.0033,883.0033,986.0033,986.00170,593
02 dic 202234,403.0034,528.0033,935.0034,459.0034,459.00217,679
01 dic 202234,616.0034,707.0034,157.0034,429.0034,429.00246,223
30 nov 202233,866.0034,647.0033,623.0034,599.0034,599.00285,453
29 nov 202233,872.0033,993.0033,668.0033,857.0033,857.00173,499
28 nov 202234,300.0034,321.0033,805.0033,871.0033,871.00177,639
25 nov 202234,255.0034,393.0034,206.0034,356.0034,356.0098,196
23 nov 202234,134.0034,277.0034,015.0034,211.0034,211.00161,911
22 nov 202233,734.0034,138.0033,658.0034,126.0034,126.00142,859
21 nov 202233,762.0033,899.0033,585.0033,735.0033,735.00144,240
18 nov 202233,581.0033,855.0033,469.0033,775.0033,775.00162,980
17 nov 202233,675.0033,732.0033,189.0033,581.0033,581.00170,670
16 nov 202233,569.0033,733.0033,471.0033,591.0033,591.00178,326
15 nov 202233,628.0034,026.0033,324.0033,605.0033,605.00257,569
14 nov 202233,645.0033,981.0033,550.0033,561.0033,561.00178,089
11 nov 202233,796.0033,982.0033,409.0033,763.0033,763.00229,775
10 nov 202232,535.0033,800.0032,450.0033,712.0033,712.00260,408
09 nov 202233,113.0033,225.0032,487.0032,527.0032,527.00217,271
08 nov 202232,814.0033,366.0032,766.0033,175.0033,175.00223,719
07 nov 202232,272.0032,904.0032,113.0032,838.0032,838.00184,169
03 nov 202231,995.0032,632.0031,870.0032,428.0032,428.00276,671
02 nov 202232,186.0032,273.0031,738.0032,017.0032,017.00199,602
01 nov 202232,657.0033,106.0032,121.0032,178.0032,178.00260,433
31 oct 202232,769.0033,026.0032,510.0032,685.0032,685.00224,690
30 oct 202232,920.0032,941.0032,617.0032,775.0032,775.00201,242
27 oct 202232,043.0033,002.0031,884.0032,896.0032,896.00230,001
26 oct 202231,951.0032,421.0031,871.0032,074.0032,074.00229,318
25 oct 202231,826.0032,211.0031,744.0031,872.0031,872.00189,237
24 oct 202231,509.0031,917.0031,346.0031,877.0031,877.00184,767
23 oct 202231,190.0031,640.0030,922.0031,545.0031,545.00213,833
20 oct 202230,409.0031,197.0030,102.0031,123.0031,123.00252,167
19 oct 202230,525.0030,857.0030,287.0030,353.0030,353.00204,712
18 oct 202230,711.0030,818.0030,254.0030,460.0030,460.00183,779
17 oct 202230,333.0030,877.0030,333.0030,576.0030,576.00217,313
16 oct 202229,658.0030,361.0029,640.0030,230.0030,230.00160,666
13 oct 202230,091.0030,480.0029,650.0029,708.0029,708.00242,084
12 oct 202229,312.0030,215.0028,671.0030,091.0030,091.00299,085
11 oct 202229,316.0029,526.0029,177.0029,261.0029,261.00169,919
10 oct 202229,262.0029,659.0028,946.0029,266.0029,266.00203,441
09 oct 202229,278.0029,539.0029,055.0029,260.0029,260.00171,595
06 oct 202229,944.0030,111.0029,188.0029,353.0029,353.00158,672
05 oct 202230,323.0030,484.0029,904.0029,982.0029,982.00166,097
04 oct 202230,356.0030,513.0029,933.0030,310.0030,310.00154,462
03 oct 202229,583.0030,399.0029,500.0030,365.0030,365.00176,364
02 oct 202228,767.0029,702.0028,635.0029,538.0029,538.00194,800
29 sept 202229,264.0029,549.0028,767.0028,801.0028,801.00217,646
28 sept 202229,754.0029,783.0029,047.0029,285.0029,285.00191,743
27 sept 202229,250.0029,883.0028,886.0029,750.0029,750.00232,854
26 sept 202229,339.0029,729.0029,019.0029,203.0029,203.00200,401
25 sept 202229,645.0029,736.0029,227.0029,343.0029,343.00210,692
22 sept 202230,216.0030,240.0029,315.0029,669.0029,669.00217,028
21 sept 202230,228.0030,494.0030,048.0030,149.0030,149.00206,732
20 sept 202230,836.0031,132.0030,202.0030,282.0030,282.00246,932
*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...