U.S. markets closed
F S&P 500
5,536.75 +15.25 (+0.28%) F Dow Jones
39,524.00 +55.00 (+0.14%) F Nasdaq
19,997.50 +70.25 (+0.35%) E-mini Russell 2000 Index Futur
2,074.40 +9.40 (+0.46%) Petróleo
81.96 +0.42 (+0.52%) Oro
2,335.40 -4.20 (-0.18%)
Oat Futures,Jul-2026 (ZON26.CBT)
CBOT - CBOT Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
A partir del 10:04AM 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 | 348.25 | 348.25 | 348.25 | 348.25 | 348.25 | - |
| 27 jun 2024 | 346.25 | 346.25 | 346.25 | 346.25 | 346.25 | - |
| 26 jun 2024 | 335.75 | 335.75 | 335.75 | 335.75 | 335.75 | - |
| 25 jun 2024 | 337.50 | 337.50 | 337.50 | 337.50 | 337.50 | - |
| 24 jun 2024 | 335.75 | 335.75 | 335.75 | 335.75 | 335.75 | - |
| 21 jun 2024 | 335.75 | 335.75 | 335.75 | 335.75 | 335.75 | - |
| 20 jun 2024 | 335.75 | 335.75 | 335.75 | 335.75 | 335.75 | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 335.75 | 335.75 | 335.75 | 335.75 | 335.75 | - |
| 17 jun 2024 | 335.75 | 335.75 | 335.75 | 335.75 | 335.75 | - |
| 14 jun 2024 | 335.75 | 335.75 | 335.75 | 335.75 | 335.75 | - |
| 13 jun 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | - |
| 12 jun 2024 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | - |
| 11 jun 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - |
| 10 jun 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| 07 jun 2024 | 369.75 | 369.75 | 369.75 | 369.75 | 369.75 | - |
| 06 jun 2024 | 373.25 | 373.25 | 373.25 | 373.25 | 373.25 | - |
| 05 jun 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| 04 jun 2024 | 371.75 | 371.75 | 371.75 | 371.75 | 371.75 | - |
| 03 jun 2024 | 378.75 | 378.75 | 378.75 | 378.75 | 378.75 | - |
| 31 may 2024 | 385.75 | 385.75 | 385.75 | 385.75 | 385.75 | - |
| 30 may 2024 | 382.75 | 382.75 | 382.75 | 382.75 | 382.75 | - |
| 29 may 2024 | 378.25 | 378.25 | 378.25 | 378.25 | 378.25 | - |
| 28 may 2024 | 366.25 | 366.25 | 366.25 | 366.25 | 366.25 | - |
| 24 may 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 23 may 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| 22 may 2024 | 363.75 | 363.75 | 363.75 | 363.75 | 363.75 | - |
| 21 may 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| 20 may 2024 | 370.00 | 370.00 | 364.75 | 364.75 | 364.75 | 3 |
| 17 may 2024 | 364.50 | 364.50 | 364.50 | 364.50 | 364.50 | - |
| 16 may 2024 | 380.50 | 380.50 | 380.50 | 380.50 | 380.50 | - |
| 15 may 2024 | 389.75 | 389.75 | 389.75 | 389.75 | 389.75 | - |
| 14 may 2024 | 406.75 | 406.75 | 406.75 | 406.75 | 406.75 | - |
| 13 may 2024 | 405.50 | 405.50 | 405.50 | 405.50 | 405.50 | - |
| 10 may 2024 | 389.25 | 389.25 | 389.25 | 389.25 | 389.25 | - |
| 09 may 2024 | 379.25 | 379.25 | 379.25 | 379.25 | 379.25 | - |
| 08 may 2024 | 374.75 | 374.75 | 374.75 | 374.75 | 374.75 | - |
| 07 may 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| 06 may 2024 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | - |
| 03 may 2024 | 369.25 | 369.25 | 369.25 | 369.25 | 369.25 | - |
| 02 may 2024 | 371.50 | 371.50 | 371.50 | 371.50 | 371.50 | - |
| 01 may 2024 | 370.25 | 370.25 | 370.25 | 370.25 | 370.25 | - |
| 30 abr 2024 | 364.50 | 364.50 | 364.50 | 364.50 | 364.50 | - |
| 29 abr 2024 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | - |
| 26 abr 2024 | 358.75 | 358.75 | 358.75 | 358.75 | 358.75 | - |
| 25 abr 2024 | 353.75 | 353.75 | 353.75 | 353.75 | 353.75 | - |
| 24 abr 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | - |
| 23 abr 2024 | 356.75 | 356.75 | 356.75 | 356.75 | 356.75 | - |
| 22 abr 2024 | 355.75 | 355.75 | 355.75 | 355.75 | 355.75 | - |
| 19 abr 2024 | 353.25 | 353.25 | 353.25 | 353.25 | 353.25 | - |
| 18 abr 2024 | 350.25 | 350.25 | 350.25 | 350.25 | 350.25 | - |
| 17 abr 2024 | 346.75 | 346.75 | 346.75 | 346.75 | 346.75 | - |
| 16 abr 2024 | 344.75 | 344.75 | 344.75 | 344.75 | 344.75 | - |
| 15 abr 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| 12 abr 2024 | 345.25 | 345.25 | 345.25 | 345.25 | 345.25 | - |
| 11 abr 2024 | 345.75 | 345.75 | 345.75 | 345.75 | 345.75 | - |
| 10 abr 2024 | 345.25 | 345.25 | 345.25 | 345.25 | 345.25 | - |
| 09 abr 2024 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | - |
| 08 abr 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - |
| 05 abr 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - |
| 04 abr 2024 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | - |
| 03 abr 2024 | 342.75 | 342.75 | 342.75 | 342.75 | 342.75 | - |
| 02 abr 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | - |
| 01 abr 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | - |
| 28 mar 2024 | 353.25 | 353.25 | 353.25 | 353.25 | 353.25 | - |
| 27 mar 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| 26 mar 2024 | 347.75 | 347.75 | 347.75 | 347.75 | 347.75 | - |
| 25 mar 2024 | 350.50 | 350.50 | 350.50 | 350.50 | 350.50 | - |
| 22 mar 2024 | 353.75 | 353.75 | 353.75 | 353.75 | 353.75 | - |
| 21 mar 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | - |
| 20 mar 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | - |
| 19 mar 2024 | 352.75 | 352.75 | 352.75 | 352.75 | 352.75 | - |
| 18 mar 2024 | 356.25 | 356.25 | 356.25 | 356.25 | 356.25 | - |
| 15 mar 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | - |
| 14 mar 2024 | 348.50 | 348.50 | 348.50 | 348.50 | 348.50 | - |
| 13 mar 2024 | 349.25 | 349.25 | 349.25 | 349.25 | 349.25 | - |
| 12 mar 2024 | 347.50 | 347.50 | 347.50 | 347.50 | 347.50 | - |
| 11 mar 2024 | 349.75 | 349.75 | 349.75 | 349.75 | 349.75 | - |
| 08 mar 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | - |
| 07 mar 2024 | 338.50 | 338.50 | 338.50 | 338.50 | 338.50 | - |
| 06 mar 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | - |
| 05 mar 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - |
| 04 mar 2024 | 342.25 | 342.25 | 342.25 | 342.25 | 342.25 | - |
| 01 mar 2024 | 343.50 | 343.50 | 343.50 | 343.50 | 343.50 | - |
| 29 feb 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| 28 feb 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | - |
| 27 feb 2024 | 337.25 | 337.25 | 337.25 | 337.25 | 337.25 | - |
| 26 feb 2024 | 347.25 | 347.25 | 347.25 | 347.25 | 347.25 | - |
| 23 feb 2024 | 338.50 | 338.50 | 338.50 | 338.50 | 338.50 | - |
| 22 feb 2024 | 338.50 | 338.50 | 338.50 | 338.50 | 338.50 | - |
| 21 feb 2024 | 338.50 | 338.50 | 338.50 | 338.50 | 338.50 | - |
| 20 feb 2024 | 339.75 | 339.75 | 339.75 | 339.75 | 339.75 | - |
| 16 feb 2024 | 338.75 | 338.75 | 338.75 | 338.75 | 338.75 | - |
| 15 feb 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - |
| 14 feb 2024 | 337.25 | 337.25 | 337.25 | 337.25 | 337.25 | - |
| 13 feb 2024 | 345.75 | 345.75 | 345.75 | 345.75 | 345.75 | - |
| 12 feb 2024 | 344.75 | 344.75 | 344.75 | 344.75 | 344.75 | - |
| 09 feb 2024 | 344.75 | 344.75 | 344.75 | 344.75 | 344.75 | - |
| 08 feb 2024 | 347.75 | 347.75 | 347.75 | 347.75 | 347.75 | - |
| 07 feb 2024 | 347.50 | 347.50 | 347.50 | 347.50 | 347.50 | - |
| *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.