Correo

YM=F - Mini Dow Jones Indus.-$5 Jun 23

CBOT - CBOT Precio retrasado. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USD

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
05 jun 2023	33,817.00	33,894.00	33,808.00	33,852.00	33,852.00	11,545
02 jun 2023	33,143.00	33,863.00	33,120.00	33,817.00	33,817.00	186,746
01 jun 2023	32,910.00	33,212.00	32,737.00	33,103.00	33,103.00	186,746
31 may 2023	33,064.00	33,076.00	32,793.00	32,979.00	32,979.00	174,704
30 may 2023	33,279.00	33,330.00	32,921.00	33,089.00	33,089.00	203,083
29 may 2023	-	-	-	-	-	-
26 may 2023	32,792.00	33,202.00	32,724.00	33,125.00	33,125.00	168,329
25 may 2023	32,897.00	32,914.00	32,619.00	32,806.00	32,806.00	194,755
24 may 2023	33,131.00	33,184.00	32,806.00	32,854.00	32,854.00	184,599
23 may 2023	33,396.00	33,479.00	33,070.00	33,132.00	33,132.00	178,436
22 may 2023	33,412.00	33,587.00	33,273.00	33,360.00	33,360.00	152,194
19 may 2023	33,625.00	33,731.00	33,394.00	33,496.00	33,496.00	181,170
18 may 2023	33,473.00	33,651.00	33,281.00	33,618.00	33,618.00	183,601
17 may 2023	33,094.00	33,540.00	33,062.00	33,478.00	33,478.00	169,604
16 may 2023	33,385.00	33,397.00	33,032.00	33,060.00	33,060.00	145,840
15 may 2023	33,321.00	33,506.00	33,212.00	33,398.00	33,398.00	130,107
12 may 2023	33,367.00	33,544.00	33,163.00	33,355.00	33,355.00	145,451
11 may 2023	33,594.00	33,683.00	33,180.00	33,371.00	33,371.00	151,677
10 may 2023	33,630.00	33,854.00	33,297.00	33,602.00	33,602.00	201,173
09 may 2023	33,684.00	33,726.00	33,539.00	33,637.00	33,637.00	103,170
08 may 2023	33,753.00	33,848.00	33,566.00	33,685.00	33,685.00	104,597
05 may 2023	33,190.00	33,822.00	33,173.00	33,739.00	33,739.00	152,675
04 may 2023	33,392.00	33,562.00	33,004.00	33,196.00	33,196.00	219,404
03 may 2023	33,752.00	33,917.00	33,400.00	33,492.00	33,492.00	184,191
02 may 2023	34,111.00	34,188.00	33,520.00	33,772.00	33,772.00	194,061
01 may 2023	34,216.00	34,363.00	34,106.00	34,152.00	34,152.00	109,767
28 abr 2023	33,861.00	34,236.00	33,752.00	34,200.00	34,200.00	169,860
27 abr 2023	33,444.00	33,967.00	33,421.00	33,929.00	33,929.00	173,751
26 abr 2023	33,726.00	33,762.00	33,347.00	33,424.00	33,424.00	184,153
25 abr 2023	34,006.00	34,007.00	33,643.00	33,652.00	33,652.00	179,213
24 abr 2023	33,922.00	34,024.00	33,775.00	34,001.00	34,001.00	121,541
21 abr 2023	33,899.00	33,996.00	33,809.00	33,950.00	33,950.00	145,062
20 abr 2023	34,014.00	34,033.00	33,802.00	33,909.00	33,909.00	147,308
19 abr 2023	34,104.00	34,105.00	33,942.00	34,033.00	34,033.00	124,516
18 abr 2023	34,123.00	34,287.00	33,928.00	34,124.00	34,124.00	140,669
17 abr 2023	34,125.00	34,148.00	33,938.00	34,129.00	34,129.00	128,275
14 abr 2023	34,130.00	34,275.00	33,877.00	34,037.00	34,037.00	187,280
13 abr 2023	33,788.00	34,216.00	33,747.00	34,190.00	34,190.00	142,663
12 abr 2023	33,881.00	34,119.00	33,760.00	33,813.00	33,813.00	170,018
11 abr 2023	33,766.00	33,953.00	33,730.00	33,852.00	33,852.00	121,326
10 abr 2023	33,699.00	33,784.00	33,508.00	33,751.00	33,751.00	109,230
06 abr 2023	33,634.00	33,716.00	33,486.00	33,659.00	33,659.00	13,566
05 abr 2023	33,626.00	33,720.00	33,503.00	33,656.00	33,656.00	138,419
04 abr 2023	33,766.00	33,877.00	33,455.00	33,577.00	33,577.00	138,741
03 abr 2023	33,441.00	33,821.00	33,436.00	33,786.00	33,786.00	131,790
31 mar 2023	33,039.00	33,549.00	33,003.00	33,460.00	33,460.00	136,550
30 mar 2023	32,894.00	33,123.00	32,863.00	33,044.00	33,044.00	132,068
29 mar 2023	32,622.00	32,924.00	32,616.00	32,903.00	32,903.00	135,013
28 mar 2023	32,667.00	32,784.00	32,486.00	32,588.00	32,588.00	120,167
27 mar 2023	32,486.00	32,770.00	32,418.00	32,631.00	32,631.00	136,405
24 mar 2023	32,381.00	32,485.00	31,945.00	32,434.00	32,434.00	193,251
23 mar 2023	32,296.00	32,733.00	32,054.00	32,319.00	32,319.00	214,720
22 mar 2023	32,789.00	32,994.00	32,231.00	32,258.00	32,258.00	185,803
21 mar 2023	32,474.00	32,830.00	32,441.00	32,774.00	32,774.00	136,933
20 mar 2023	32,142.00	32,510.00	31,657.00	32,456.00	32,456.00	221,270
17 mar 2023	32,230.00	32,351.00	31,931.00	32,106.30	32,106.30	233,502
16 mar 2023	31,850.00	32,283.00	31,566.00	32,249.00	32,249.00	39,728
15 mar 2023	32,160.00	32,203.00	31,428.00	31,872.00	31,872.00	59,917
14 mar 2023	31,909.00	32,311.00	31,805.00	32,161.00	32,161.00	95,686
13 mar 2023	32,029.00	32,366.00	31,530.00	31,830.00	31,830.00	201,523
10 mar 2023	32,262.00	32,434.00	31,787.00	31,918.00	31,918.00	306,881
09 mar 2023	32,829.00	33,002.00	32,190.00	32,259.00	32,259.00	203,238
08 mar 2023	32,875.00	32,939.00	32,626.00	32,813.00	32,813.00	170,993
07 mar 2023	33,455.00	33,512.00	32,840.00	32,864.00	32,864.00	192,151
06 mar 2023	33,399.00	33,590.00	33,354.00	33,451.00	33,451.00	135,346
03 mar 2023	33,004.00	33,430.00	32,953.00	33,414.00	33,414.00	148,708
02 mar 2023	32,845.00	33,107.00	32,639.00	33,018.00	33,018.00	163,244
01 mar 2023	32,652.00	32,864.00	32,527.00	32,693.00	32,693.00	188,692
28 feb 2023	32,940.00	33,021.00	32,607.00	32,682.00	32,682.00	158,685
27 feb 2023	32,816.00	33,211.00	32,783.00	32,909.00	32,909.00	156,501
24 feb 2023	33,139.00	33,197.00	32,648.00	32,826.00	32,826.00	179,166
23 feb 2023	33,097.00	33,294.00	32,816.00	33,182.00	33,182.00	173,203
22 feb 2023	33,186.00	33,273.00	32,976.00	33,079.00	33,079.00	161,678
21 feb 2023	33,844.00	33,875.00	33,141.00	33,162.00	33,162.00	192,787
17 feb 2023	33,719.00	33,889.00	33,514.00	33,866.00	33,866.00	183,815
16 feb 2023	34,169.00	34,233.00	33,709.00	33,739.00	33,739.00	193,140
15 feb 2023	34,086.00	34,193.00	33,871.00	34,174.00	34,174.00	158,055
14 feb 2023	34,276.00	34,551.00	33,852.00	34,121.00	34,121.00	242,934
13 feb 2023	33,905.00	34,289.00	33,759.00	34,268.00	34,268.00	145,496
10 feb 2023	33,760.00	33,924.00	33,543.00	33,895.00	33,895.00	186,965
09 feb 2023	34,043.00	34,287.00	33,630.00	33,734.00	33,734.00	194,883
08 feb 2023	34,145.00	34,212.00	33,919.00	33,995.00	33,995.00	176,347
07 feb 2023	33,920.00	34,283.00	33,661.00	34,206.00	34,206.00	273,425
06 feb 2023	33,886.00	34,010.00	33,685.00	33,934.00	33,934.00	164,848
03 feb 2023	34,048.00	34,226.00	33,821.00	33,962.00	33,962.00	226,635
02 feb 2023	34,126.00	34,214.00	33,857.00	34,097.00	34,097.00	194,089
01 feb 2023	34,132.00	34,407.00	33,624.00	34,148.00	34,148.00	207,744
31 ene 2023	33,819.00	34,166.00	33,579.00	34,156.00	34,156.00	147,863
30 ene 2023	34,014.00	34,123.00	33,762.00	33,785.00	33,785.00	150,805
27 ene 2023	33,998.00	34,241.00	33,899.00	34,046.00	34,046.00	141,444
26 ene 2023	33,813.00	34,044.00	33,701.00	34,023.00	34,023.00	163,835
25 ene 2023	33,838.00	33,866.00	33,347.00	33,823.00	33,823.00	182,792
24 ene 2023	33,732.00	33,906.00	33,474.00	33,826.00	33,826.00	160,727
23 ene 2023	33,471.00	33,885.00	33,402.00	33,727.00	33,727.00	176,738
20 ene 2023	33,187.00	33,482.00	33,031.00	33,474.00	33,474.00	165,276
19 ene 2023	33,368.00	33,391.00	33,067.00	33,139.00	33,139.00	176,088
18 ene 2023	34,006.00	34,131.00	33,365.00	33,386.00	33,386.00	200,014
17 ene 2023	34,436.00	34,489.00	33,970.00	34,020.00	34,020.00	189,736
16 ene 2023	34,436.00	34,489.00	34,302.00	34,378.00	34,378.00	152,638
13 ene 2023	34,308.00	34,464.00	34,006.00	34,416.00	34,416.00	152,638
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...