U.S. markets closed
F S&P 500
5,537.25 +15.75 (+0.29%) F Dow Jones
39,524.00 +55.00 (+0.14%) F Nasdaq
19,999.50 +72.25 (+0.36%) E-mini Russell 2000 Index Futur
2,074.70 +9.70 (+0.47%) Petróleo
81.89 +0.35 (+0.43%) Oro
2,337.20 -2.40 (-0.10%)
Oat Futures,Sep-2025 (ZOU25.CBT)
CBOT - CBOT Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
A partir del 01:15PM 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 | 341.75 | 341.75 | 341.75 | 341.75 | 341.75 | - |
| 27 jun 2024 | 339.75 | 339.75 | 339.75 | 339.75 | 339.75 | - |
| 26 jun 2024 | 329.25 | 329.25 | 329.25 | 329.25 | 329.25 | - |
| 25 jun 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - |
| 24 jun 2024 | 330.25 | 330.25 | 330.25 | 330.25 | 330.25 | - |
| 21 jun 2024 | 335.00 | 335.00 | 330.75 | 330.75 | 330.75 | 2 |
| 20 jun 2024 | 341.75 | 341.75 | 341.75 | 341.75 | 341.75 | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | - |
| 17 jun 2024 | 345.00 | 345.50 | 345.00 | 345.50 | 345.50 | 2 |
| 14 jun 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 2 |
| 13 jun 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| 12 jun 2024 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | - |
| 11 jun 2024 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | - |
| 10 jun 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
| 07 jun 2024 | 396.75 | 396.75 | 396.75 | 396.75 | 396.75 | - |
| 06 jun 2024 | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | - |
| 05 jun 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
| 04 jun 2024 | 398.75 | 398.75 | 398.75 | 398.75 | 398.75 | - |
| 03 jun 2024 | 405.75 | 405.75 | 405.75 | 405.75 | 405.75 | - |
| 31 may 2024 | 412.75 | 412.75 | 412.75 | 412.75 | 412.75 | - |
| 30 may 2024 | 409.75 | 409.75 | 409.75 | 409.75 | 409.75 | - |
| 29 may 2024 | 405.25 | 405.25 | 405.25 | 405.25 | 405.25 | - |
| 28 may 2024 | 393.25 | 393.25 | 393.25 | 393.25 | 393.25 | - |
| 24 may 2024 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | - |
| 23 may 2024 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | - |
| 22 may 2024 | 390.75 | 390.75 | 390.75 | 390.75 | 390.75 | - |
| 21 may 2024 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | - |
| 20 may 2024 | 391.75 | 391.75 | 391.75 | 391.75 | 391.75 | - |
| 17 may 2024 | 391.50 | 391.50 | 391.50 | 391.50 | 391.50 | - |
| 16 may 2024 | 407.50 | 407.50 | 407.50 | 407.50 | 407.50 | - |
| 15 may 2024 | 416.75 | 416.75 | 416.75 | 416.75 | 416.75 | - |
| 14 may 2024 | 433.75 | 433.75 | 433.75 | 433.75 | 433.75 | - |
| 13 may 2024 | 432.50 | 432.50 | 432.50 | 432.50 | 432.50 | - |
| 10 may 2024 | 416.25 | 416.25 | 416.25 | 416.25 | 416.25 | - |
| 09 may 2024 | 406.25 | 406.25 | 406.25 | 406.25 | 406.25 | - |
| 08 may 2024 | 401.75 | 401.75 | 401.75 | 401.75 | 401.75 | - |
| 07 may 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | - |
| 06 may 2024 | 400.50 | 400.50 | 400.50 | 400.50 | 400.50 | - |
| 03 may 2024 | 396.25 | 396.25 | 396.25 | 396.25 | 396.25 | - |
| 02 may 2024 | 398.50 | 398.50 | 398.50 | 398.50 | 398.50 | - |
| 01 may 2024 | 397.25 | 397.25 | 397.25 | 397.25 | 397.25 | - |
| 30 abr 2024 | 391.50 | 391.50 | 391.50 | 391.50 | 391.50 | - |
| 29 abr 2024 | 394.50 | 394.50 | 394.50 | 394.50 | 394.50 | - |
| 26 abr 2024 | 385.75 | 385.75 | 385.75 | 385.75 | 385.75 | - |
| 25 abr 2024 | 380.75 | 380.75 | 380.75 | 380.75 | 380.75 | - |
| 24 abr 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - |
| 23 abr 2024 | 383.75 | 383.75 | 383.75 | 383.75 | 383.75 | - |
| 22 abr 2024 | 382.75 | 382.75 | 382.75 | 382.75 | 382.75 | - |
| 19 abr 2024 | 380.25 | 380.25 | 380.25 | 380.25 | 380.25 | - |
| 18 abr 2024 | 377.25 | 377.25 | 377.25 | 377.25 | 377.25 | - |
| 17 abr 2024 | 373.75 | 373.75 | 373.75 | 373.75 | 373.75 | - |
| 16 abr 2024 | 371.75 | 371.75 | 371.75 | 371.75 | 371.75 | - |
| 15 abr 2024 | 376.50 | 376.50 | 376.50 | 376.50 | 376.50 | - |
| 12 abr 2024 | 372.25 | 372.25 | 372.25 | 372.25 | 372.25 | - |
| 11 abr 2024 | 372.75 | 372.75 | 372.75 | 372.75 | 372.75 | - |
| 10 abr 2024 | 372.25 | 372.25 | 372.25 | 372.25 | 372.25 | - |
| 09 abr 2024 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | - |
| 08 abr 2024 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | - |
| 05 abr 2024 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | - |
| 04 abr 2024 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | - |
| 03 abr 2024 | 369.75 | 369.75 | 369.75 | 369.75 | 369.75 | - |
| 02 abr 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| 01 abr 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| 28 mar 2024 | 380.25 | 380.25 | 380.25 | 380.25 | 380.25 | - |
| 27 mar 2024 | 376.50 | 376.50 | 376.50 | 376.50 | 376.50 | - |
| 26 mar 2024 | 374.75 | 374.75 | 374.75 | 374.75 | 374.75 | - |
| 25 mar 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| 22 mar 2024 | 380.75 | 380.75 | 380.75 | 380.75 | 380.75 | - |
| 21 mar 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| 20 mar 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| 19 mar 2024 | 379.75 | 379.75 | 379.75 | 379.75 | 379.75 | - |
| 18 mar 2024 | 383.25 | 383.25 | 383.25 | 383.25 | 383.25 | - |
| 15 mar 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - |
| 14 mar 2024 | 375.50 | 375.50 | 375.50 | 375.50 | 375.50 | - |
| 13 mar 2024 | 376.25 | 376.25 | 376.25 | 376.25 | 376.25 | - |
| 12 mar 2024 | 374.50 | 374.50 | 374.50 | 374.50 | 374.50 | - |
| 11 mar 2024 | 376.75 | 376.75 | 376.75 | 376.75 | 376.75 | - |
| 08 mar 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - |
| 07 mar 2024 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | - |
| 06 mar 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| 05 mar 2024 | 367.25 | 367.25 | 367.25 | 367.25 | 367.25 | - |
| 04 mar 2024 | 371.50 | 371.50 | 371.50 | 371.50 | 371.50 | - |
| 01 mar 2024 | 372.75 | 372.75 | 372.75 | 372.75 | 372.75 | - |
| 29 feb 2024 | 371.25 | 371.25 | 371.25 | 371.25 | 371.25 | - |
| 28 feb 2024 | 366.25 | 366.25 | 366.25 | 366.25 | 366.25 | - |
| 27 feb 2024 | 366.75 | 366.75 | 366.75 | 366.75 | 366.75 | - |
| 26 feb 2024 | 376.75 | 376.75 | 376.75 | 376.75 | 376.75 | - |
| 23 feb 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - |
| 22 feb 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - |
| 21 feb 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - |
| 20 feb 2024 | 369.25 | 369.25 | 369.25 | 369.25 | 369.25 | - |
| 16 feb 2024 | 368.25 | 368.25 | 368.25 | 368.25 | 368.25 | - |
| 15 feb 2024 | 368.50 | 368.50 | 368.50 | 368.50 | 368.50 | - |
| 14 feb 2024 | 366.75 | 366.75 | 366.75 | 366.75 | 366.75 | - |
| 13 feb 2024 | 375.25 | 375.25 | 375.25 | 375.25 | 375.25 | - |
| 12 feb 2024 | 374.25 | 374.25 | 374.25 | 374.25 | 374.25 | - |
| 09 feb 2024 | 374.25 | 374.25 | 374.25 | 374.25 | 374.25 | - |
| 08 feb 2024 | 377.25 | 377.25 | 377.25 | 377.25 | 377.25 | - |
| 07 feb 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | - |
| *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.