U.S. markets closed
F S&P 500
5,536.25 +14.75 (+0.27%) F Dow Jones
39,522.00 +53.00 (+0.13%) F Nasdaq
19,993.00 +65.75 (+0.33%) E-mini Russell 2000 Index Futur
2,073.80 +8.80 (+0.43%) Petróleo
81.97 +0.43 (+0.53%) Oro
2,335.50 -4.10 (-0.18%)
Oat Futures,Jul-2024 (ZON24.CBT)
CBOT - CBOT Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
A partir del 12:17PM 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 | 305.00 | 307.00 | 305.00 | 305.00 | 305.00 | 25 |
| 27 jun 2024 | 291.00 | 314.75 | 288.50 | 304.00 | 304.00 | 482 |
| 26 jun 2024 | 305.25 | 306.50 | 291.50 | 294.50 | 294.50 | 385 |
| 25 jun 2024 | 308.00 | 308.00 | 299.25 | 304.75 | 304.75 | 272 |
| 24 jun 2024 | 307.00 | 316.00 | 299.75 | 308.50 | 308.50 | 356 |
| 21 jun 2024 | 320.00 | 324.75 | 300.00 | 307.00 | 307.00 | 451 |
| 20 jun 2024 | 327.50 | 328.50 | 318.50 | 319.25 | 319.25 | 180 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 320.00 | 330.00 | 314.50 | 328.25 | 328.25 | 572 |
| 17 jun 2024 | 331.00 | 331.00 | 310.25 | 317.50 | 317.50 | 522 |
| 14 jun 2024 | 330.75 | 335.25 | 325.25 | 328.00 | 328.00 | 372 |
| 13 jun 2024 | 332.75 | 333.00 | 327.25 | 328.50 | 328.50 | 648 |
| 12 jun 2024 | 334.00 | 337.25 | 330.00 | 330.75 | 330.75 | 323 |
| 11 jun 2024 | 338.50 | 340.75 | 333.00 | 334.00 | 334.00 | 439 |
| 10 jun 2024 | 349.50 | 349.50 | 333.00 | 333.50 | 333.50 | 676 |
| 07 jun 2024 | 358.50 | 359.75 | 347.25 | 348.00 | 348.00 | 402 |
| 06 jun 2024 | 354.75 | 361.00 | 353.50 | 359.00 | 359.00 | 641 |
| 05 jun 2024 | 366.50 | 373.00 | 352.25 | 352.50 | 352.50 | 680 |
| 04 jun 2024 | 370.25 | 374.00 | 365.00 | 365.50 | 365.50 | 603 |
| 03 jun 2024 | 386.00 | 386.00 | 371.25 | 374.75 | 374.75 | 719 |
| 31 may 2024 | 385.00 | 387.50 | 380.75 | 387.50 | 387.50 | 634 |
| 30 may 2024 | 384.25 | 387.25 | 378.75 | 385.75 | 385.75 | 690 |
| 29 may 2024 | 378.00 | 385.00 | 375.50 | 384.50 | 384.50 | 504 |
| 28 may 2024 | 374.25 | 384.50 | 366.25 | 377.00 | 377.00 | 893 |
| 24 may 2024 | 370.00 | 376.50 | 369.25 | 375.75 | 375.75 | 314 |
| 23 may 2024 | 369.75 | 377.50 | 368.00 | 369.50 | 369.50 | 403 |
| 22 may 2024 | 367.00 | 374.00 | 364.75 | 366.25 | 366.25 | 433 |
| 21 may 2024 | 372.00 | 372.25 | 361.50 | 362.00 | 362.00 | 664 |
| 20 may 2024 | 367.25 | 376.75 | 364.00 | 365.75 | 365.75 | 927 |
| 17 may 2024 | 384.50 | 387.75 | 365.00 | 365.00 | 365.00 | 991 |
| 16 may 2024 | 397.50 | 400.75 | 383.00 | 386.00 | 386.00 | 699 |
| 15 may 2024 | 421.25 | 423.00 | 397.75 | 397.75 | 397.75 | 820 |
| 14 may 2024 | 427.25 | 433.50 | 418.00 | 422.75 | 422.75 | 578 |
| 13 may 2024 | 414.00 | 427.75 | 412.50 | 426.00 | 426.00 | 457 |
| 10 may 2024 | 403.00 | 417.75 | 401.25 | 410.75 | 410.75 | 554 |
| 09 may 2024 | 392.50 | 402.25 | 389.50 | 401.75 | 401.75 | 481 |
| 08 may 2024 | 394.00 | 403.00 | 392.50 | 397.50 | 397.50 | 810 |
| 07 may 2024 | 397.00 | 400.00 | 389.00 | 399.50 | 399.50 | 893 |
| 06 may 2024 | 384.25 | 399.50 | 383.25 | 397.00 | 397.00 | 881 |
| 03 may 2024 | 385.50 | 388.50 | 383.00 | 387.25 | 387.25 | 1,136 |
| 02 may 2024 | 374.75 | 387.50 | 370.00 | 386.50 | 386.50 | 879 |
| 01 may 2024 | 369.00 | 377.75 | 367.75 | 377.50 | 377.50 | 490 |
| 30 abr 2024 | 370.00 | 383.75 | 364.00 | 369.50 | 369.50 | 1,241 |
| 29 abr 2024 | 359.00 | 379.75 | 359.00 | 369.75 | 369.75 | 1,232 |
| 26 abr 2024 | 352.25 | 360.00 | 352.25 | 358.75 | 358.75 | 673 |
| 25 abr 2024 | 354.00 | 354.25 | 342.50 | 351.00 | 351.00 | 829 |
| 24 abr 2024 | 354.25 | 355.00 | 350.00 | 353.75 | 353.75 | 585 |
| 23 abr 2024 | 351.00 | 357.25 | 351.00 | 354.25 | 354.25 | 577 |
| 22 abr 2024 | 348.75 | 355.00 | 346.50 | 352.75 | 352.75 | 693 |
| 19 abr 2024 | 346.00 | 349.75 | 341.00 | 349.00 | 349.00 | 423 |
| 18 abr 2024 | 343.00 | 348.75 | 341.50 | 346.00 | 346.00 | 542 |
| 17 abr 2024 | 336.75 | 341.50 | 329.50 | 340.00 | 340.00 | 531 |
| 16 abr 2024 | 345.00 | 348.75 | 336.00 | 336.75 | 336.75 | 661 |
| 15 abr 2024 | 344.50 | 350.00 | 341.50 | 344.25 | 344.25 | 454 |
| 12 abr 2024 | 337.75 | 349.25 | 337.25 | 340.25 | 340.25 | 550 |
| 11 abr 2024 | 337.75 | 343.50 | 334.00 | 337.00 | 337.00 | 502 |
| 10 abr 2024 | 325.00 | 337.75 | 325.00 | 335.50 | 335.50 | 528 |
| 09 abr 2024 | 327.25 | 332.25 | 323.00 | 324.25 | 324.25 | 356 |
| 08 abr 2024 | 331.25 | 332.75 | 325.00 | 325.00 | 325.00 | 271 |
| 05 abr 2024 | 333.50 | 334.00 | 327.50 | 329.00 | 329.00 | 392 |
| 04 abr 2024 | 340.00 | 341.00 | 329.00 | 334.50 | 334.50 | 236 |
| 03 abr 2024 | 349.50 | 349.50 | 337.75 | 339.75 | 339.75 | 301 |
| 02 abr 2024 | 353.00 | 354.00 | 346.50 | 349.00 | 349.00 | 301 |
| 01 abr 2024 | 350.75 | 353.00 | 350.75 | 352.25 | 352.25 | 227 |
| 28 mar 2024 | 349.25 | 357.25 | 347.25 | 352.25 | 352.25 | 270 |
| 27 mar 2024 | 351.00 | 351.75 | 347.75 | 348.50 | 348.50 | 43 |
| 26 mar 2024 | 356.50 | 356.50 | 351.00 | 351.75 | 351.75 | 33 |
| 25 mar 2024 | 354.50 | 356.75 | 354.25 | 354.50 | 354.50 | 25 |
| 22 mar 2024 | 352.00 | 355.00 | 350.50 | 353.25 | 353.25 | 46 |
| 21 mar 2024 | 356.50 | 356.50 | 350.00 | 350.50 | 350.50 | 99 |
| 20 mar 2024 | 355.75 | 355.75 | 352.50 | 352.75 | 352.75 | 79 |
| 19 mar 2024 | 356.75 | 359.75 | 355.00 | 355.25 | 355.25 | 101 |
| 18 mar 2024 | 358.25 | 361.00 | 356.00 | 357.00 | 357.00 | 80 |
| 15 mar 2024 | 362.50 | 363.75 | 360.00 | 360.25 | 360.25 | 5 |
| 14 mar 2024 | 365.25 | 369.25 | 362.00 | 363.75 | 363.75 | 27 |
| 13 mar 2024 | 362.00 | 366.75 | 362.00 | 365.25 | 365.25 | 35 |
| 12 mar 2024 | 363.00 | 364.25 | 360.00 | 363.50 | 363.50 | 48 |
| 11 mar 2024 | 359.50 | 363.50 | 357.25 | 363.00 | 363.00 | 23 |
| 08 mar 2024 | 354.00 | 356.00 | 354.00 | 354.25 | 354.25 | 9 |
| 07 mar 2024 | 355.50 | 355.50 | 351.75 | 351.75 | 351.75 | 1 |
| 06 mar 2024 | 353.50 | 356.25 | 350.25 | 350.25 | 350.25 | 49 |
| 05 mar 2024 | 359.75 | 359.75 | 353.50 | 353.50 | 353.50 | 11 |
| 04 mar 2024 | 365.00 | 366.00 | 362.00 | 362.00 | 362.00 | 8 |
| 01 mar 2024 | 366.75 | 366.75 | 364.75 | 364.75 | 364.75 | 49 |
| 29 feb 2024 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | 5 |
| 28 feb 2024 | 362.00 | 365.00 | 362.00 | 365.00 | 365.00 | 16 |
| 27 feb 2024 | 360.00 | 362.75 | 360.00 | 362.75 | 362.75 | 2 |
| 26 feb 2024 | 359.25 | 359.25 | 359.25 | 359.25 | 359.25 | 1 |
| 23 feb 2024 | 350.00 | 350.50 | 348.00 | 350.50 | 350.50 | 63 |
| 22 feb 2024 | 354.00 | 354.00 | 346.50 | 346.50 | 346.50 | 43 |
| 21 feb 2024 | 365.50 | 365.75 | 352.25 | 352.25 | 352.25 | 71 |
| 20 feb 2024 | 363.50 | 363.50 | 362.50 | 363.50 | 363.50 | 13 |
| 16 feb 2024 | 365.00 | 369.50 | 362.00 | 362.50 | 362.50 | 36 |
| 15 feb 2024 | 365.50 | 366.25 | 362.75 | 362.75 | 362.75 | 8 |
| 14 feb 2024 | 365.25 | 365.25 | 356.00 | 362.75 | 362.75 | 57 |
| 13 feb 2024 | 371.25 | 371.25 | 371.25 | 371.25 | 371.25 | - |
| 12 feb 2024 | 364.75 | 370.25 | 364.75 | 370.25 | 370.25 | 2 |
| 09 feb 2024 | 371.00 | 372.75 | 367.50 | 367.50 | 367.50 | 12 |
| 08 feb 2024 | 369.00 | 373.00 | 368.25 | 370.50 | 370.50 | 42 |
| 07 feb 2024 | 369.00 | 370.25 | 369.00 | 370.25 | 370.25 | 30 |
| *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.