U.S. markets closed
F S&P 500
5,536.50 +15.00 (+0.27%) F Dow Jones
39,524.00 +55.00 (+0.14%) F Nasdaq
19,992.25 +65.00 (+0.33%) E-mini Russell 2000 Index Futur
2,074.10 +9.10 (+0.44%) Petróleo
81.98 +0.44 (+0.54%) Oro
2,337.10 -2.50 (-0.11%)
Oat Futures,Dec-2025 (ZOZ25.CBT)
CBOT - CBOT Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
A partir del 10:06AM 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 | 348.50 | 348.50 | 348.50 | 348.50 | 348.50 | - |
| 27 jun 2024 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | - |
| 26 jun 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - |
| 25 jun 2024 | 338.75 | 338.75 | 338.75 | 338.75 | 338.75 | - |
| 24 jun 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | - |
| 21 jun 2024 | 337.50 | 337.50 | 337.50 | 337.50 | 337.50 | - |
| 20 jun 2024 | 348.50 | 348.50 | 348.50 | 348.50 | 348.50 | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 352.25 | 352.25 | 352.25 | 352.25 | 352.25 | - |
| 17 jun 2024 | 350.00 | 352.25 | 345.00 | 352.25 | 352.25 | 6 |
| 14 jun 2024 | 366.75 | 366.75 | 366.75 | 366.75 | 366.75 | 6 |
| 13 jun 2024 | 384.75 | 384.75 | 384.75 | 384.75 | 384.75 | - |
| 12 jun 2024 | 389.25 | 389.25 | 389.25 | 389.25 | 389.25 | - |
| 11 jun 2024 | 395.75 | 395.75 | 395.75 | 395.75 | 395.75 | - |
| 10 jun 2024 | 397.75 | 397.75 | 397.75 | 397.75 | 397.75 | - |
| 07 jun 2024 | 403.50 | 403.50 | 403.50 | 403.50 | 403.50 | - |
| 06 jun 2024 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | - |
| 05 jun 2024 | 397.75 | 397.75 | 397.75 | 397.75 | 397.75 | - |
| 04 jun 2024 | 405.50 | 405.50 | 405.50 | 405.50 | 405.50 | - |
| 03 jun 2024 | 412.50 | 412.50 | 412.50 | 412.50 | 412.50 | - |
| 31 may 2024 | 419.50 | 419.50 | 419.50 | 419.50 | 419.50 | - |
| 30 may 2024 | 416.50 | 416.50 | 416.50 | 416.50 | 416.50 | - |
| 29 may 2024 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - |
| 28 may 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| 24 may 2024 | 403.75 | 403.75 | 403.75 | 403.75 | 403.75 | - |
| 23 may 2024 | 399.75 | 399.75 | 399.75 | 399.75 | 399.75 | - |
| 22 may 2024 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | - |
| 21 may 2024 | 393.75 | 393.75 | 393.75 | 393.75 | 393.75 | - |
| 20 may 2024 | 398.50 | 398.50 | 398.50 | 398.50 | 398.50 | - |
| 17 may 2024 | 398.25 | 398.25 | 398.25 | 398.25 | 398.25 | - |
| 16 may 2024 | 414.25 | 414.25 | 414.25 | 414.25 | 414.25 | - |
| 15 may 2024 | 423.50 | 423.50 | 423.50 | 423.50 | 423.50 | - |
| 14 may 2024 | 440.50 | 440.50 | 440.50 | 440.50 | 440.50 | - |
| 13 may 2024 | 439.25 | 439.25 | 439.25 | 439.25 | 439.25 | - |
| 10 may 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | - |
| 09 may 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | - |
| 08 may 2024 | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | - |
| 07 may 2024 | 408.75 | 408.75 | 408.75 | 408.75 | 408.75 | - |
| 06 may 2024 | 407.25 | 407.25 | 407.25 | 407.25 | 407.25 | - |
| 03 may 2024 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| 02 may 2024 | 405.25 | 405.25 | 405.25 | 405.25 | 405.25 | - |
| 01 may 2024 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | - |
| 30 abr 2024 | 398.25 | 398.25 | 398.25 | 398.25 | 398.25 | - |
| 29 abr 2024 | 401.25 | 401.25 | 401.25 | 401.25 | 401.25 | - |
| 26 abr 2024 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | - |
| 25 abr 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 387.50 | - |
| 24 abr 2024 | 390.75 | 390.75 | 390.75 | 390.75 | 390.75 | - |
| 23 abr 2024 | 390.50 | 390.50 | 390.50 | 390.50 | 390.50 | - |
| 22 abr 2024 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | - |
| 19 abr 2024 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | - |
| 18 abr 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - |
| 17 abr 2024 | 380.50 | 380.50 | 380.50 | 380.50 | 380.50 | - |
| 16 abr 2024 | 378.50 | 378.50 | 378.50 | 378.50 | 378.50 | - |
| 15 abr 2024 | 383.25 | 383.25 | 383.25 | 383.25 | 383.25 | - |
| 12 abr 2024 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - |
| 11 abr 2024 | 379.50 | 379.50 | 379.50 | 379.50 | 379.50 | - |
| 10 abr 2024 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - |
| 09 abr 2024 | 370.25 | 370.25 | 370.25 | 370.25 | 370.25 | - |
| 08 abr 2024 | 369.75 | 369.75 | 369.75 | 369.75 | 369.75 | - |
| 05 abr 2024 | 377.75 | 377.75 | 377.75 | 377.75 | 377.75 | - |
| 04 abr 2024 | 380.25 | 380.25 | 380.25 | 380.25 | 380.25 | - |
| 03 abr 2024 | 376.50 | 376.50 | 376.50 | 376.50 | 376.50 | - |
| 02 abr 2024 | 384.75 | 384.75 | 384.75 | 384.75 | 384.75 | - |
| 01 abr 2024 | 384.75 | 384.75 | 384.75 | 384.75 | 384.75 | - |
| 28 mar 2024 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | - |
| 27 mar 2024 | 383.25 | 383.25 | 383.25 | 383.25 | 383.25 | - |
| 26 mar 2024 | 381.50 | 381.50 | 381.50 | 381.50 | 381.50 | - |
| 25 mar 2024 | 384.25 | 384.25 | 384.25 | 384.25 | 384.25 | - |
| 22 mar 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 387.50 | - |
| 21 mar 2024 | 384.75 | 384.75 | 384.75 | 384.75 | 384.75 | - |
| 20 mar 2024 | 384.75 | 384.75 | 384.75 | 384.75 | 384.75 | - |
| 19 mar 2024 | 386.50 | 386.50 | 386.50 | 386.50 | 386.50 | - |
| 18 mar 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| 15 mar 2024 | 386.75 | 386.75 | 386.75 | 386.75 | 386.75 | - |
| 14 mar 2024 | 382.25 | 382.25 | 382.25 | 382.25 | 382.25 | - |
| 13 mar 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - |
| 12 mar 2024 | 381.25 | 381.25 | 381.25 | 381.25 | 381.25 | - |
| 11 mar 2024 | 383.50 | 383.50 | 383.50 | 383.50 | 383.50 | - |
| 08 mar 2024 | 374.75 | 374.75 | 374.75 | 374.75 | 374.75 | - |
| 07 mar 2024 | 372.25 | 372.25 | 372.25 | 372.25 | 372.25 | - |
| 06 mar 2024 | 370.75 | 370.75 | 370.75 | 370.75 | 370.75 | - |
| 05 mar 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - |
| 04 mar 2024 | 378.25 | 378.25 | 378.25 | 378.25 | 378.25 | - |
| 01 mar 2024 | 379.50 | 379.50 | 379.50 | 379.50 | 379.50 | - |
| 29 feb 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| 28 feb 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | - |
| 27 feb 2024 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | - |
| 26 feb 2024 | 383.50 | 383.50 | 383.50 | 383.50 | 383.50 | - |
| 23 feb 2024 | 374.75 | 374.75 | 374.75 | 374.75 | 374.75 | - |
| 22 feb 2024 | 374.75 | 374.75 | 374.75 | 374.75 | 374.75 | - |
| 21 feb 2024 | 374.75 | 374.75 | 374.75 | 374.75 | 374.75 | - |
| 20 feb 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
| 16 feb 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| 15 feb 2024 | 375.25 | 375.25 | 375.25 | 375.25 | 375.25 | - |
| 14 feb 2024 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | - |
| 13 feb 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| 12 feb 2024 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | - |
| 09 feb 2024 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | - |
| 08 feb 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - |
| 07 feb 2024 | 383.75 | 383.75 | 383.75 | 383.75 | 383.75 | - |
| *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.