Mercados españoles cerrados en 2 hrs 56 min

Mini Dow Jones Indus.-$5 Sep 21 (YM=F)

CBOT - CBOT Precio demorado. Divisa en USD
Añadir a la lista de favoritos
33.345,00+190,00 (+0,57%)
A partir del 8:24AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202133.072,0033.380,0032.902,0033.345,0033.345,0071.260
18 jun 202133.840,0033.864,0033.424,0733.424,0733.424,0727.519
17 jun 202133.950,0034.081,0033.611,0033.805,0033.805,0027.519
16 jun 202134.295,0034.319,0033.895,0034.017,0034.017,0039.916
15 jun 202134.367,0034.475,0034.192,0034.288,0034.288,0058.359
14 jun 202134.451,0034.558,0034.203,0034.381,0034.381,0075.560
11 jun 202134.459,0034.614,0034.313,0034.462,0034.462,00103.646
10 jun 202134.473,0034.733,0034.389,0034.461,0034.461,00151.862
09 jun 202134.586,0034.647,0034.425,0034.437,0034.437,00117.432
08 jun 202134.623,0034.651,0034.429,0034.586,0034.586,00134.833
07 jun 202134.760,0034.825,0034.558,0034.616,0034.616,00117.598
04 jun 202134.575,0034.755,0034.472,0034.742,0034.742,00116.011
03 jun 202134.595,0034.655,0034.310,0034.567,0034.567,00152.934
02 jun 202134.561,0034.694,0034.484,0034.590,0034.590,00109.757
01 jun 202134.570,0034.827,0034.408,0034.550,0034.550,00154.685
28 may 202134.556,0034.639,0034.495,0034.513,0034.513,00111.041
27 may 202134.295,0034.577,0034.170,0034.437,0034.437,00142.115
26 may 202134.289,0034.417,0034.227,0034.280,0034.280,00105.514
25 may 202134.397,0034.483,0034.224,0034.271,0034.271,00115.173
24 may 202134.150,0034.427,0034.101,0034.352,0034.352,00102.697
21 may 202134.028,0034.372,0034.017,0034.153,0034.153,00139.425
20 may 202133.781,0034.187,0033.585,0034.028,0034.028,00160.628
19 may 202133.899,0033.998,0033.402,0033.831,0033.831,00244.203
18 may 202134.295,0034.423,0033.907,0033.996,0033.996,00130.449
17 may 202134.320,0034.374,0034.093,0034.256,0034.256,00151.437
14 may 202133.968,0034.382,0033.922,0034.318,0034.318,00164.599
13 may 202133.475,0034.093,0033.200,0033.938,0033.938,00262.419
12 may 202134.143,0034.227,0033.461,0033.508,0033.508,00270.377
11 may 202134.647,0034.732,0033.983,0034.183,0034.183,00312.297
10 may 202134.722,0035.000,0034.611,0034.668,0034.668,00188.758
07 may 202134.449,0034.728,0034.366,0034.686,0034.686,00167.978
06 may 202134.125,0034.458,0034.074,0034.442,0034.442,00171.769
05 may 202134.016,0034.219,0033.926,0034.118,0034.118,00155.840
04 may 202133.991,0034.047,0033.654,0034.020,0034.020,00209.871
03 may 202133.828,0034.116,0033.823,0034.008,0034.008,00126.286
30 abr 202133.915,0033.941,0033.678,0033.767,0033.767,00149.370
29 abr 202133.716,0033.979,0033.628,0033.951,0033.951,00156.887
28 abr 202133.815,0033.868,0033.690,0033.724,0033.724,00111.004
27 abr 202133.889,0033.973,0033.764,0033.883,0033.883,00105.771
26 abr 202133.954,0034.045,0033.832,0033.877,0033.877,0099.767
23 abr 202133.715,0034.056,0033.608,0033.941,0033.941,00137.997
22 abr 202133.986,0034.039,0033.605,0033.709,0033.709,00181.670
21 abr 202133.692,0034.040,0033.625,0034.016,0034.016,00145.322
20 abr 202133.996,0034.066,0033.572,0033.703,0033.703,00168.388
19 abr 202134.015,0034.048,0033.860,0033.958,0033.958,00151.906
16 abr 202133.940,0034.144,0033.880,0034.081,0034.081,00123.262
15 abr 202133.661,0033.962,0033.652,0033.923,0033.923,00140.823
14 abr 202133.575,0033.800,0033.519,0033.624,0033.624,00169.919
13 abr 202133.647,0033.712,0033.431,0033.570,0033.570,00159.142
12 abr 202133.660,0033.686,0033.550,0033.631,0033.631,00127.100
09 abr 202133.451,0033.694,0033.371,0033.682,0033.682,00131.737
08 abr 202133.344,0033.464,0033.227,0033.390,0033.390,00122.888
07 abr 202133.333,0033.407,0033.233,0033.328,0033.328,00129.135
06 abr 202133.417,0033.454,0033.266,0033.315,0033.315,00136.526
05 abr 202133.236,0033.504,0033.157,0033.415,0033.415,00120.599
01 abr 202132.912,0033.060,0032.842,0033.037,0033.037,00139.328
31 mar 202132.938,0033.045,0032.866,0032.898,0032.898,00140.701
30 mar 202133.063,0033.129,0032.859,0032.925,0032.925,00166.336
29 mar 202132.951,0033.134,0032.746,0033.032,0033.032,00195.237
26 mar 202132.554,0032.984,0032.496,0032.954,0032.954,00188.389
25 mar 202132.338,0032.569,0031.951,0032.501,0032.501,00254.556
24 mar 202132.348,0032.669,0032.232,0032.319,0032.319,00206.190
23 mar 202132.644,0032.689,0032.235,0032.306,0032.306,00180.140
22 mar 202132.467,0032.688,0032.314,0032.619,0032.619,00151.375
19 mar 202132.899,0032.994,0032.807,8632.807,8632.807,86210.458
18 mar 202133.024,0033.233,0032.842,0032.880,0032.880,0035.814
17 mar 202132.862,0033.053,0032.780,0033.017,0033.017,0038.627
16 mar 202132.941,0032.972,0032.773,0032.835,0032.835,0053.893
15 mar 202132.834,0032.967,0032.624,0032.957,0032.957,0067.981
12 mar 202132.494,0032.822,0032.389,0032.772,0032.772,00110.352
11 mar 202132.352,0032.641,0032.254,0032.479,0032.479,00165.767
10 mar 202131.868,0032.373,0031.727,0032.279,0032.279,00216.993
09 mar 202131.857,0032.118,0031.792,0031.811,0031.811,00202.658
08 mar 202131.562,0032.114,0031.287,0031.776,0031.776,00289.385
05 mar 202130.899,0031.545,0030.641,0031.465,0031.465,00342.921
04 mar 202131.259,0031.436,0030.512,0030.878,0030.878,00410.089
03 mar 202131.364,0031.609,0031.216,0031.236,0031.236,00255.151
02 mar 202131.537,0031.587,0031.281,0031.358,0031.358,00207.247
01 mar 202130.981,0031.637,0030.934,0031.509,0031.509,00207.992
26 feb 202131.308,0031.456,0030.803,0030.912,0030.912,00372.581
25 feb 202131.939,0032.033,0031.247,0031.371,0031.371,00332.307
24 feb 202131.481,0031.964,0031.322,0031.916,0031.916,00247.680
23 feb 202131.500,0031.615,0031.103,0031.492,0031.492,00295.740
22 feb 202131.460,0031.592,0031.190,0031.466,0031.466,00214.656
19 feb 202131.445,0031.583,0031.302,0031.433,0031.433,00159.132
18 feb 202131.555,0031.632,0031.228,0031.431,0031.431,00194.049
17 feb 202131.470,0031.581,0031.269,0031.549,0031.549,00179.745
16 feb 202131.425,0031.662,0031.373,0031.458,0031.458,00184.813
12 feb 202131.350,0031.420,0031.216,0031.397,0031.397,00111.287
11 feb 202131.370,0031.465,0031.168,0031.359,0031.359,00135.567
10 feb 202131.318,0031.451,0031.119,0031.328,0031.328,00157.714
09 feb 202131.294,0031.340,0031.144,0031.278,0031.278,00101.801
08 feb 202131.126,0031.296,0031.050,0031.268,0031.268,00110.823
05 feb 202130.968,0031.149,0030.924,0031.042,0031.042,00120.889
04 feb 202130.694,0030.990,0030.542,0030.950,0030.950,00114.243
03 feb 202130.609,0030.720,0030.412,0030.627,0030.627,00130.699
02 feb 202130.122,0030.738,0030.070,0030.586,0030.586,00153.450
01 feb 202129.810,0030.235,0029.552,0030.110,0030.110,00170.384
29 ene 202130.445,0030.521,0029.754,0029.879,0029.879,00316.406
28 ene 202130.190,0030.843,0029.950,0030.507,0030.507,00297.296
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...