Mini Dow Jones Indus.-$5 Mar 22 (YM=F)
CBOT - CBOT Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:57AM EST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 de ene. de 2022 | 34,071.00 | 34,194.00 | 33,532.00 | 33,819.00 | 33,819.00 | 51,985 |
| 26 de ene. de 2022 | 33,969.00 | 34,699.00 | 33,745.00 | 34,055.00 | 34,055.00 | 340,838 |
| 25 de ene. de 2022 | 34,294.00 | 34,472.00 | 33,422.00 | 34,185.00 | 34,185.00 | 340,838 |
| 24 de ene. de 2022 | 34,143.00 | 34,410.00 | 33,031.00 | 34,253.00 | 34,253.00 | 465,699 |
| 21 de ene. de 2022 | 34,556.00 | 34,782.00 | 34,100.00 | 34,157.00 | 34,157.00 | 335,699 |
| 20 de ene. de 2022 | 34,953.00 | 35,379.00 | 34,407.00 | 34,616.00 | 34,616.00 | 272,488 |
| 19 de ene. de 2022 | 35,301.00 | 35,430.00 | 34,883.00 | 34,910.00 | 34,910.00 | 296,130 |
| 18 de ene. de 2022 | 35,856.00 | 35,901.00 | 35,135.00 | 35,259.00 | 35,259.00 | 322,172 |
| 14 de ene. de 2022 | 36,002.00 | 36,114.00 | 35,515.00 | 35,796.00 | 35,796.00 | 256,880 |
| 13 de ene. de 2022 | 36,179.00 | 36,390.00 | 35,921.00 | 35,989.00 | 35,989.00 | 217,100 |
| 12 de ene. de 2022 | 36,131.00 | 36,332.00 | 36,040.00 | 36,160.00 | 36,160.00 | 175,020 |
| 11 de ene. de 2022 | 35,948.00 | 36,153.00 | 35,641.00 | 36,128.00 | 36,128.00 | 220,376 |
| 10 de ene. de 2022 | 36,121.00 | 36,171.00 | 35,521.00 | 35,952.00 | 35,952.00 | 268,667 |
| 07 de ene. de 2022 | 36,173.00 | 36,265.00 | 35,988.00 | 36,107.00 | 36,107.00 | 218,010 |
| 06 de ene. de 2022 | 36,309.00 | 36,418.00 | 36,074.00 | 36,123.00 | 36,123.00 | 266,023 |
| 05 de ene. de 2022 | 36,656.00 | 36,832.00 | 36,279.00 | 36,291.00 | 36,291.00 | 243,988 |
| 04 de ene. de 2022 | 36,432.00 | 36,804.00 | 36,409.00 | 36,675.00 | 36,675.00 | 175,657 |
| 03 de ene. de 2022 | 36,304.00 | 36,472.00 | 36,120.00 | 36,455.00 | 36,455.00 | 158,894 |
| 31 de dic. de 2021 | 36,296.00 | 36,371.00 | 36,121.00 | 36,226.00 | 36,226.00 | 76,942 |
| 30 de dic. de 2021 | 36,394.00 | 36,572.00 | 36,255.00 | 36,291.00 | 36,291.00 | 85,639 |
| 29 de dic. de 2021 | 36,278.00 | 36,463.00 | 36,250.00 | 36,381.00 | 36,381.00 | 94,675 |
| 28 de dic. de 2021 | 36,180.00 | 36,408.00 | 36,113.00 | 36,282.00 | 36,282.00 | 115,487 |
| 27 de dic. de 2021 | 35,831.00 | 36,206.00 | 35,759.00 | 36,178.00 | 36,178.00 | 91,647 |
| 23 de dic. de 2021 | 35,647.00 | 35,946.00 | 35,625.00 | 35,832.00 | 35,832.00 | 91,398 |
| 22 de dic. de 2021 | 35,405.00 | 35,662.00 | 35,286.00 | 35,632.00 | 35,632.00 | 110,144 |
| 21 de dic. de 2021 | 34,907.00 | 35,413.00 | 34,858.00 | 35,381.00 | 35,381.00 | 168,394 |
| 20 de dic. de 2021 | 35,253.00 | 35,328.00 | 34,547.00 | 34,813.00 | 34,813.00 | 220,121 |
| 17 de dic. de 2021 | 35,958.00 | 35,978.00 | 35,650.00 | 35,675.79 | 35,675.79 | 271,461 |
| 16 de dic. de 2021 | 35,936.00 | 36,204.00 | 35,778.00 | 35,902.00 | 35,902.00 | 36,899 |
| 15 de dic. de 2021 | 35,551.00 | 35,969.00 | 35,389.00 | 35,926.00 | 35,926.00 | 50,018 |
| 14 de dic. de 2021 | 35,680.00 | 35,785.00 | 35,437.00 | 35,552.00 | 35,552.00 | 63,716 |
| 13 de dic. de 2021 | 35,975.00 | 36,123.00 | 35,602.00 | 35,645.00 | 35,645.00 | 107,184 |
| 10 de dic. de 2021 | 35,749.00 | 35,992.00 | 35,705.00 | 35,967.00 | 35,967.00 | 129,465 |
| 09 de dic. de 2021 | 35,745.00 | 35,859.00 | 35,567.00 | 35,753.00 | 35,753.00 | 137,726 |
| 08 de dic. de 2021 | 35,780.00 | 35,926.00 | 35,588.00 | 35,746.00 | 35,746.00 | 154,871 |
| 07 de dic. de 2021 | 35,251.00 | 35,807.00 | 35,196.00 | 35,713.00 | 35,713.00 | 173,908 |
| 06 de dic. de 2021 | 34,590.00 | 35,344.00 | 34,581.00 | 35,212.00 | 35,212.00 | 229,691 |
| 03 de dic. de 2021 | 34,715.00 | 34,795.00 | 34,247.00 | 34,566.00 | 34,566.00 | 269,198 |
| 02 de dic. de 2021 | 34,050.00 | 34,738.00 | 34,018.00 | 34,622.00 | 34,622.00 | 288,474 |
| 01 de dic. de 2021 | 34,524.00 | 34,986.00 | 33,928.00 | 34,002.00 | 34,002.00 | 281,341 |
| 30 de nov. de 2021 | 35,132.00 | 35,234.00 | 34,384.00 | 34,457.00 | 34,457.00 | 294,074 |
| 29 de nov. de 2021 | 34,741.00 | 35,246.00 | 34,740.00 | 35,077.00 | 35,077.00 | 251,023 |
| 26 de nov. de 2021 | 35,778.00 | 35,900.00 | 34,626.00 | 34,858.00 | 34,858.00 | 307,938 |
| 25 de nov. de 2021 | 35,778.00 | 35,900.00 | 35,754.00 | 35,781.00 | 35,781.00 | 149,804 |
| 24 de nov. de 2021 | 35,762.00 | 35,790.00 | 35,532.00 | 35,749.00 | 35,749.00 | 149,804 |
| 23 de nov. de 2021 | 35,620.00 | 35,793.00 | 35,370.00 | 35,766.00 | 35,766.00 | 220,528 |
| 22 de nov. de 2021 | 35,592.00 | 35,880.00 | 35,530.00 | 35,571.00 | 35,571.00 | 198,406 |
| 19 de nov. de 2021 | 35,826.00 | 35,988.00 | 35,486.00 | 35,549.00 | 35,549.00 | 172,852 |
| 18 de nov. de 2021 | 35,841.00 | 35,961.00 | 35,593.00 | 35,811.00 | 35,811.00 | 151,562 |
| 17 de nov. de 2021 | 36,074.00 | 36,105.00 | 35,822.00 | 35,867.00 | 35,867.00 | 133,056 |
| 16 de nov. de 2021 | 36,023.00 | 36,238.00 | 35,946.00 | 36,061.00 | 36,061.00 | 139,663 |
| 15 de nov. de 2021 | 36,059.00 | 36,178.00 | 35,950.00 | 36,009.00 | 36,009.00 | 124,976 |
| 12 de nov. de 2021 | 35,870.00 | 36,062.00 | 35,839.00 | 36,013.00 | 36,013.00 | 126,135 |
| 11 de nov. de 2021 | 35,982.00 | 36,063.00 | 35,823.00 | 35,829.00 | 35,829.00 | 119,951 |
| 10 de nov. de 2021 | 36,166.00 | 36,255.00 | 35,911.00 | 35,992.00 | 35,992.00 | 173,328 |
| 09 de nov. de 2021 | 36,289.00 | 36,324.00 | 36,066.00 | 36,209.00 | 36,209.00 | 144,952 |
| 08 de nov. de 2021 | 36,132.00 | 36,446.00 | 36,123.00 | 36,312.00 | 36,312.00 | 116,185 |
| 04 de nov. de 2021 | 35,999.00 | 36,375.00 | 35,949.00 | 36,215.00 | 36,215.00 | 172,245 |
| 03 de nov. de 2021 | 36,027.00 | 36,076.00 | 35,865.00 | 36,009.00 | 36,009.00 | 133,199 |
| 02 de nov. de 2021 | 35,921.00 | 36,066.00 | 35,771.00 | 36,035.00 | 36,035.00 | 134,646 |
| 01 de nov. de 2021 | 35,797.00 | 35,971.00 | 35,695.00 | 35,938.00 | 35,938.00 | 120,742 |
| 31 de oct. de 2021 | 35,796.00 | 35,891.00 | 35,683.00 | 35,800.00 | 35,800.00 | 136,286 |
| 28 de oct. de 2021 | 35,636.00 | 35,746.00 | 35,486.00 | 35,704.00 | 35,704.00 | 156,108 |
| 27 de oct. de 2021 | 35,423.00 | 35,681.00 | 35,388.00 | 35,613.00 | 35,613.00 | 156,534 |
| 26 de oct. de 2021 | 35,646.00 | 35,715.00 | 35,383.00 | 35,389.00 | 35,389.00 | 185,252 |
| 25 de oct. de 2021 | 35,641.00 | 35,777.00 | 35,618.00 | 35,644.00 | 35,644.00 | 177,876 |
| 24 de oct. de 2021 | 35,499.00 | 35,670.00 | 35,451.00 | 35,620.00 | 35,620.00 | 138,321 |
| 21 de oct. de 2021 | 35,476.00 | 35,645.00 | 35,412.00 | 35,557.00 | 35,557.00 | 175,484 |
| 20 de oct. de 2021 | 35,448.00 | 35,536.00 | 35,308.00 | 35,480.00 | 35,480.00 | 131,281 |
| 19 de oct. de 2021 | 35,355.00 | 35,541.00 | 35,272.00 | 35,477.00 | 35,477.00 | 122,202 |
| 18 de oct. de 2021 | 35,121.00 | 35,365.00 | 35,067.00 | 35,323.00 | 35,323.00 | 128,838 |
| 17 de oct. de 2021 | 35,210.00 | 35,227.00 | 34,906.00 | 35,133.00 | 35,133.00 | 137,825 |
| 14 de oct. de 2021 | 34,830.00 | 35,198.00 | 34,787.00 | 35,171.00 | 35,171.00 | 155,286 |
| 13 de oct. de 2021 | 34,248.00 | 34,853.00 | 34,248.00 | 34,784.00 | 34,784.00 | 165,304 |
| 12 de oct. de 2021 | 34,190.00 | 34,343.00 | 33,984.00 | 34,257.00 | 34,257.00 | 200,885 |
| 11 de oct. de 2021 | 34,356.00 | 34,486.00 | 34,125.00 | 34,260.00 | 34,260.00 | 197,787 |
| 10 de oct. de 2021 | 34,614.00 | 34,829.00 | 34,323.00 | 34,376.00 | 34,376.00 | 179,540 |
| 07 de oct. de 2021 | 34,641.00 | 34,750.00 | 34,532.00 | 34,626.00 | 34,626.00 | 160,330 |
| 06 de oct. de 2021 | 34,300.00 | 34,854.00 | 34,300.00 | 34,638.00 | 34,638.00 | 163,048 |
| 05 de oct. de 2021 | 34,208.00 | 34,326.00 | 33,718.00 | 34,291.00 | 34,291.00 | 260,685 |
| 04 de oct. de 2021 | 33,890.00 | 34,364.00 | 33,684.00 | 34,183.00 | 34,183.00 | 194,338 |
| 03 de oct. de 2021 | 34,230.00 | 34,293.00 | 33,681.00 | 33,870.00 | 33,870.00 | 240,260 |
| 30 de sep. de 2021 | 33,752.00 | 34,354.00 | 33,383.00 | 34,167.00 | 34,167.00 | 221,715 |
| 29 de sep. de 2021 | 34,322.00 | 34,554.00 | 33,688.00 | 33,722.00 | 33,722.00 | 236,686 |
| 28 de sep. de 2021 | 34,239.00 | 34,451.00 | 34,168.00 | 34,265.00 | 34,265.00 | 212,633 |
| 27 de sep. de 2021 | 34,733.00 | 34,852.00 | 34,121.00 | 34,175.00 | 34,175.00 | 277,934 |
| 26 de sep. de 2021 | 34,696.00 | 34,934.00 | 34,652.00 | 34,743.00 | 34,743.00 | 147,057 |
| 23 de sep. de 2021 | 34,650.00 | 34,734.00 | 34,459.00 | 34,674.00 | 34,674.00 | 151,185 |
| 22 de sep. de 2021 | 34,153.00 | 34,749.00 | 34,148.00 | 34,644.00 | 34,644.00 | 189,406 |
| 21 de sep. de 2021 | 33,761.00 | 34,319.00 | 33,638.00 | 34,129.00 | 34,129.00 | 217,014 |
| 20 de sep. de 2021 | 33,806.00 | 34,236.00 | 33,712.00 | 33,798.00 | 33,798.00 | 237,057 |
| 19 de sep. de 2021 | 34,400.00 | 34,413.00 | 33,478.00 | 33,839.00 | 33,839.00 | 310,800 |
| 16 de sep. de 2021 | 34,743.00 | 34,838.00 | 34,665.00 | 34,696.80 | 34,696.80 | 186,984 |
| 15 de sep. de 2021 | 34,850.00 | 34,942.00 | 34,537.00 | 34,749.00 | 34,749.00 | 32,171 |
| 14 de sep. de 2021 | 34,596.00 | 34,885.00 | 34,499.00 | 34,819.00 | 34,819.00 | 45,034 |
| 13 de sep. de 2021 | 34,916.00 | 35,021.00 | 34,507.00 | 34,583.00 | 34,583.00 | 83,068 |
| 12 de sep. de 2021 | 34,647.00 | 34,935.00 | 34,601.00 | 34,870.00 | 34,870.00 | 110,526 |
| 09 de sep. de 2021 | 34,872.00 | 35,113.00 | 34,598.00 | 34,607.00 | 34,607.00 | 135,320 |
| 08 de sep. de 2021 | 35,009.00 | 35,192.00 | 34,776.00 | 34,870.00 | 34,870.00 | 181,905 |
| 07 de sep. de 2021 | 35,067.00 | 35,161.00 | 34,885.00 | 35,012.00 | 35,012.00 | 189,641 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
