YM=F - Mini Dow Jones Indus.-$5 Jun 20

CBOT - CBOT Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun. 202025.355,0025.661,0025.340,0025.615,0025.615,0013.707.886
01 jun. 202025.348,0025.519,0025.191,0025.330,0025.330,0088.138.831
31 may. 202025.189,0025.214,0025.188,0025.203,0025.203,0068.270
29 may. 202025.338,0025.500,0024.991,0025.487,0025.487,0097.172.770
28 may. 202025.616,0025.794,0025.311,0025.360,0025.360,00101.158.334
27 may. 202025.170,0025.609,0024.956,0025.605,0025.605,00104.663.509
26 may. 202024.838,0025.127,0024.836,0024.974,0024.974,00135.521.768
25 may. 202024.509,0024.734,0024.496,0024.657,0024.657,0031.889.032
24 may. 202024.530,0024.550,0024.511,0024.547,0024.547,00177.775
22 may. 202024.226,0024.473,0024.101,0024.460,0024.460,0091.457.669
21 may. 202024.375,0024.660,0024.300,0024.475,0024.475,0085.676.566
20 may. 202024.315,0024.583,0024.221,0024.489,0024.489,0078.171.366
19 may. 202024.458,0024.765,0024.076,0024.218,0024.218,0099.379.226
18 may. 202023.791,0024.640,0023.751,0024.531,0024.531,0088.293.360
17 may. 202023.600,0023.747,0023.538,0023.723,0023.723,00476.288
15 may. 202023.542,0023.677,0023.241,0023.574,0023.574,00111.762.427
14 may. 202023.177,0023.608,0022.719,0023.588,0023.588,00128.045.387
13 may. 202023.613,0023.780,0022.980,0023.230,0023.230,00116.207.735
12 may. 202023.951,0024.288,0023.390,0023.412,0023.412,0080.400.586
11 may. 202024.444,0024.466,0023.973,0024.076,0024.076,0077.443.184
10 may. 202024.228,0024.393,0024.173,0024.369,0024.369,00386.020
08 may. 202024.133,0024.327,0024.010,0024.302,0024.302,0069.566.026
07 may. 202023.638,0023.999,0023.609,0023.879,0023.879,0071.579.673
06 may. 202023.781,0023.995,0023.428,0023.503,0023.503,0074.985.086
05 may. 202023.745,0024.053,0023.655,0023.820,0023.820,0073.589.919
04 may. 2020------
03 may. 202023.364,0023.399,0023.217,0023.258,0023.258,00582.802
01 may. 2020------
30 abr. 2020------
29 abr. 2020------
28 abr. 202023.932,0024.435,0023.878,0024.052,0024.052,0077.513.725
27 abr. 202023.793,0024.100,0023.725,0024.000,0024.000,0062.114.155
26 abr. 202023.609,0023.646,0023.535,0023.590,0023.590,00371.334
24 abr. 202023.246,0023.730,0023.166,0023.639,0023.639,0072.578.932
23 abr. 202023.315,0023.772,0023.233,0023.282,0023.282,0078.882.561
22 abr. 2020------
21 abr. 202023.273,0023.433,0022.814,0022.999,0022.999,00111.731.192
20 abr. 202024.143,0024.167,0023.441,0023.530,0023.530,0087.221.700
19 abr. 202023.944,0024.028,0023.917,0023.970,0023.970,00284.615
17 abr. 202024.239,0024.305,0023.701,0024.151,0024.151,00105.186.538
16 abr. 202023.265,0024.327,0023.079,0024.157,0024.157,0094.173.258
15 abr. 202023.757,0023.809,0023.103,0023.211,0023.211,0081.277.443
14 abr. 202023.621,0023.967,0023.534,0023.843,0023.843,0075.910.145
13 abr. 202023.295,0023.609,0022.968,0023.368,0023.368,0066.333.180
12 abr. 202023.839,0023.911,0023.108,0023.331,0023.331,00816.363
09 abr. 202023.267,0023.889,0023.020,0023.676,0023.676,00110.699.818
08 abr. 202022.498,0023.426,0022.337,0023.417,0023.417,0098.632.961
07 abr. 202022.496,0023.477,0022.300,0022.488,0022.488,00274.505
06 abr. 202021.647,0022.663,0021.620,0022.555,0022.555,0096.739.993
05 abr. 2020------
03 abr. 202021.044,0021.331,0020.740,0020.928,0020.928,0063.241.057
02 abr. 202021.030,0021.374,0020.500,0021.160,0021.160,0097.616.148
01 abr. 202021.397,0021.423,0020.648,0020.932,0020.932,0082.218.631
31 mar. 202022.204,0022.386,0021.470,0021.502,0021.502,0066.006.634
30 mar. 202021.350,0022.250,0021.153,0022.196,0022.196,0082.143.599
29 mar. 202020.926,0021.244,0020.778,0021.213,0021.213,00711.107
27 mar. 202022.123,0022.321,0021.316,0021.410,0021.410,0098.666.789
26 mar. 202020.998,0022.545,0020.510,0022.492,0022.492,00123.364.604
25 mar. 202020.446,0021.892,0020.279,0021.100,0021.100,00130.872.632
24 mar. 202018.987,0020.943,0018.925,0020.511,0020.511,00106.863.898
23 mar. 202018.230,0019.804,0018.088,0018.745,0018.745,00119.535.345
22 mar. 202018.504,0018.507,0018.086,0018.238,0018.238,00204.991
20 mar. 202019.583,0020.882,0018.825,0019.875,0019.875,00285.733
19 mar. 202019.900,0020.393,0018.834,0019.853,0019.853,00239.922
18 mar. 202020.715,0020.845,0018.766,0020.860,0020.860,00228.910
17 mar. 202021.106,0021.375,0019.741,0020.373,0020.373,0081.314.866
16 mar. 202022.705,0022.708,0019.975,0022.839,0022.839,00137.995
15 mar. 2020------
13 mar. 202020.678,0023.022,0020.230,0020.944,0020.944,00230.212
12 mar. 202023.565,0023.851,0020.875,0023.575,0023.575,00464.263
11 mar. 202024.838,0024.890,0023.300,0024.849,0024.849,00493.500
10 mar. 202023.727,0025.020,0023.424,0023.877,0023.877,00523.135
09 mar. 202025.356,0025.356,0023.549,0025.789,0025.789,00334.049
08 mar. 2020------
06 mar. 202026.143,0026.282,0025.193,0026.060,0026.060,00578.672
05 mar. 202026.921,0026.973,0025.915,0026.965,0026.965,00459.206
04 mar. 202025.809,0027.075,0025.688,0025.880,0025.880,00380.234
03 mar. 202026.562,0027.059,0025.679,0026.468,0026.468,00603.332
02 mar. 202025.196,0026.711,0024.851,0025.364,0025.364,00632.358
01 mar. 2020------
28 feb. 202025.522,0025.772,0024.675,0025.552,0025.552,00731.986
27 feb. 202026.820,0026.977,0025.500,0026.914,0026.914,00685.585
26 feb. 202027.124,0027.519,0026.692,0026.914,0026.914,00571.418
25 feb. 202027.927,0028.234,0026.976,0027.117,0027.117,00503.595
24 feb. 202028.745,0028.754,0027.887,0027.968,0027.968,00322.584
23 feb. 202028.745,0028.754,0028.578,0028.646,0028.646,00526.935
21 feb. 202029.154,0029.176,0028.871,0028.981,0028.981,00288.117
20 feb. 202029.366,0029.434,0028.931,0029.171,0029.171,00153.041
19 feb. 202029.240,0029.397,0029.232,0029.337,0029.337,00268.667
18 feb. 202029.384,0029.476,0029.100,0029.211,0029.211,00174.890
16 feb. 202029.384,0029.464,0029.384,0029.441,0029.441,009.274
14 feb. 202029.446,0029.519,0029.267,0029.395,0029.395,00220.172
13 feb. 202029.529,0029.543,0029.245,0029.432,0029.432,00172.696
12 feb. 202029.261,0029.538,0029.209,0029.523,0029.523,00198.861
11 feb. 202029.237,0029.395,0029.162,0029.229,0029.229,00198.764
10 feb. 202029.021,0029.250,0028.850,0029.245,0029.245,00228.295
09 feb. 202029.021,0029.077,0028.850,0028.922,0028.922,00173.488
07 feb. 202029.357,0029.367,0029.006,0029.044,0029.044,00238.290
06 feb. 202029.248,0029.475,0029.186,0029.328,0029.328,00276.317
05 feb. 202028.776,0029.275,0028.692,0029.241,0029.241,00222.741
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines