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
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 de jul. de 2021 | 34,978.00 | 34,997.00 | 34,756.00 | 34,867.00 | 34,867.00 | 150,758 |
| 29 de jul. de 2021 | 34,867.00 | 35,061.00 | 34,774.00 | 34,974.00 | 34,974.00 | 146,913 |
| 28 de jul. de 2021 | 34,844.00 | 35,018.00 | 34,764.00 | 34,834.00 | 34,834.00 | 167,090 |
| 27 de jul. de 2021 | 35,039.00 | 35,040.00 | 34,762.00 | 34,953.00 | 34,953.00 | 167,090 |
| 26 de jul. de 2021 | 34,944.00 | 35,072.00 | 34,652.00 | 35,034.00 | 35,034.00 | 133,043 |
| 23 de jul. de 2021 | 34,768.00 | 34,993.00 | 34,739.00 | 34,951.00 | 34,951.00 | 133,043 |
| 22 de jul. de 2021 | 34,733.00 | 34,789.00 | 34,557.00 | 34,709.00 | 34,709.00 | 117,275 |
| 21 de jul. de 2021 | 34,427.00 | 34,739.00 | 34,361.00 | 34,689.00 | 34,689.00 | 136,891 |
| 20 de jul. de 2021 | 33,918.00 | 34,502.00 | 33,843.00 | 34,400.00 | 34,400.00 | 222,415 |
| 19 de jul. de 2021 | 34,555.00 | 34,579.00 | 33,623.00 | 33,839.00 | 33,839.00 | 293,528 |
| 16 de jul. de 2021 | 34,838.00 | 34,975.00 | 34,524.00 | 34,564.00 | 34,564.00 | 162,512 |
| 15 de jul. de 2021 | 34,798.00 | 34,878.00 | 34,593.00 | 34,864.00 | 34,864.00 | 165,523 |
| 14 de jul. de 2021 | 34,779.00 | 34,946.00 | 34,667.00 | 34,816.00 | 34,816.00 | 127,620 |
| 13 de jul. de 2021 | 34,890.00 | 34,915.00 | 34,747.00 | 34,776.00 | 34,776.00 | 129,206 |
| 12 de jul. de 2021 | 34,765.00 | 34,904.00 | 34,548.00 | 34,875.00 | 34,875.00 | 135,590 |
| 09 de jul. de 2021 | 34,290.00 | 34,784.00 | 34,140.00 | 34,751.00 | 34,751.00 | 156,203 |
| 08 de jul. de 2021 | 34,583.00 | 34,592.00 | 34,004.00 | 34,294.00 | 34,294.00 | 225,077 |
| 07 de jul. de 2021 | 34,394.00 | 34,595.00 | 34,321.00 | 34,568.00 | 34,568.00 | 136,380 |
| 06 de jul. de 2021 | 34,676.00 | 34,755.00 | 34,241.00 | 34,460.00 | 34,460.00 | 183,144 |
| 02 de jul. de 2021 | 34,510.00 | 34,714.00 | 34,491.00 | 34,677.00 | 34,677.00 | 102,663 |
| 01 de jul. de 2021 | 34,448.00 | 34,551.00 | 34,377.00 | 34,514.00 | 34,514.00 | 110,332 |
| 30 de jun. de 2021 | 34,185.00 | 34,450.00 | 34,006.00 | 34,399.00 | 34,399.00 | 132,388 |
| 29 de jun. de 2021 | 34,188.00 | 34,363.00 | 34,112.00 | 34,170.00 | 34,170.00 | 101,887 |
| 28 de jun. de 2021 | 34,398.00 | 34,411.00 | 34,067.00 | 34,164.00 | 34,164.00 | 120,048 |
| 25 de jun. de 2021 | 34,193.00 | 34,386.00 | 34,133.00 | 34,333.00 | 34,333.00 | 108,975 |
| 24 de jun. de 2021 | 33,792.00 | 34,177.00 | 33,773.00 | 34,082.00 | 34,082.00 | 122,505 |
| 23 de jun. de 2021 | 33,864.00 | 33,962.00 | 33,752.00 | 33,759.00 | 33,759.00 | 111,673 |
| 22 de jun. de 2021 | 33,812.00 | 33,926.00 | 33,627.00 | 33,835.00 | 33,835.00 | 132,462 |
| 21 de jun. de 2021 | 33,072.00 | 33,808.00 | 32,902.00 | 33,761.00 | 33,761.00 | 203,032 |
| 18 de jun. de 2021 | 33,840.00 | 33,864.00 | 33,424.07 | 33,424.07 | 33,424.07 | 226,091 |
| 17 de jun. de 2021 | 33,950.00 | 34,081.00 | 33,611.00 | 33,805.00 | 33,805.00 | 27,519 |
| 16 de jun. de 2021 | 34,295.00 | 34,319.00 | 33,895.00 | 34,017.00 | 34,017.00 | 39,916 |
| 15 de jun. de 2021 | 34,367.00 | 34,475.00 | 34,192.00 | 34,288.00 | 34,288.00 | 58,359 |
| 14 de jun. de 2021 | 34,451.00 | 34,558.00 | 34,203.00 | 34,381.00 | 34,381.00 | 75,560 |
| 11 de jun. de 2021 | 34,459.00 | 34,614.00 | 34,313.00 | 34,462.00 | 34,462.00 | 103,646 |
| 10 de jun. de 2021 | 34,473.00 | 34,733.00 | 34,389.00 | 34,461.00 | 34,461.00 | 151,862 |
| 09 de jun. de 2021 | 34,586.00 | 34,647.00 | 34,425.00 | 34,437.00 | 34,437.00 | 117,432 |
| 08 de jun. de 2021 | 34,623.00 | 34,651.00 | 34,429.00 | 34,586.00 | 34,586.00 | 134,833 |
| 07 de jun. de 2021 | 34,760.00 | 34,825.00 | 34,558.00 | 34,616.00 | 34,616.00 | 117,598 |
| 04 de jun. de 2021 | 34,575.00 | 34,755.00 | 34,472.00 | 34,742.00 | 34,742.00 | 116,011 |
| 03 de jun. de 2021 | 34,595.00 | 34,655.00 | 34,310.00 | 34,567.00 | 34,567.00 | 152,934 |
| 02 de jun. de 2021 | 34,561.00 | 34,694.00 | 34,484.00 | 34,590.00 | 34,590.00 | 109,757 |
| 01 de jun. de 2021 | 34,570.00 | 34,827.00 | 34,408.00 | 34,550.00 | 34,550.00 | 154,685 |
| 28 de may. de 2021 | 34,556.00 | 34,639.00 | 34,495.00 | 34,513.00 | 34,513.00 | 111,041 |
| 27 de may. de 2021 | 34,295.00 | 34,577.00 | 34,170.00 | 34,437.00 | 34,437.00 | 142,115 |
| 26 de may. de 2021 | 34,289.00 | 34,417.00 | 34,227.00 | 34,280.00 | 34,280.00 | 105,514 |
| 25 de may. de 2021 | 34,397.00 | 34,483.00 | 34,224.00 | 34,271.00 | 34,271.00 | 115,173 |
| 24 de may. de 2021 | 34,150.00 | 34,427.00 | 34,101.00 | 34,352.00 | 34,352.00 | 102,697 |
| 21 de may. de 2021 | 34,028.00 | 34,372.00 | 34,017.00 | 34,153.00 | 34,153.00 | 139,425 |
| 20 de may. de 2021 | 33,781.00 | 34,187.00 | 33,585.00 | 34,028.00 | 34,028.00 | 160,628 |
| 19 de may. de 2021 | 33,899.00 | 33,998.00 | 33,402.00 | 33,831.00 | 33,831.00 | 244,203 |
| 18 de may. de 2021 | 34,295.00 | 34,423.00 | 33,907.00 | 33,996.00 | 33,996.00 | 130,449 |
| 17 de may. de 2021 | 34,320.00 | 34,374.00 | 34,093.00 | 34,256.00 | 34,256.00 | 151,437 |
| 14 de may. de 2021 | 33,968.00 | 34,382.00 | 33,922.00 | 34,318.00 | 34,318.00 | 164,599 |
| 13 de may. de 2021 | 33,475.00 | 34,093.00 | 33,200.00 | 33,938.00 | 33,938.00 | 262,419 |
| 12 de may. de 2021 | 34,143.00 | 34,227.00 | 33,461.00 | 33,508.00 | 33,508.00 | 270,377 |
| 11 de may. de 2021 | 34,647.00 | 34,732.00 | 33,983.00 | 34,183.00 | 34,183.00 | 312,297 |
| 10 de may. de 2021 | 34,722.00 | 35,000.00 | 34,611.00 | 34,668.00 | 34,668.00 | 188,758 |
| 07 de may. de 2021 | 34,449.00 | 34,728.00 | 34,366.00 | 34,686.00 | 34,686.00 | 167,978 |
| 06 de may. de 2021 | 34,125.00 | 34,458.00 | 34,074.00 | 34,442.00 | 34,442.00 | 171,769 |
| 05 de may. de 2021 | 34,016.00 | 34,219.00 | 33,926.00 | 34,118.00 | 34,118.00 | 155,840 |
| 04 de may. de 2021 | 33,991.00 | 34,047.00 | 33,654.00 | 34,020.00 | 34,020.00 | 209,871 |
| 03 de may. de 2021 | 33,828.00 | 34,116.00 | 33,823.00 | 34,008.00 | 34,008.00 | 126,286 |
| 30 de abr. de 2021 | 33,915.00 | 33,941.00 | 33,678.00 | 33,767.00 | 33,767.00 | 149,370 |
| 29 de abr. de 2021 | 33,716.00 | 33,979.00 | 33,628.00 | 33,951.00 | 33,951.00 | 156,887 |
| 28 de abr. de 2021 | 33,815.00 | 33,868.00 | 33,690.00 | 33,724.00 | 33,724.00 | 111,004 |
| 27 de abr. de 2021 | 33,889.00 | 33,973.00 | 33,764.00 | 33,883.00 | 33,883.00 | 105,771 |
| 26 de abr. de 2021 | 33,954.00 | 34,045.00 | 33,832.00 | 33,877.00 | 33,877.00 | 99,767 |
| 23 de abr. de 2021 | 33,715.00 | 34,056.00 | 33,608.00 | 33,941.00 | 33,941.00 | 137,997 |
| 22 de abr. de 2021 | 33,986.00 | 34,039.00 | 33,605.00 | 33,709.00 | 33,709.00 | 181,670 |
| 21 de abr. de 2021 | 33,692.00 | 34,040.00 | 33,625.00 | 34,016.00 | 34,016.00 | 145,322 |
| 20 de abr. de 2021 | 33,996.00 | 34,066.00 | 33,572.00 | 33,703.00 | 33,703.00 | 168,388 |
| 19 de abr. de 2021 | 34,015.00 | 34,048.00 | 33,860.00 | 33,958.00 | 33,958.00 | 151,906 |
| 16 de abr. de 2021 | 33,940.00 | 34,144.00 | 33,880.00 | 34,081.00 | 34,081.00 | 123,262 |
| 15 de abr. de 2021 | 33,661.00 | 33,962.00 | 33,652.00 | 33,923.00 | 33,923.00 | 140,823 |
| 14 de abr. de 2021 | 33,575.00 | 33,800.00 | 33,519.00 | 33,624.00 | 33,624.00 | 169,919 |
| 13 de abr. de 2021 | 33,647.00 | 33,712.00 | 33,431.00 | 33,570.00 | 33,570.00 | 159,142 |
| 12 de abr. de 2021 | 33,660.00 | 33,686.00 | 33,550.00 | 33,631.00 | 33,631.00 | 127,100 |
| 09 de abr. de 2021 | 33,451.00 | 33,694.00 | 33,371.00 | 33,682.00 | 33,682.00 | 131,737 |
| 08 de abr. de 2021 | 33,344.00 | 33,464.00 | 33,227.00 | 33,390.00 | 33,390.00 | 122,888 |
| 07 de abr. de 2021 | 33,333.00 | 33,407.00 | 33,233.00 | 33,328.00 | 33,328.00 | 129,135 |
| 06 de abr. de 2021 | 33,417.00 | 33,454.00 | 33,266.00 | 33,315.00 | 33,315.00 | 136,526 |
| 05 de abr. de 2021 | 33,236.00 | 33,504.00 | 33,157.00 | 33,415.00 | 33,415.00 | 120,599 |
| 01 de abr. de 2021 | 32,912.00 | 33,060.00 | 32,842.00 | 33,037.00 | 33,037.00 | 139,328 |
| 31 de mar. de 2021 | 32,938.00 | 33,045.00 | 32,866.00 | 32,898.00 | 32,898.00 | 140,701 |
| 30 de mar. de 2021 | 33,063.00 | 33,129.00 | 32,859.00 | 32,925.00 | 32,925.00 | 166,336 |
| 29 de mar. de 2021 | 32,951.00 | 33,134.00 | 32,746.00 | 33,032.00 | 33,032.00 | 195,237 |
| 26 de mar. de 2021 | 32,554.00 | 32,984.00 | 32,496.00 | 32,954.00 | 32,954.00 | 188,389 |
| 25 de mar. de 2021 | 32,338.00 | 32,569.00 | 31,951.00 | 32,501.00 | 32,501.00 | 254,556 |
| 24 de mar. de 2021 | 32,348.00 | 32,669.00 | 32,232.00 | 32,319.00 | 32,319.00 | 206,190 |
| 23 de mar. de 2021 | 32,644.00 | 32,689.00 | 32,235.00 | 32,306.00 | 32,306.00 | 180,140 |
| 22 de mar. de 2021 | 32,467.00 | 32,688.00 | 32,314.00 | 32,619.00 | 32,619.00 | 151,375 |
| 19 de mar. de 2021 | 32,899.00 | 32,994.00 | 32,807.86 | 32,807.86 | 32,807.86 | 210,458 |
| 18 de mar. de 2021 | 33,024.00 | 33,233.00 | 32,842.00 | 32,880.00 | 32,880.00 | 35,814 |
| 17 de mar. de 2021 | 32,862.00 | 33,053.00 | 32,780.00 | 33,017.00 | 33,017.00 | 38,627 |
| 16 de mar. de 2021 | 32,941.00 | 32,972.00 | 32,773.00 | 32,835.00 | 32,835.00 | 53,893 |
| 15 de mar. de 2021 | 32,834.00 | 32,967.00 | 32,624.00 | 32,957.00 | 32,957.00 | 67,981 |
| 12 de mar. de 2021 | 32,494.00 | 32,822.00 | 32,389.00 | 32,772.00 | 32,772.00 | 110,352 |
| 11 de mar. de 2021 | 32,352.00 | 32,641.00 | 32,254.00 | 32,479.00 | 32,479.00 | 165,767 |
| 10 de mar. de 2021 | 31,868.00 | 32,373.00 | 31,727.00 | 32,279.00 | 32,279.00 | 216,993 |
| *Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
