U.S. markets open in 9 hours 19 minutes

Mini Dow Jones Indus.-$5 Sep 22 (YM=F)

CBOT - CBOT Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
33,878.00+5.00 (+0.01%)
A partir del 12:01AM EDT. Mercado abierto.
Periodo de tiempo:
16 ago 2021 - 16 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 ago 202233,849.0033,930.0033,802.0033,878.0033,878.007,714
15 ago 202233,708.0033,924.0033,485.0033,873.0033,873.00136,090
12 ago 202233,360.0033,728.0033,295.0033,718.0033,718.00136,090
11 ago 202233,299.0033,625.0033,255.0033,304.0033,304.00172,618
10 ago 202232,768.0033,331.0032,678.0033,260.0033,260.00176,366
09 ago 202232,857.0032,881.0032,662.0032,737.0032,737.00145,113
08 ago 202232,750.0033,065.0032,665.0032,792.0032,792.00181,497
05 ago 202232,688.0032,786.0032,431.0032,757.0032,757.00175,484
04 ago 202232,746.0032,866.0032,601.0032,681.0032,681.00132,259
03 ago 202232,420.0032,873.0032,342.0032,770.0032,770.00161,494
02 ago 202232,766.0032,781.0032,350.0032,365.0032,365.00228,064
01 ago 202232,827.0032,938.0032,602.0032,767.0032,767.00191,675
29 jul 202232,567.0032,887.0032,458.0032,825.0032,825.00162,738
28 jul 202232,144.0032,609.0031,944.0032,490.0032,490.00206,840
27 jul 202231,762.0032,315.0031,761.0032,172.0032,172.00210,158
26 jul 202231,840.0031,916.0031,665.0031,732.0031,732.00166,357
25 jul 202231,872.0032,065.0031,773.0031,967.0031,967.00137,103
22 jul 202231,982.0032,193.0031,704.0031,875.0031,875.00155,954
21 jul 202231,791.0032,032.0031,504.0032,007.0032,007.00158,137
20 jul 202231,809.0031,980.0031,621.0031,853.0031,853.00153,532
19 jul 202231,064.0031,844.0031,031.0031,791.0031,791.00143,737
18 jul 202231,298.0031,614.0030,947.0031,047.0031,047.00147,514
15 jul 202230,633.0031,264.0030,495.0031,247.0031,247.00190,105
14 jul 202230,700.0030,774.0030,109.0030,604.0030,604.00172,967
13 jul 202230,968.0031,309.0030,475.0030,758.0030,758.00198,516
12 jul 202231,177.0031,328.0030,828.0030,966.0030,966.00148,977
11 jul 202231,323.0031,344.0031,040.0031,140.0031,140.00130,932
08 jul 202231,309.0031,490.0031,187.0031,310.0031,310.00146,486
07 jul 202231,054.0031,404.0030,898.0031,367.0031,367.00123,735
06 jul 202230,958.0031,206.0030,739.0031,013.0031,013.00169,287
05 jul 202231,051.0031,220.0030,331.0030,936.0030,936.00213,590
04 jul 2022------
01 jul 202230,720.0031,116.0030,422.0031,061.0031,061.00180,467
30 jun 202231,021.0031,034.0030,406.0030,781.0030,781.00186,268
29 jun 202230,966.0031,142.0030,861.0030,999.0030,999.00147,968
28 jun 202231,464.0031,867.0030,905.0030,933.0030,933.00164,024
27 jun 202231,466.0031,695.0031,331.0031,421.0031,421.00125,464
24 jun 202230,568.0031,508.0030,538.0031,487.0031,487.00139,775
23 jun 202230,478.0030,698.0030,247.0030,672.0030,672.00208,468
22 jun 202230,524.0030,770.0030,003.0030,471.0030,471.00210,521
21 jun 202229,930.0030,646.0029,741.0030,525.0030,525.00202,383
20 jun 202229,930.0030,219.0029,741.0030,148.0030,148.00252,835
17 jun 202230,021.0030,214.0029,800.0029,806.1929,806.19252,835
16 jun 202230,727.0030,943.0029,741.0029,928.0029,928.0038,759
15 jun 202230,383.0031,008.0030,172.0030,661.0030,661.0048,553
14 jun 202230,531.0030,874.0030,137.0030,375.0030,375.0069,324
13 jun 202231,254.0031,293.0030,355.0030,527.0030,527.00112,007
10 jun 202232,319.0032,346.0031,368.0031,388.0031,388.00149,283
09 jun 202232,909.0033,110.0032,252.0032,263.0032,263.00179,160
08 jun 202233,107.0033,169.0032,806.0032,889.0032,889.00146,008
07 jun 202232,903.0033,198.0032,603.0033,165.0033,165.00155,264
06 jun 202232,967.0033,229.0032,805.0032,912.0032,912.00140,650
03 jun 202233,250.0033,317.0032,824.0032,888.0032,888.00161,880
02 jun 202232,763.0033,263.0032,491.0033,223.0033,223.00162,371
01 jun 202233,067.0033,254.0032,563.0032,798.0032,798.00176,385
31 may 202233,201.0033,434.0032,722.0032,971.0032,971.00219,698
30 may 2022------
27 may 202232,531.0033,239.0032,485.0033,158.0033,158.00139,299
26 may 202232,074.0032,738.0031,996.0032,600.0032,600.00153,646
25 may 202231,943.0032,215.0031,683.0032,076.0032,076.00180,970
24 may 202231,782.0031,972.0031,315.0031,880.0031,880.00204,978
23 may 202231,288.0031,925.0031,286.0031,839.0031,839.00181,351
20 may 202231,209.0031,548.0030,585.0031,213.0031,213.00217,514
19 may 202231,397.0031,524.0030,955.0031,202.0031,202.00222,586
18 may 202232,629.0032,651.0031,299.0031,440.0031,440.00168,601
17 may 202232,139.0032,692.0032,129.0032,581.0032,581.00166,271
16 may 202232,148.0032,453.0031,867.0032,159.0032,159.00167,019
13 may 202231,556.0032,201.0031,556.0032,120.0032,120.00171,076
12 may 202231,803.0031,893.0031,148.0031,652.0031,652.00256,197
11 may 202232,048.0032,506.0031,715.0031,743.0031,743.00264,401
10 may 202232,206.0032,663.0031,805.0032,087.0032,087.00239,430
09 may 202232,624.0032,690.0032,037.0032,161.0032,161.00242,482
06 may 202232,933.0032,966.0032,376.0032,809.0032,809.00241,720
05 may 202233,926.0034,020.0032,589.0032,910.0032,910.00252,365
04 may 202233,041.0034,027.0032,925.0033,969.0033,969.00188,059
03 may 202232,960.0033,254.0032,806.0033,033.0033,033.00162,760
02 may 202232,988.0033,145.0032,358.0032,980.0032,980.00222,204
29 abr 202233,735.0033,903.0032,820.0032,882.0032,882.00202,184
28 abr 202233,308.0033,968.0033,155.0033,828.0033,828.00211,619
27 abr 202233,163.0033,611.0033,015.0033,226.0033,226.00239,696
26 abr 202233,965.0034,038.0033,081.0033,160.0033,160.00222,151
25 abr 202233,644.0034,021.0033,230.0033,965.0033,965.00265,193
22 abr 202234,696.0034,719.0033,594.0033,728.0033,728.00234,366
21 abr 202235,125.0035,413.0034,635.0034,709.0034,709.00195,639
20 abr 202234,785.0035,233.0034,728.0035,079.0035,079.00207,813
19 abr 202234,397.0034,897.0034,226.0034,841.0034,841.00172,165
18 abr 202234,369.0034,530.0034,179.0034,313.0034,313.00138,271
14 abr 202234,463.0034,794.0034,340.0034,358.0034,358.00168,122
13 abr 202234,178.0034,511.0034,052.0034,482.0034,482.00161,480
12 abr 202234,232.0034,582.0034,002.0034,139.0034,139.00193,135
11 abr 202234,636.0034,668.0034,181.0034,219.0034,219.00159,044
08 abr 202234,481.0034,820.0034,368.0034,613.0034,613.00156,893
07 abr 202234,370.0034,613.0034,093.0034,490.0034,490.00168,413
06 abr 202234,595.0034,608.0034,178.0034,399.0034,399.00185,467
05 abr 202234,802.0035,015.0034,469.0034,550.0034,550.00152,767
04 abr 202234,688.0034,849.0034,514.0034,829.0034,829.00117,196
01 abr 202234,702.0034,805.0034,437.0034,718.0034,718.00152,091
31 mar 202235,124.0035,215.0034,592.0034,618.0034,618.00137,841
30 mar 202235,154.0035,257.0034,955.0035,117.0035,117.00121,051
29 mar 202234,848.0035,281.0034,826.0035,190.0035,190.00147,281
*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...