U.S. markets closed
F S&P 500
5,537.25 +15.75 (+0.29%) F Dow Jones
39,529.00 +60.00 (+0.15%) F Nasdaq
19,995.00 +67.75 (+0.34%) E-mini Russell 2000 Index Futur
2,074.60 +9.60 (+0.46%) Petróleo
82.01 +0.47 (+0.58%) Oro
2,337.10 -2.50 (-0.11%)
Oat Futures,Jul-2025 (ZON25.CBT)
CBOT - CBOT Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
A partir del 11:10AM 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 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - |
| 27 jun 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - |
| 26 jun 2024 | 333.50 | 333.50 | 333.50 | 333.50 | 333.50 | - |
| 25 jun 2024 | 336.25 | 336.25 | 336.25 | 336.25 | 336.25 | - |
| 24 jun 2024 | 335.00 | 335.00 | 334.50 | 334.50 | 334.50 | 2 |
| 21 jun 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - |
| 20 jun 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 349.75 | 349.75 | 349.75 | 349.75 | 349.75 | - |
| 17 jun 2024 | 355.00 | 355.00 | 349.75 | 349.75 | 349.75 | 2 |
| 14 jun 2024 | 364.25 | 364.25 | 364.25 | 364.25 | 364.25 | - |
| 13 jun 2024 | 366.25 | 366.25 | 366.25 | 366.25 | 366.25 | - |
| 12 jun 2024 | 370.75 | 370.75 | 370.75 | 370.75 | 370.75 | - |
| 11 jun 2024 | 377.25 | 377.25 | 377.25 | 377.25 | 377.25 | - |
| 10 jun 2024 | 379.25 | 379.25 | 379.25 | 379.25 | 379.25 | - |
| 07 jun 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - |
| 06 jun 2024 | 388.50 | 388.50 | 388.50 | 388.50 | 388.50 | - |
| 05 jun 2024 | 379.25 | 379.25 | 379.25 | 379.25 | 379.25 | - |
| 04 jun 2024 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | - |
| 03 jun 2024 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | - |
| 31 may 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
| 30 may 2024 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - |
| 29 may 2024 | 393.50 | 393.50 | 393.50 | 393.50 | 393.50 | - |
| 28 may 2024 | 381.50 | 381.50 | 381.50 | 381.50 | 381.50 | - |
| 24 may 2024 | 385.25 | 385.25 | 385.25 | 385.25 | 385.25 | - |
| 23 may 2024 | 381.25 | 381.25 | 381.25 | 381.25 | 381.25 | - |
| 22 may 2024 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - |
| 21 may 2024 | 375.25 | 375.25 | 375.25 | 375.25 | 375.25 | - |
| 20 may 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - |
| 17 may 2024 | 379.75 | 379.75 | 379.75 | 379.75 | 379.75 | - |
| 16 may 2024 | 395.75 | 395.75 | 395.75 | 395.75 | 395.75 | - |
| 15 may 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - |
| 14 may 2024 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - |
| 13 may 2024 | 420.75 | 420.75 | 420.75 | 420.75 | 420.75 | - |
| 10 may 2024 | 404.50 | 404.50 | 404.50 | 404.50 | 404.50 | - |
| 09 may 2024 | 394.50 | 394.50 | 394.50 | 394.50 | 394.50 | - |
| 08 may 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| 07 may 2024 | 390.25 | 390.25 | 390.25 | 390.25 | 390.25 | - |
| 06 may 2024 | 388.75 | 388.75 | 388.75 | 388.75 | 388.75 | - |
| 03 may 2024 | 384.50 | 384.50 | 384.50 | 384.50 | 384.50 | - |
| 02 may 2024 | 386.75 | 386.75 | 386.75 | 386.75 | 386.75 | - |
| 01 may 2024 | 385.50 | 385.50 | 385.50 | 385.50 | 385.50 | - |
| 30 abr 2024 | 379.75 | 379.75 | 379.75 | 379.75 | 379.75 | - |
| 29 abr 2024 | 382.75 | 382.75 | 382.75 | 382.75 | 382.75 | - |
| 26 abr 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - |
| 25 abr 2024 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - |
| 24 abr 2024 | 372.25 | 372.25 | 372.25 | 372.25 | 372.25 | - |
| 23 abr 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - |
| 22 abr 2024 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | - |
| 19 abr 2024 | 368.50 | 368.50 | 368.50 | 368.50 | 368.50 | - |
| 18 abr 2024 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | - |
| 17 abr 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - |
| 16 abr 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| 15 abr 2024 | 364.75 | 364.75 | 364.75 | 364.75 | 364.75 | - |
| 12 abr 2024 | 360.50 | 360.50 | 360.50 | 360.50 | 360.50 | - |
| 11 abr 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
| 10 abr 2024 | 360.50 | 360.50 | 360.50 | 360.50 | 360.50 | - |
| 09 abr 2024 | 351.75 | 351.75 | 351.75 | 351.75 | 351.75 | - |
| 08 abr 2024 | 351.25 | 351.25 | 351.25 | 351.25 | 351.25 | - |
| 05 abr 2024 | 359.25 | 359.25 | 359.25 | 359.25 | 359.25 | - |
| 04 abr 2024 | 361.75 | 361.75 | 361.75 | 361.75 | 361.75 | - |
| 03 abr 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| 02 abr 2024 | 366.25 | 366.25 | 366.25 | 366.25 | 366.25 | - |
| 01 abr 2024 | 366.25 | 366.25 | 366.25 | 366.25 | 366.25 | - |
| 28 mar 2024 | 368.50 | 368.50 | 368.50 | 368.50 | 368.50 | - |
| 27 mar 2024 | 364.75 | 364.75 | 364.75 | 364.75 | 364.75 | - |
| 26 mar 2024 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | - |
| 25 mar 2024 | 365.75 | 365.75 | 365.75 | 365.75 | 365.75 | - |
| 22 mar 2024 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - |
| 21 mar 2024 | 366.25 | 366.25 | 366.25 | 366.25 | 366.25 | - |
| 20 mar 2024 | 366.25 | 366.25 | 366.25 | 366.25 | 366.25 | - |
| 19 mar 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - |
| 18 mar 2024 | 371.50 | 371.50 | 371.50 | 371.50 | 371.50 | - |
| 15 mar 2024 | 368.25 | 368.25 | 368.25 | 368.25 | 368.25 | - |
| 14 mar 2024 | 363.75 | 363.75 | 363.75 | 363.75 | 363.75 | - |
| 13 mar 2024 | 364.50 | 364.50 | 364.50 | 364.50 | 364.50 | - |
| 12 mar 2024 | 362.75 | 362.75 | 362.75 | 362.75 | 362.75 | - |
| 11 mar 2024 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - |
| 08 mar 2024 | 356.25 | 356.25 | 356.25 | 356.25 | 356.25 | - |
| 07 mar 2024 | 353.75 | 353.75 | 353.75 | 353.75 | 353.75 | - |
| 06 mar 2024 | 352.25 | 352.25 | 352.25 | 352.25 | 352.25 | - |
| 05 mar 2024 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | - |
| 04 mar 2024 | 359.75 | 359.75 | 359.75 | 359.75 | 359.75 | - |
| 01 mar 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
| 29 feb 2024 | 359.50 | 359.50 | 359.50 | 359.50 | 359.50 | - |
| 28 feb 2024 | 354.50 | 354.50 | 354.50 | 354.50 | 354.50 | - |
| 27 feb 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 26 feb 2024 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - |
| 23 feb 2024 | 356.25 | 356.25 | 356.25 | 356.25 | 356.25 | - |
| 22 feb 2024 | 356.25 | 356.25 | 356.25 | 356.25 | 356.25 | - |
| 21 feb 2024 | 356.25 | 356.25 | 356.25 | 356.25 | 356.25 | - |
| 20 feb 2024 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | - |
| 16 feb 2024 | 356.50 | 356.50 | 356.50 | 356.50 | 356.50 | - |
| 15 feb 2024 | 356.75 | 356.75 | 356.75 | 356.75 | 356.75 | - |
| 14 feb 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 13 feb 2024 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | - |
| 12 feb 2024 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | - |
| 09 feb 2024 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | - |
| 08 feb 2024 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | - |
| 07 feb 2024 | 365.25 | 365.25 | 365.25 | 365.25 | 365.25 | - |
| *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.