Mercados españoles abiertos en 5 hrs 18 min
S&P 500
5.266,95 -39,09 (-0,74%) Nasdaq
16.920,58 -99,30 (-0,58%) NIKKEI 225
37.788,79 -768,08 (-1,99%) Dólar/Euro
1,0804 -0,0004 (-0,03%) Petróleo Brent
83,63 +0,03 (+0,04%) Bitcoin EUR
62.632,02 -693,66 (-1,10%)
Rough Rice Futures,Jul-2024 (ZR=F)
CBOT - CBOT Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:30PM EDT. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 17,820 | 17,910 | 17,780 | 17,810 | 17,810 | 30 |
| 29 may 2024 | 1808,000 | 1814,000 | 1781,000 | 1784,000 | 1784,000 | 681 |
| 28 may 2024 | 1846,000 | 1859,500 | 1805,000 | 1809,000 | 1809,000 | 681 |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 1846,000 | 1848,500 | 1830,000 | 1834,000 | 1834,000 | 587 |
| 23 may 2024 | 1881,500 | 1900,500 | 1838,000 | 1848,500 | 1848,500 | 522 |
| 22 may 2024 | 1858,000 | 1880,000 | 1856,500 | 1875,000 | 1875,000 | 344 |
| 21 may 2024 | 1883,000 | 1883,500 | 1856,500 | 1859,000 | 1859,000 | 332 |
| 20 may 2024 | 1877,000 | 1886,500 | 1870,000 | 1885,000 | 1885,000 | 326 |
| 17 may 2024 | 1909,000 | 1914,500 | 1872,500 | 1875,500 | 1875,500 | 291 |
| 16 may 2024 | 1903,500 | 1918,000 | 1883,000 | 1910,000 | 1910,000 | 272 |
| 15 may 2024 | 1890,000 | 1916,000 | 1873,000 | 1911,000 | 1911,000 | 270 |
| 14 may 2024 | 1871,500 | 1871,500 | 1871,500 | 1871,500 | 1871,500 | 360 |
| 13 may 2024 | 1925,000 | 1925,000 | 1870,500 | 1870,500 | 1870,500 | 10 |
| 10 may 2024 | 1876,000 | 1925,500 | 1876,000 | 1925,500 | 1925,500 | 2 |
| 09 may 2024 | 1868,500 | 1868,500 | 1868,500 | 1868,500 | 1868,500 | - |
| 08 may 2024 | 1831,500 | 1831,500 | 1831,500 | 1831,500 | 1831,500 | - |
| 07 may 2024 | 1840,500 | 1840,500 | 1829,500 | 1829,500 | 1829,500 | 1 |
| 06 may 2024 | 1840,000 | 1842,000 | 1818,000 | 1840,500 | 1840,500 | 12 |
| 03 may 2024 | 1865,000 | 1874,000 | 1865,000 | 1874,000 | 1874,000 | 1 |
| 02 may 2024 | 1844,500 | 1844,500 | 1817,000 | 1817,000 | 1817,000 | 5 |
| 01 may 2024 | 1908,500 | 1916,500 | 1897,000 | 1897,000 | 1897,000 | 22 |
| 30 abr 2024 | 1910,500 | 1915,000 | 1885,000 | 1889,000 | 1889,000 | 145 |
| 29 abr 2024 | 1890,500 | 1913,500 | 1890,000 | 1910,000 | 1910,000 | 324 |
| 26 abr 2024 | 1904,500 | 1916,000 | 1877,000 | 1881,000 | 1881,000 | 272 |
| 25 abr 2024 | 1917,000 | 1921,000 | 1890,000 | 1908,500 | 1908,500 | 192 |
| 24 abr 2024 | 1899,500 | 1922,000 | 1895,500 | 1920,000 | 1920,000 | 295 |
| 23 abr 2024 | 1899,500 | 1925,000 | 1890,000 | 1919,500 | 1919,500 | 405 |
| 22 abr 2024 | 1889,000 | 1920,500 | 1850,000 | 1896,500 | 1896,500 | 485 |
| 19 abr 2024 | 1903,500 | 1936,000 | 1880,500 | 1900,000 | 1900,000 | 835 |
| 18 abr 2024 | 1879,500 | 1906,500 | 1875,000 | 1901,500 | 1901,500 | 924 |
| 17 abr 2024 | 1838,500 | 1895,000 | 1837,000 | 1883,000 | 1883,000 | 1408 |
| 16 abr 2024 | 1842,000 | 1892,000 | 1820,000 | 1836,500 | 1836,500 | 1665 |
| 15 abr 2024 | 1725,000 | 1833,000 | 1725,000 | 1833,000 | 1833,000 | 1358 |
| 12 abr 2024 | 1686,000 | 1738,000 | 1669,500 | 1723,000 | 1723,000 | 606 |
| 11 abr 2024 | 1708,000 | 1725,000 | 1674,500 | 1687,000 | 1687,000 | 710 |
| 10 abr 2024 | 1668,000 | 1748,000 | 1661,500 | 1715,000 | 1715,000 | 1408 |
| 09 abr 2024 | 1607,000 | 1665,000 | 1606,500 | 1661,500 | 1661,500 | 1069 |
| 08 abr 2024 | 1623,000 | 1632,500 | 1606,000 | 1611,500 | 1611,500 | 795 |
| 05 abr 2024 | 1623,500 | 1634,000 | 1615,500 | 1616,000 | 1616,000 | 700 |
| 04 abr 2024 | 1639,000 | 1650,000 | 1618,000 | 1620,000 | 1620,000 | 911 |
| 03 abr 2024 | 1615,000 | 1659,500 | 1601,500 | 1651,000 | 1651,000 | 1399 |
| 02 abr 2024 | 1637,000 | 1637,000 | 1606,000 | 1608,000 | 1608,000 | 1055 |
| 01 abr 2024 | 1639,000 | 1649,500 | 1626,000 | 1629,500 | 1629,500 | 669 |
| 28 mar 2024 | 1661,000 | 1671,500 | 1633,500 | 1636,000 | 1636,000 | 1360 |
| 27 mar 2024 | 1679,000 | 1680,000 | 1656,500 | 1658,500 | 1658,500 | 1176 |
| 26 mar 2024 | 1718,000 | 1718,000 | 1677,500 | 1680,000 | 1680,000 | 798 |
| 25 mar 2024 | 1734,500 | 1744,000 | 1685,000 | 1704,500 | 1704,500 | 1390 |
| 22 mar 2024 | 1753,500 | 1757,500 | 1734,000 | 1734,500 | 1734,500 | 961 |
| 21 mar 2024 | 1768,500 | 1768,500 | 1750,500 | 1751,500 | 1751,500 | 1168 |
| 20 mar 2024 | 1772,500 | 1773,000 | 1768,000 | 1769,500 | 1769,500 | 383 |
| 19 mar 2024 | 1778,000 | 1784,000 | 1770,500 | 1773,000 | 1773,000 | 385 |
| 18 mar 2024 | 1785,000 | 1785,000 | 1774,000 | 1777,000 | 1777,000 | 552 |
| 15 mar 2024 | 1786,500 | 1788,500 | 1781,000 | 1782,000 | 1782,000 | 442 |
| 14 mar 2024 | 1753,500 | 1753,500 | 1753,500 | 1753,500 | 1753,500 | 558 |
| 13 mar 2024 | 1761,500 | 1761,500 | 1761,500 | 1761,500 | 1761,500 | 35 |
| 12 mar 2024 | 1750,000 | 1750,000 | 1750,000 | 1750,000 | 1750,000 | 35 |
| 11 mar 2024 | 1744,500 | 1744,500 | 1744,500 | 1744,500 | 1744,500 | 36 |
| 08 mar 2024 | 1751,000 | 1751,000 | 1751,000 | 1751,000 | 1751,000 | 11 |
| 07 mar 2024 | 1752,500 | 1752,500 | 1744,000 | 1744,000 | 1744,000 | 14 |
| 06 mar 2024 | 1770,000 | 1770,000 | 1754,500 | 1754,500 | 1754,500 | 29 |
| 05 mar 2024 | 1793,000 | 1793,000 | 1772,000 | 1772,000 | 1772,000 | 12 |
| 04 mar 2024 | 1818,500 | 1818,500 | 1794,500 | 1794,500 | 1794,500 | 2 |
| 01 mar 2024 | 1822,000 | 1822,000 | 1822,000 | 1822,000 | 1822,000 | 3 |
| 29 feb 2024 | 1790,000 | 1793,000 | 1787,000 | 1787,000 | 1787,000 | 64 |
| 28 feb 2024 | 1803,000 | 1806,500 | 1787,500 | 1794,000 | 1794,000 | 888 |
| 27 feb 2024 | 1825,500 | 1825,500 | 1787,000 | 1798,500 | 1798,500 | 311 |
| 26 feb 2024 | 1852,000 | 1859,000 | 1822,500 | 1828,000 | 1828,000 | 419 |
| 23 feb 2024 | 1851,500 | 1872,500 | 1813,500 | 1860,000 | 1860,000 | 613 |
| 22 feb 2024 | 1828,500 | 1861,500 | 1792,000 | 1852,000 | 1852,000 | 1199 |
| 21 feb 2024 | 1818,000 | 1831,500 | 1810,000 | 1824,500 | 1824,500 | 718 |
| 20 feb 2024 | 1832,000 | 1841,000 | 1808,000 | 1817,500 | 1817,500 | 1312 |
| 16 feb 2024 | 1856,000 | 1865,500 | 1825,000 | 1832,000 | 1832,000 | 1377 |
| 15 feb 2024 | 1862,000 | 1889,500 | 1849,500 | 1863,000 | 1863,000 | 1456 |
| 14 feb 2024 | 1833,000 | 1874,000 | 1831,000 | 1862,000 | 1862,000 | 1378 |
| 13 feb 2024 | 1857,500 | 1874,000 | 1830,000 | 1836,500 | 1836,500 | 1054 |
| 12 feb 2024 | 1888,000 | 1919,000 | 1855,000 | 1862,500 | 1862,500 | 1186 |
| 09 feb 2024 | 1865,500 | 1897,500 | 1865,500 | 1892,000 | 1892,000 | 1453 |
| 08 feb 2024 | 1844,500 | 1869,500 | 1844,500 | 1865,000 | 1865,000 | 726 |
| 07 feb 2024 | 1853,000 | 1858,000 | 1836,000 | 1848,500 | 1848,500 | 564 |
| 06 feb 2024 | 1834,000 | 1858,000 | 1834,000 | 1857,500 | 1857,500 | 667 |
| 05 feb 2024 | 1839,500 | 1845,500 | 1826,000 | 1831,000 | 1831,000 | 1071 |
| 02 feb 2024 | 1808,000 | 1848,000 | 1808,000 | 1843,500 | 1843,500 | 833 |
| 01 feb 2024 | 1803,000 | 1819,000 | 1788,500 | 1810,500 | 1810,500 | 885 |
| 31 ene 2024 | 1814,000 | 1827,500 | 1785,000 | 1786,500 | 1786,500 | 997 |
| 30 ene 2024 | 1808,000 | 1829,500 | 1795,000 | 1817,500 | 1817,500 | 812 |
| 29 ene 2024 | 1795,500 | 1817,000 | 1790,500 | 1809,000 | 1809,000 | 706 |
| 26 ene 2024 | 1796,000 | 1801,500 | 1787,000 | 1798,500 | 1798,500 | 693 |
| 25 ene 2024 | 1778,000 | 1806,000 | 1772,000 | 1796,500 | 1796,500 | 1347 |
| 24 ene 2024 | 1745,000 | 1780,000 | 1745,000 | 1777,500 | 1777,500 | 813 |
| 23 ene 2024 | 1755,500 | 1756,000 | 1742,000 | 1743,500 | 1743,500 | 496 |
| 22 ene 2024 | 1768,500 | 1769,000 | 1751,000 | 1755,500 | 1755,500 | 358 |
| 19 ene 2024 | 1762,500 | 1772,000 | 1755,500 | 1763,500 | 1763,500 | 462 |
| 18 ene 2024 | 1760,000 | 1773,000 | 1757,500 | 1760,000 | 1760,000 | 352 |
| 17 ene 2024 | 1754,000 | 1769,000 | 1754,000 | 1764,500 | 1764,500 | 335 |
| 16 ene 2024 | 1767,000 | 1774,500 | 1750,500 | 1755,500 | 1755,500 | 487 |
| 12 ene 2024 | 1717,000 | 1723,500 | 1717,000 | 1723,500 | 1723,500 | 505 |
| 11 ene 2024 | 1720,000 | 1720,000 | 1713,500 | 1716,000 | 1716,000 | 106 |
| 10 ene 2024 | 1720,000 | 1723,000 | 1707,500 | 1713,000 | 1713,000 | 49 |
| 09 ene 2024 | 1710,500 | 1722,500 | 1709,000 | 1722,500 | 1722,500 | 12 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.