U.S. markets open in 9 hours 19 minutes
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
19,990.75 +18.50 (+0.09%) E-mini Russell 2000 Index Futur
2,043.60 -1.30 (-0.06%) Petróleo
81.25 +0.42 (+0.52%) Oro
2,328.40 -2.40 (-0.10%)
Oat Futures,Mar-2025 (ZOH25.CBT)
CBOT - CBOT Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
A partir del 01:35PM EDT. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USX
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 324.25 | 324.25 | 324.25 | 324.25 | 324.25 | 8 |
| 24 jun 2024 | 324.25 | 324.25 | 317.00 | 322.50 | 322.50 | 8 |
| 21 jun 2024 | 334.00 | 334.00 | 323.00 | 323.00 | 323.00 | 27 |
| 20 jun 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 14 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 337.00 | 338.75 | 337.00 | 338.75 | 338.75 | 5 |
| 17 jun 2024 | 343.00 | 343.00 | 338.75 | 338.75 | 338.75 | 2 |
| 14 jun 2024 | 353.50 | 353.50 | 353.50 | 353.50 | 353.50 | - |
| 13 jun 2024 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | - |
| 12 jun 2024 | 366.50 | 367.00 | 360.00 | 360.00 | 360.00 | 16 |
| 11 jun 2024 | 366.50 | 366.50 | 366.50 | 366.50 | 366.50 | - |
| 10 jun 2024 | 368.50 | 368.50 | 368.50 | 368.50 | 368.50 | - |
| 07 jun 2024 | 374.25 | 374.25 | 374.25 | 374.25 | 374.25 | 4 |
| 06 jun 2024 | 377.75 | 377.75 | 377.75 | 377.75 | 377.75 | - |
| 05 jun 2024 | 368.50 | 368.50 | 368.50 | 368.50 | 368.50 | 2 |
| 04 jun 2024 | 376.25 | 376.25 | 376.25 | 376.25 | 376.25 | - |
| 03 jun 2024 | 383.25 | 383.25 | 383.25 | 383.25 | 383.25 | - |
| 31 may 2024 | 390.25 | 390.25 | 390.25 | 390.25 | 390.25 | - |
| 30 may 2024 | 387.25 | 387.25 | 387.25 | 387.25 | 387.25 | - |
| 29 may 2024 | 382.75 | 382.75 | 382.75 | 382.75 | 382.75 | - |
| 28 may 2024 | 370.75 | 370.75 | 370.75 | 370.75 | 370.75 | - |
| 24 may 2024 | 374.50 | 374.50 | 374.50 | 374.50 | 374.50 | - |
| 23 may 2024 | 370.50 | 370.50 | 370.50 | 370.50 | 370.50 | - |
| 22 may 2024 | 368.25 | 368.25 | 368.25 | 368.25 | 368.25 | - |
| 21 may 2024 | 364.50 | 364.50 | 364.50 | 364.50 | 364.50 | - |
| 20 may 2024 | 370.00 | 370.00 | 369.25 | 369.25 | 369.25 | 1 |
| 17 may 2024 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - |
| 16 may 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - |
| 15 may 2024 | 394.25 | 394.25 | 394.25 | 394.25 | 394.25 | - |
| 14 may 2024 | 411.25 | 411.25 | 411.25 | 411.25 | 411.25 | - |
| 13 may 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - |
| 10 may 2024 | 393.75 | 393.75 | 393.75 | 393.75 | 393.75 | - |
| 09 may 2024 | 383.75 | 383.75 | 383.75 | 383.75 | 383.75 | - |
| 08 may 2024 | 379.25 | 379.25 | 379.25 | 379.25 | 379.25 | - |
| 07 may 2024 | 379.50 | 379.50 | 379.50 | 379.50 | 379.50 | - |
| 06 may 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| 03 may 2024 | 366.75 | 373.75 | 366.75 | 373.75 | 373.75 | 2 |
| 02 may 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 1 |
| 01 may 2024 | 374.75 | 374.75 | 374.75 | 374.75 | 374.75 | - |
| 30 abr 2024 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - |
| 29 abr 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 2 |
| 26 abr 2024 | 363.25 | 363.25 | 363.25 | 363.25 | 363.25 | - |
| 25 abr 2024 | 358.25 | 358.25 | 358.25 | 358.25 | 358.25 | - |
| 24 abr 2024 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | - |
| 23 abr 2024 | 361.25 | 361.25 | 361.25 | 361.25 | 361.25 | - |
| 22 abr 2024 | 360.25 | 360.25 | 360.25 | 360.25 | 360.25 | - |
| 19 abr 2024 | 357.75 | 357.75 | 357.75 | 357.75 | 357.75 | - |
| 18 abr 2024 | 354.75 | 354.75 | 354.75 | 354.75 | 354.75 | - |
| 17 abr 2024 | 351.25 | 351.25 | 351.25 | 351.25 | 351.25 | - |
| 16 abr 2024 | 349.25 | 349.25 | 349.25 | 349.25 | 349.25 | - |
| 15 abr 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
| 12 abr 2024 | 349.75 | 349.75 | 349.75 | 349.75 | 349.75 | - |
| 11 abr 2024 | 350.25 | 350.25 | 350.25 | 350.25 | 350.25 | - |
| 10 abr 2024 | 349.75 | 349.75 | 349.75 | 349.75 | 349.75 | - |
| 09 abr 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | - |
| 08 abr 2024 | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | - |
| 05 abr 2024 | 348.50 | 348.50 | 348.50 | 348.50 | 348.50 | - |
| 04 abr 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | - |
| 03 abr 2024 | 347.25 | 347.25 | 347.25 | 347.25 | 347.25 | - |
| 02 abr 2024 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | - |
| 01 abr 2024 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | - |
| 28 mar 2024 | 357.75 | 357.75 | 357.75 | 357.75 | 357.75 | - |
| 27 mar 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
| 26 mar 2024 | 352.25 | 352.25 | 352.25 | 352.25 | 352.25 | - |
| 25 mar 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 22 mar 2024 | 358.25 | 358.25 | 358.25 | 358.25 | 358.25 | - |
| 21 mar 2024 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | - |
| 20 mar 2024 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | - |
| 19 mar 2024 | 357.25 | 357.25 | 357.25 | 357.25 | 357.25 | - |
| 18 mar 2024 | 360.75 | 360.75 | 360.75 | 360.75 | 360.75 | - |
| 15 mar 2024 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | - |
| 14 mar 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | - |
| 13 mar 2024 | 353.75 | 353.75 | 353.75 | 353.75 | 353.75 | - |
| 12 mar 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| 11 mar 2024 | 354.25 | 354.25 | 354.25 | 354.25 | 354.25 | - |
| 08 mar 2024 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | - |
| 07 mar 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | - |
| 06 mar 2024 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | - |
| 05 mar 2024 | 344.75 | 344.75 | 344.75 | 344.75 | 344.75 | - |
| 04 mar 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - |
| 01 mar 2024 | 350.25 | 350.25 | 350.25 | 350.25 | 350.25 | - |
| 29 feb 2024 | 348.75 | 348.75 | 348.75 | 348.75 | 348.75 | - |
| 28 feb 2024 | 343.75 | 343.75 | 343.75 | 343.75 | 343.75 | - |
| 27 feb 2024 | 344.25 | 344.25 | 344.25 | 344.25 | 344.25 | - |
| 26 feb 2024 | 354.25 | 354.25 | 354.25 | 354.25 | 354.25 | - |
| 23 feb 2024 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | - |
| 22 feb 2024 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | - |
| 21 feb 2024 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | - |
| 20 feb 2024 | 346.75 | 346.75 | 346.75 | 346.75 | 346.75 | - |
| 16 feb 2024 | 345.75 | 345.75 | 345.75 | 345.75 | 345.75 | - |
| 15 feb 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - |
| 14 feb 2024 | 344.25 | 344.25 | 344.25 | 344.25 | 344.25 | - |
| 13 feb 2024 | 352.75 | 352.75 | 352.75 | 352.75 | 352.75 | - |
| 12 feb 2024 | 351.75 | 351.75 | 351.75 | 351.75 | 351.75 | - |
| 09 feb 2024 | 351.75 | 351.75 | 351.75 | 351.75 | 351.75 | - |
| 08 feb 2024 | 354.75 | 354.75 | 354.75 | 354.75 | 354.75 | - |
| 07 feb 2024 | 354.50 | 354.50 | 354.50 | 354.50 | 354.50 | - |
| 06 feb 2024 | 353.25 | 353.25 | 353.25 | 353.25 | 353.25 | - |
| 05 feb 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - |
| 02 feb 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| *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.