U.S. markets closed
F S&P 500
5,537.00 +15.50 (+0.28%) F Dow Jones
39,531.00 +62.00 (+0.16%) F Nasdaq
19,994.25 +67.00 (+0.34%) E-mini Russell 2000 Index Futur
2,074.80 +9.80 (+0.47%) Petróleo
82.02 +0.48 (+0.59%) Oro
2,337.00 -2.60 (-0.11%)
Oat Futures,May-2025 (ZOK25.CBT)
CBOT - CBOT Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
A partir del 12:56PM EDT. Mercado abierto.
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USX
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 340.25 | 340.25 | 340.25 | 340.25 | 340.25 | - |
| 27 jun 2024 | 338.25 | 338.25 | 338.25 | 338.25 | 338.25 | - |
| 26 jun 2024 | 327.75 | 327.75 | 327.75 | 327.75 | 327.75 | - |
| 25 jun 2024 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | - |
| 24 jun 2024 | 328.75 | 328.75 | 328.75 | 328.75 | 328.75 | - |
| 21 jun 2024 | 335.00 | 335.00 | 329.25 | 329.25 | 329.25 | 7 |
| 20 jun 2024 | 341.25 | 341.25 | 341.25 | 341.25 | 341.25 | 7 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - |
| 17 jun 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - |
| 14 jun 2024 | 359.50 | 359.50 | 359.50 | 359.50 | 359.50 | - |
| 13 jun 2024 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | - |
| 12 jun 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| 11 jun 2024 | 372.50 | 372.50 | 372.50 | 372.50 | 372.50 | - |
| 10 jun 2024 | 374.50 | 374.50 | 374.50 | 374.50 | 374.50 | - |
| 07 jun 2024 | 380.25 | 380.25 | 380.25 | 380.25 | 380.25 | - |
| 06 jun 2024 | 383.75 | 383.75 | 383.75 | 383.75 | 383.75 | - |
| 05 jun 2024 | 374.50 | 374.50 | 374.50 | 374.50 | 374.50 | - |
| 04 jun 2024 | 382.25 | 382.25 | 382.25 | 382.25 | 382.25 | - |
| 03 jun 2024 | 389.25 | 389.25 | 389.25 | 389.25 | 389.25 | - |
| 31 may 2024 | 396.25 | 396.25 | 396.25 | 396.25 | 396.25 | - |
| 30 may 2024 | 393.25 | 393.25 | 393.25 | 393.25 | 393.25 | - |
| 29 may 2024 | 388.75 | 388.75 | 388.75 | 388.75 | 388.75 | - |
| 28 may 2024 | 376.75 | 376.75 | 376.75 | 376.75 | 376.75 | - |
| 24 may 2024 | 380.50 | 380.50 | 380.50 | 380.50 | 380.50 | - |
| 23 may 2024 | 376.50 | 376.50 | 376.50 | 376.50 | 376.50 | - |
| 22 may 2024 | 374.25 | 374.25 | 374.25 | 374.25 | 374.25 | - |
| 21 may 2024 | 370.50 | 370.50 | 370.50 | 370.50 | 370.50 | - |
| 20 may 2024 | 375.25 | 375.25 | 375.25 | 375.25 | 375.25 | - |
| 17 may 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| 16 may 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
| 15 may 2024 | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | - |
| 14 may 2024 | 417.25 | 417.25 | 417.25 | 417.25 | 417.25 | - |
| 13 may 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | - |
| 10 may 2024 | 399.75 | 399.75 | 399.75 | 399.75 | 399.75 | - |
| 09 may 2024 | 389.75 | 389.75 | 389.75 | 389.75 | 389.75 | - |
| 08 may 2024 | 385.25 | 385.25 | 385.25 | 385.25 | 385.25 | - |
| 07 may 2024 | 385.50 | 385.50 | 385.50 | 385.50 | 385.50 | - |
| 06 may 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - |
| 03 may 2024 | 379.75 | 379.75 | 379.75 | 379.75 | 379.75 | - |
| 02 may 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| 01 may 2024 | 380.75 | 380.75 | 380.75 | 380.75 | 380.75 | - |
| 30 abr 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| 29 abr 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| 26 abr 2024 | 369.25 | 369.25 | 369.25 | 369.25 | 369.25 | - |
| 25 abr 2024 | 364.25 | 364.25 | 364.25 | 364.25 | 364.25 | - |
| 24 abr 2024 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | - |
| 23 abr 2024 | 367.25 | 367.25 | 367.25 | 367.25 | 367.25 | - |
| 22 abr 2024 | 366.25 | 366.25 | 366.25 | 366.25 | 366.25 | - |
| 19 abr 2024 | 363.75 | 363.75 | 363.75 | 363.75 | 363.75 | - |
| 18 abr 2024 | 360.75 | 360.75 | 360.75 | 360.75 | 360.75 | - |
| 17 abr 2024 | 357.25 | 357.25 | 357.25 | 357.25 | 357.25 | - |
| 16 abr 2024 | 355.25 | 355.25 | 355.25 | 355.25 | 355.25 | - |
| 15 abr 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| 12 abr 2024 | 355.75 | 355.75 | 355.75 | 355.75 | 355.75 | - |
| 11 abr 2024 | 356.25 | 356.25 | 356.25 | 356.25 | 356.25 | - |
| 10 abr 2024 | 355.75 | 355.75 | 355.75 | 355.75 | 355.75 | - |
| 09 abr 2024 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| 08 abr 2024 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | - |
| 05 abr 2024 | 354.50 | 354.50 | 354.50 | 354.50 | 354.50 | - |
| 04 abr 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | - |
| 03 abr 2024 | 353.25 | 353.25 | 353.25 | 353.25 | 353.25 | - |
| 02 abr 2024 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | - |
| 01 abr 2024 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | - |
| 28 mar 2024 | 363.75 | 363.75 | 363.75 | 363.75 | 363.75 | - |
| 27 mar 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| 26 mar 2024 | 358.25 | 358.25 | 358.25 | 358.25 | 358.25 | - |
| 25 mar 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
| 22 mar 2024 | 364.25 | 364.25 | 364.25 | 364.25 | 364.25 | - |
| 21 mar 2024 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | - |
| 20 mar 2024 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | - |
| 19 mar 2024 | 363.25 | 363.25 | 363.25 | 363.25 | 363.25 | - |
| 18 mar 2024 | 366.75 | 366.75 | 366.75 | 366.75 | 366.75 | - |
| 15 mar 2024 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | - |
| 14 mar 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | - |
| 13 mar 2024 | 359.75 | 359.75 | 359.75 | 359.75 | 359.75 | - |
| 12 mar 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| 11 mar 2024 | 360.25 | 360.25 | 360.25 | 360.25 | 360.25 | - |
| 08 mar 2024 | 351.50 | 351.50 | 351.50 | 351.50 | 351.50 | - |
| 07 mar 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - |
| 06 mar 2024 | 347.50 | 347.50 | 347.50 | 347.50 | 347.50 | - |
| 05 mar 2024 | 350.75 | 350.75 | 350.75 | 350.75 | 350.75 | - |
| 04 mar 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 01 mar 2024 | 356.25 | 356.25 | 356.25 | 356.25 | 356.25 | - |
| 29 feb 2024 | 354.75 | 354.75 | 354.75 | 354.75 | 354.75 | - |
| 28 feb 2024 | 349.75 | 349.75 | 349.75 | 349.75 | 349.75 | - |
| 27 feb 2024 | 350.25 | 350.25 | 350.25 | 350.25 | 350.25 | - |
| 26 feb 2024 | 360.25 | 360.25 | 360.25 | 360.25 | 360.25 | - |
| 23 feb 2024 | 351.50 | 351.50 | 351.50 | 351.50 | 351.50 | - |
| 22 feb 2024 | 351.50 | 351.50 | 351.50 | 351.50 | 351.50 | - |
| 21 feb 2024 | 351.50 | 351.50 | 351.50 | 351.50 | 351.50 | - |
| 20 feb 2024 | 352.75 | 352.75 | 352.75 | 352.75 | 352.75 | - |
| 16 feb 2024 | 351.75 | 351.75 | 351.75 | 351.75 | 351.75 | - |
| 15 feb 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| 14 feb 2024 | 350.25 | 350.25 | 350.25 | 350.25 | 350.25 | - |
| 13 feb 2024 | 358.75 | 358.75 | 358.75 | 358.75 | 358.75 | - |
| 12 feb 2024 | 357.75 | 357.75 | 357.75 | 357.75 | 357.75 | - |
| 09 feb 2024 | 357.75 | 357.75 | 357.75 | 357.75 | 357.75 | - |
| 08 feb 2024 | 360.75 | 360.75 | 360.75 | 360.75 | 360.75 | - |
| 07 feb 2024 | 360.50 | 360.50 | 360.50 | 360.50 | 360.50 | - |
| *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.