Mini Dow Jones Indus.-$5 Sep 24 (YMU24.CBT)
CBOT - CBOT Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:42PM EDT. Mercado abierto.
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 39,228.00 | 39,345.00 | 39,035.00 | 39,327.00 | 39,327.00 | 669 |
| 04 jun 2024 | 39,054.00 | 39,279.00 | 38,850.00 | 39,194.00 | 39,194.00 | 544 |
| 03 jun 2024 | 39,193.00 | 39,317.00 | 38,740.00 | 39,060.00 | 39,060.00 | 544 |
| 31 may 2024 | 38,570.00 | 39,250.00 | 38,556.00 | 39,195.00 | 39,195.00 | 861 |
| 30 may 2024 | 38,680.00 | 38,700.00 | 38,517.00 | 38,633.00 | 38,633.00 | 773 |
| 29 may 2024 | 39,300.00 | 39,300.00 | 38,635.00 | 38,929.00 | 38,929.00 | 1,722 |
| 28 may 2024 | 39,517.00 | 39,611.00 | 39,215.00 | 39,355.00 | 39,355.00 | 164 |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 39,560.00 | 39,722.00 | 39,534.00 | 39,571.00 | 39,571.00 | 142 |
| 23 may 2024 | 40,181.00 | 40,307.00 | 39,529.00 | 39,561.00 | 39,561.00 | 532 |
| 22 may 2024 | 40,381.00 | 40,421.00 | 40,086.00 | 40,201.00 | 40,201.00 | 115 |
| 21 may 2024 | 40,340.00 | 40,433.00 | 40,318.00 | 40,422.00 | 40,422.00 | 111 |
| 20 may 2024 | 40,578.00 | 40,625.00 | 40,349.00 | 40,349.00 | 40,349.00 | 102 |
| 17 may 2024 | 40,414.00 | 40,549.00 | 40,382.00 | 40,539.00 | 40,539.00 | 88 |
| 16 may 2024 | 40,430.00 | 40,585.00 | 40,397.00 | 40,410.00 | 40,410.00 | 272 |
| 15 may 2024 | 40,082.00 | 40,450.00 | 40,054.00 | 40,435.00 | 40,435.00 | 214 |
| 14 may 2024 | 39,953.00 | 40,100.00 | 39,817.00 | 40,066.00 | 40,066.00 | 89 |
| 13 may 2024 | 39,998.00 | 40,152.00 | 39,930.00 | 39,948.00 | 39,948.00 | 296 |
| 10 may 2024 | 39,962.00 | 40,095.00 | 39,931.00 | 40,030.00 | 40,030.00 | 100 |
| 09 may 2024 | 39,557.00 | 39,958.00 | 39,476.00 | 39,919.00 | 39,919.00 | 189 |
| 08 may 2024 | 39,384.00 | 39,607.00 | 39,325.00 | 39,574.00 | 39,574.00 | 111 |
| 07 may 2024 | 39,387.00 | 39,498.00 | 39,355.00 | 39,404.00 | 39,404.00 | 95 |
| 06 may 2024 | 39,240.00 | 39,380.00 | 39,219.00 | 39,377.00 | 39,377.00 | 129 |
| 03 may 2024 | 39,050.00 | 39,333.00 | 38,970.00 | 39,211.00 | 39,211.00 | 224 |
| 02 may 2024 | 38,560.00 | 38,980.00 | 38,420.00 | 38,761.00 | 38,761.00 | 166 |
| 01 may 2024 | 38,367.00 | 38,897.00 | 38,245.00 | 38,446.00 | 38,446.00 | 173 |
| 30 abr 2024 | 38,912.00 | 38,927.00 | 38,329.00 | 38,371.00 | 38,371.00 | 84 |
| 29 abr 2024 | 38,918.00 | 38,964.00 | 38,784.00 | 38,941.00 | 38,941.00 | 137 |
| 26 abr 2024 | 38,717.00 | 38,897.00 | 38,666.00 | 38,821.00 | 38,821.00 | 100 |
| 25 abr 2024 | 38,955.00 | 38,990.00 | 38,329.00 | 38,661.00 | 38,661.00 | 160 |
| 24 abr 2024 | 39,124.00 | 39,175.00 | 38,920.00 | 39,058.00 | 39,058.00 | 70 |
| 23 abr 2024 | 38,885.00 | 39,127.00 | 38,873.00 | 39,104.00 | 39,104.00 | 58 |
| 22 abr 2024 | 38,684.00 | 39,051.00 | 38,581.00 | 38,848.00 | 38,848.00 | 95 |
| 19 abr 2024 | 38,320.00 | 38,700.00 | 37,880.00 | 38,579.00 | 38,579.00 | 223 |
| 18 abr 2024 | 38,383.00 | 38,688.00 | 38,295.00 | 38,381.00 | 38,381.00 | 73 |
| 17 abr 2024 | 38,525.00 | 38,625.00 | 38,263.00 | 38,369.00 | 38,369.00 | 100 |
| 16 abr 2024 | 38,388.00 | 38,644.00 | 38,262.00 | 38,426.00 | 38,426.00 | 152 |
| 15 abr 2024 | 38,620.00 | 39,000.00 | 38,320.00 | 38,385.00 | 38,385.00 | 117 |
| 12 abr 2024 | 39,146.00 | 39,213.00 | 38,530.00 | 38,625.00 | 38,625.00 | 143 |
| 11 abr 2024 | 39,085.00 | 39,256.00 | 38,870.00 | 39,122.00 | 39,122.00 | 92 |
| 10 abr 2024 | 39,607.00 | 39,709.00 | 39,000.00 | 39,152.00 | 39,152.00 | 115 |
| 09 abr 2024 | 39,590.00 | 39,665.00 | 39,295.00 | 39,589.00 | 39,589.00 | 100 |
| 08 abr 2024 | 39,589.00 | 39,700.00 | 39,567.00 | 39,610.00 | 39,610.00 | 63 |
| 05 abr 2024 | 39,355.00 | 39,688.00 | 39,279.00 | 39,612.00 | 39,612.00 | 64 |
| 04 abr 2024 | 39,973.00 | 40,078.00 | 39,278.00 | 39,305.00 | 39,305.00 | 58 |
| 03 abr 2024 | 39,840.00 | 39,999.00 | 39,833.00 | 39,873.00 | 39,873.00 | 52 |
| 02 abr 2024 | 40,140.00 | 40,173.00 | 39,777.00 | 39,898.00 | 39,898.00 | 63 |
| 01 abr 2024 | 40,624.00 | 40,702.00 | 40,150.00 | 40,282.00 | 40,282.00 | 79 |
| 28 mar 2024 | 40,520.00 | 40,606.00 | 40,490.00 | 40,558.00 | 40,558.00 | 26 |
| 27 mar 2024 | 40,206.00 | 40,542.00 | 40,206.00 | 40,523.00 | 40,523.00 | 35 |
| 26 mar 2024 | 40,109.00 | 40,172.00 | 40,058.00 | 40,058.00 | 40,058.00 | 17 |
| 25 mar 2024 | 40,198.00 | 40,198.00 | 40,060.00 | 40,070.00 | 40,070.00 | 27 |
| 22 mar 2024 | 40,625.00 | 40,628.00 | 40,238.00 | 40,238.00 | 40,238.00 | 44 |
| 21 mar 2024 | 40,377.00 | 40,673.00 | 40,363.00 | 40,578.00 | 40,578.00 | 133 |
| 20 mar 2024 | 39,932.00 | 40,335.00 | 39,932.00 | 40,301.00 | 40,301.00 | 40 |
| 19 mar 2024 | 39,814.00 | 39,906.00 | 39,814.00 | 39,906.00 | 39,906.00 | 43 |
| 18 mar 2024 | 39,642.00 | 39,673.00 | 39,596.00 | 39,596.00 | 39,596.00 | 91 |
| 15 mar 2024 | 39,546.00 | 39,546.00 | 39,474.00 | 39,474.00 | 39,474.00 | 3 |
| 14 mar 2024 | 39,949.00 | 39,995.00 | 39,596.00 | 39,652.00 | 39,652.00 | 20 |
| 13 mar 2024 | 39,740.00 | 39,830.00 | 39,740.00 | 39,793.00 | 39,793.00 | 9 |
| 12 mar 2024 | 39,823.00 | 39,823.00 | 39,753.00 | 39,753.00 | 39,753.00 | 1 |
| 11 mar 2024 | 39,333.00 | 39,508.00 | 39,228.00 | 39,508.00 | 39,508.00 | 4 |
| 08 mar 2024 | 39,460.00 | 39,460.00 | 39,460.00 | 39,460.00 | 39,460.00 | - |
| 07 mar 2024 | 39,374.00 | 39,511.00 | 39,374.00 | 39,511.00 | 39,511.00 | 1 |
| 06 mar 2024 | 39,388.00 | 39,399.00 | 39,151.00 | 39,151.00 | 39,151.00 | 4 |
| 05 mar 2024 | 39,499.00 | 39,499.00 | 39,089.00 | 39,089.00 | 39,089.00 | 1 |
| 04 mar 2024 | 39,495.00 | 39,495.00 | 39,495.00 | 39,495.00 | 39,495.00 | - |
| 01 mar 2024 | 39,605.00 | 39,605.00 | 39,605.00 | 39,605.00 | 39,605.00 | - |
| 29 feb 2024 | 39,504.00 | 39,532.00 | 39,504.00 | 39,532.00 | 39,532.00 | 1 |
| 28 feb 2024 | 39,452.00 | 39,452.00 | 39,452.00 | 39,452.00 | 39,452.00 | - |
| 27 feb 2024 | 39,492.00 | 39,492.00 | 39,492.00 | 39,492.00 | 39,492.00 | - |
| 26 feb 2024 | 39,594.00 | 39,594.00 | 39,594.00 | 39,594.00 | 39,594.00 | - |
| 23 feb 2024 | 40,059.00 | 40,059.00 | 39,675.00 | 39,675.00 | 39,675.00 | 1 |
| 22 feb 2024 | 39,400.00 | 39,691.00 | 39,400.00 | 39,600.00 | 39,600.00 | 4 |
| 21 feb 2024 | 39,140.00 | 39,140.00 | 39,140.00 | 39,140.00 | 39,140.00 | - |
| 20 feb 2024 | 39,084.00 | 39,084.00 | 39,084.00 | 39,084.00 | 39,084.00 | - |
| 16 feb 2024 | 39,161.00 | 39,161.00 | 39,161.00 | 39,161.00 | 39,161.00 | - |
| 15 feb 2024 | 39,323.00 | 39,323.00 | 39,323.00 | 39,323.00 | 39,323.00 | - |
| 14 feb 2024 | 38,976.00 | 38,976.00 | 38,976.00 | 38,976.00 | 38,976.00 | - |
| 13 feb 2024 | 38,820.00 | 38,820.00 | 38,820.00 | 38,820.00 | 38,820.00 | - |
| 12 feb 2024 | 39,351.00 | 39,351.00 | 39,351.00 | 39,351.00 | 39,351.00 | - |
| 09 feb 2024 | 39,224.00 | 39,224.00 | 39,224.00 | 39,224.00 | 39,224.00 | - |
| 08 feb 2024 | 39,297.00 | 39,297.00 | 39,297.00 | 39,297.00 | 39,297.00 | - |
| 07 feb 2024 | 39,242.00 | 39,242.00 | 39,242.00 | 39,242.00 | 39,242.00 | - |
| 06 feb 2024 | 39,080.00 | 39,080.00 | 39,080.00 | 39,080.00 | 39,080.00 | - |
| 05 feb 2024 | 38,934.00 | 38,934.00 | 38,934.00 | 38,934.00 | 38,934.00 | - |
| 02 feb 2024 | 39,110.00 | 39,500.00 | 39,110.00 | 39,231.00 | 39,231.00 | 2 |
| 01 feb 2024 | 39,089.00 | 39,089.00 | 39,089.00 | 39,089.00 | 39,089.00 | - |
| 31 ene 2024 | 38,740.00 | 38,740.00 | 38,740.00 | 38,740.00 | 38,740.00 | - |
| 30 ene 2024 | 39,051.00 | 39,051.00 | 39,051.00 | 39,051.00 | 39,051.00 | - |
| 29 ene 2024 | 38,921.00 | 38,921.00 | 38,921.00 | 38,921.00 | 38,921.00 | - |
| 26 ene 2024 | 38,686.00 | 38,686.00 | 38,686.00 | 38,686.00 | 38,686.00 | - |
| 25 ene 2024 | 38,629.00 | 38,629.00 | 38,629.00 | 38,629.00 | 38,629.00 | - |
| 24 ene 2024 | 38,381.00 | 38,381.00 | 38,381.00 | 38,381.00 | 38,381.00 | - |
| 23 ene 2024 | 38,497.00 | 38,497.00 | 38,497.00 | 38,497.00 | 38,497.00 | - |
| 22 ene 2024 | 38,591.00 | 38,591.00 | 38,591.00 | 38,591.00 | 38,591.00 | - |
| 19 ene 2024 | 38,439.00 | 38,439.00 | 38,439.00 | 38,439.00 | 38,439.00 | - |
| 18 ene 2024 | 38,071.00 | 38,071.00 | 38,071.00 | 38,071.00 | 38,071.00 | - |
| 17 ene 2024 | 37,858.00 | 37,858.00 | 37,858.00 | 37,858.00 | 37,858.00 | - |
| 16 ene 2024 | 37,953.00 | 37,953.00 | 37,953.00 | 37,953.00 | 37,953.00 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.