U.S. markets closed
F S&P 500
5,536.50 +15.00 (+0.27%) F Dow Jones
39,526.00 +57.00 (+0.14%) F Nasdaq
19,991.50 +64.25 (+0.32%) E-mini Russell 2000 Index Futur
2,074.00 +9.00 (+0.44%) Petróleo
81.98 +0.44 (+0.54%) Oro
2,337.20 -2.40 (-0.10%)
Oat Futures,Sep-2024 (ZOU24.CBT)
CBOT - CBOT Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
A partir del 11:21PM 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 |
|---|---|---|---|---|---|---|
| 30 jun 2024 | 314.25 | 319.25 | 314.25 | 316.50 | 316.50 | 18 |
| 28 jun 2024 | 318.25 | 322.25 | 310.00 | 315.00 | 315.00 | 552 |
| 27 jun 2024 | 301.00 | 319.75 | 296.25 | 313.50 | 313.50 | 552 |
| 26 jun 2024 | 310.50 | 316.00 | 300.25 | 303.75 | 303.75 | 340 |
| 25 jun 2024 | 311.25 | 316.25 | 306.75 | 314.00 | 314.00 | 185 |
| 24 jun 2024 | 311.75 | 318.00 | 302.00 | 310.00 | 310.00 | 360 |
| 21 jun 2024 | 319.50 | 324.25 | 305.00 | 309.75 | 309.75 | 196 |
| 20 jun 2024 | 322.00 | 327.50 | 320.00 | 320.75 | 320.75 | 136 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 320.25 | 327.50 | 318.25 | 325.25 | 325.25 | 286 |
| 17 jun 2024 | 329.25 | 332.00 | 315.25 | 321.25 | 321.25 | 246 |
| 14 jun 2024 | 335.75 | 337.75 | 328.75 | 331.00 | 331.00 | 317 |
| 13 jun 2024 | 334.00 | 336.00 | 330.50 | 332.50 | 332.50 | 182 |
| 12 jun 2024 | 344.00 | 346.25 | 334.50 | 335.50 | 335.50 | 221 |
| 11 jun 2024 | 350.25 | 351.75 | 340.75 | 341.25 | 341.25 | 215 |
| 10 jun 2024 | 354.25 | 356.00 | 342.75 | 343.25 | 343.25 | 119 |
| 07 jun 2024 | 365.25 | 366.50 | 355.00 | 355.50 | 355.50 | 64 |
| 06 jun 2024 | 365.00 | 368.25 | 362.00 | 365.00 | 365.00 | 64 |
| 05 jun 2024 | 371.75 | 372.50 | 357.75 | 358.00 | 358.00 | 108 |
| 04 jun 2024 | 378.50 | 380.50 | 371.00 | 371.50 | 371.50 | 110 |
| 03 jun 2024 | 392.75 | 393.00 | 379.00 | 383.50 | 383.50 | 196 |
| 31 may 2024 | 387.25 | 392.50 | 382.50 | 392.25 | 392.25 | 282 |
| 30 may 2024 | 378.00 | 390.00 | 376.25 | 388.00 | 388.00 | 272 |
| 29 may 2024 | 374.75 | 384.00 | 374.50 | 383.25 | 383.25 | 140 |
| 28 may 2024 | 377.00 | 380.00 | 364.25 | 374.75 | 374.75 | 121 |
| 24 may 2024 | 374.75 | 374.75 | 374.75 | 374.75 | 374.75 | 21 |
| 23 may 2024 | 376.75 | 377.25 | 367.75 | 367.75 | 367.75 | 42 |
| 22 may 2024 | 372.75 | 372.75 | 368.50 | 369.00 | 369.00 | 48 |
| 21 may 2024 | 364.25 | 369.75 | 364.25 | 364.75 | 364.75 | 18 |
| 20 may 2024 | 364.25 | 377.25 | 364.25 | 367.50 | 367.50 | 118 |
| 17 may 2024 | 383.25 | 385.00 | 363.25 | 363.50 | 363.50 | 104 |
| 16 may 2024 | 392.25 | 394.00 | 383.00 | 384.75 | 384.75 | 40 |
| 15 may 2024 | 414.00 | 414.00 | 389.25 | 394.25 | 394.25 | 97 |
| 14 may 2024 | 408.00 | 418.00 | 408.00 | 411.50 | 411.50 | 35 |
| 13 may 2024 | 397.50 | 411.25 | 397.50 | 410.00 | 410.00 | 16 |
| 10 may 2024 | 389.00 | 397.75 | 389.00 | 392.50 | 392.50 | 20 |
| 09 may 2024 | 373.75 | 382.50 | 373.75 | 382.50 | 382.50 | 16 |
| 08 may 2024 | 379.00 | 383.75 | 370.75 | 377.00 | 377.00 | 59 |
| 07 may 2024 | 377.25 | 382.00 | 377.25 | 379.25 | 379.25 | 32 |
| 06 may 2024 | 377.25 | 377.25 | 377.25 | 377.25 | 377.25 | 24 |
| 03 may 2024 | 370.75 | 372.00 | 370.75 | 372.00 | 372.00 | 12 |
| 02 may 2024 | 369.75 | 372.75 | 369.75 | 372.75 | 372.75 | 15 |
| 01 may 2024 | 360.00 | 371.75 | 360.00 | 371.75 | 371.75 | 13 |
| 30 abr 2024 | 366.25 | 366.25 | 354.50 | 361.00 | 361.00 | 4 |
| 29 abr 2024 | 357.25 | 375.50 | 357.25 | 364.50 | 364.50 | 5 |
| 26 abr 2024 | 352.00 | 357.50 | 352.00 | 357.50 | 357.50 | 2 |
| 25 abr 2024 | 352.00 | 352.50 | 352.00 | 352.50 | 352.50 | 1 |
| 24 abr 2024 | 355.25 | 355.25 | 355.25 | 355.25 | 355.25 | - |
| 23 abr 2024 | 355.75 | 356.00 | 355.50 | 355.50 | 355.50 | 2 |
| 22 abr 2024 | 350.25 | 354.00 | 350.25 | 354.00 | 354.00 | 6 |
| 19 abr 2024 | 354.00 | 354.00 | 350.25 | 350.25 | 350.25 | 2 |
| 18 abr 2024 | 347.25 | 347.25 | 347.25 | 347.25 | 347.25 | - |
| 17 abr 2024 | 341.25 | 341.25 | 341.25 | 341.25 | 341.25 | - |
| 16 abr 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - |
| 15 abr 2024 | 342.25 | 342.25 | 342.25 | 342.25 | 342.25 | - |
| 12 abr 2024 | 343.25 | 343.25 | 338.25 | 338.25 | 338.25 | 1 |
| 11 abr 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - |
| 10 abr 2024 | 334.75 | 334.75 | 334.75 | 334.75 | 334.75 | - |
| 09 abr 2024 | 327.50 | 327.50 | 327.50 | 327.50 | 327.50 | - |
| 08 abr 2024 | 326.25 | 326.25 | 326.25 | 326.25 | 326.25 | - |
| 05 abr 2024 | 330.75 | 330.75 | 330.75 | 330.75 | 330.75 | - |
| 04 abr 2024 | 337.00 | 337.00 | 336.25 | 336.25 | 336.25 | 6 |
| 03 abr 2024 | 343.75 | 343.75 | 336.00 | 336.00 | 336.00 | 6 |
| 02 abr 2024 | 345.25 | 345.25 | 345.25 | 345.25 | 345.25 | - |
| 01 abr 2024 | 348.50 | 348.50 | 348.50 | 348.50 | 348.50 | - |
| 28 mar 2024 | 350.75 | 350.75 | 350.75 | 350.75 | 350.75 | - |
| 27 mar 2024 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| 26 mar 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - |
| 25 mar 2024 | 351.75 | 351.75 | 351.75 | 351.75 | 351.75 | - |
| 22 mar 2024 | 350.50 | 350.50 | 350.50 | 350.50 | 350.50 | - |
| 21 mar 2024 | 347.75 | 347.75 | 347.75 | 347.75 | 347.75 | - |
| 20 mar 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | - |
| 19 mar 2024 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | - |
| 18 mar 2024 | 353.75 | 353.75 | 353.75 | 353.75 | 353.75 | - |
| 15 mar 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | - |
| 14 mar 2024 | 356.50 | 356.50 | 356.50 | 356.50 | 356.50 | - |
| 13 mar 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| 12 mar 2024 | 356.25 | 356.25 | 356.25 | 356.25 | 356.25 | - |
| 11 mar 2024 | 355.75 | 355.75 | 355.75 | 355.75 | 355.75 | - |
| 08 mar 2024 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| 07 mar 2024 | 344.50 | 344.50 | 344.50 | 344.50 | 344.50 | - |
| 06 mar 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 1 |
| 05 mar 2024 | 346.25 | 346.25 | 346.25 | 346.25 | 346.25 | - |
| 04 mar 2024 | 343.50 | 354.75 | 343.50 | 354.75 | 354.75 | 1 |
| 01 mar 2024 | 355.25 | 364.00 | 355.25 | 364.00 | 364.00 | 1 |
| 29 feb 2024 | 366.75 | 366.75 | 366.75 | 366.75 | 366.75 | - |
| 28 feb 2024 | 364.25 | 364.25 | 364.25 | 364.25 | 364.25 | - |
| 27 feb 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - |
| 26 feb 2024 | 364.00 | 364.25 | 364.00 | 364.25 | 364.25 | 1 |
| 23 feb 2024 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | - |
| 22 feb 2024 | 351.50 | 351.50 | 351.50 | 351.50 | 351.50 | - |
| 21 feb 2024 | 354.50 | 354.50 | 354.50 | 354.50 | 354.50 | - |
| 20 feb 2024 | 367.75 | 367.75 | 367.75 | 367.75 | 367.75 | - |
| 16 feb 2024 | 366.75 | 366.75 | 366.75 | 366.75 | 366.75 | - |
| 15 feb 2024 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | - |
| 14 feb 2024 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | - |
| 13 feb 2024 | 375.50 | 375.50 | 375.50 | 375.50 | 375.50 | - |
| 12 feb 2024 | 374.50 | 374.50 | 374.50 | 374.50 | 374.50 | - |
| 09 feb 2024 | 371.75 | 371.75 | 371.75 | 371.75 | 371.75 | - |
| 08 feb 2024 | 374.75 | 374.75 | 374.75 | 374.75 | 374.75 | - |
| *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.