Mercado fechará em 1 h 8 min

S&P 500 Annual Dividend Index F (SDA=F)

CME - CME Preço Adiado. Moeda em USD.
Adicionar à lista
74,65+0,10 (+0,13%)
A partir de 02:41PM EDT. Mercado aberto.
Período:
04 de jun. de 2023 - 04 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
04 de jun. de 202474,4574,6574,4074,6574,65961
03 de jun. de 202474,6074,7074,5074,5574,55550
31 de mai. de 202474,6574,7074,6074,6074,60550
30 de mai. de 202474,6575,5074,5574,6074,60602
29 de mai. de 202474,6074,6574,5574,6074,60265
28 de mai. de 202474,6074,6574,6074,6574,65608
27 de mai. de 2024------
24 de mai. de 202474,6074,6074,6074,6074,601.200
23 de mai. de 202474,6074,6074,6074,6074,6050
22 de mai. de 202474,6074,6574,6074,6074,601.077
21 de mai. de 202474,6074,6074,5574,6074,6074
20 de mai. de 202474,5574,5574,5574,5574,5555
17 de mai. de 202474,6074,6074,5574,6074,601.216
16 de mai. de 202474,5574,6074,5574,5574,551.684
15 de mai. de 202474,6074,6074,5074,5074,5065
14 de mai. de 202474,4574,6074,4574,6074,60166
13 de mai. de 202474,5074,5074,5074,5074,5060
10 de mai. de 202474,5074,6074,5074,5074,50160
09 de mai. de 202474,6074,6074,5074,5074,50499
08 de mai. de 202474,6074,6074,6074,6074,60706
07 de mai. de 202474,6074,6074,5574,5574,551.406
06 de mai. de 202474,6074,6074,6074,6074,60203
03 de mai. de 202474,5074,7074,5074,6074,60235
02 de mai. de 202474,7074,7074,6074,6074,601.319
01 de mai. de 202474,7574,7574,7574,7574,757
30 de abr. de 202474,8574,9074,7574,8574,85863
29 de abr. de 202474,7074,9074,7074,8074,801.045
26 de abr. de 202474,4074,8074,4074,8074,80167
25 de abr. de 202473,6073,7573,6073,6073,60275
24 de abr. de 202473,6073,7073,5073,6073,60984
23 de abr. de 202473,3573,5073,3573,4073,403.057
22 de abr. de 202473,3573,3573,2573,3573,352.304
19 de abr. de 202473,2573,4073,2573,4073,401.770
18 de abr. de 202473,3073,3573,2573,3073,301.984
17 de abr. de 202473,3073,3573,2073,3073,30504
16 de abr. de 202473,4073,4073,2573,3073,30196
15 de abr. de 202473,4073,4073,1573,3573,35414
12 de abr. de 202473,2573,3073,1573,2573,251.331
11 de abr. de 202473,3573,4573,3073,3573,35581
10 de abr. de 202473,4573,5073,3573,4073,40895
09 de abr. de 202473,4573,5073,4573,4573,45356
08 de abr. de 202473,5073,5073,4073,5073,501.353
05 de abr. de 202473,4073,4573,4073,4073,40214
04 de abr. de 202473,4073,4573,2573,3573,35308
03 de abr. de 202473,4073,5073,4073,4073,40477
02 de abr. de 202473,3573,5073,3573,4073,401.136
01 de abr. de 202473,4073,4073,4073,4073,40107
28 de mar. de 202473,2573,3573,2573,3573,351.190
27 de mar. de 202473,3073,3073,2573,2573,251.344
26 de mar. de 202473,3073,3573,2573,3073,30327
25 de mar. de 202473,0573,2573,0573,2573,25165
22 de mar. de 202473,4073,4073,2573,3073,303.776
21 de mar. de 202473,4573,5073,3573,4573,45436
20 de mar. de 202473,4073,4073,3573,4073,40524
19 de mar. de 202473,3073,4073,2573,3573,351.076
18 de mar. de 202473,3073,3073,3073,3073,30207
15 de mar. de 202473,3073,3573,3073,3073,30108
14 de mar. de 202473,3573,4073,3073,3573,35566
13 de mar. de 202473,3573,4573,3573,4073,40166
12 de mar. de 202473,5073,5073,3573,4073,404.655
11 de mar. de 202473,5073,5073,3573,4573,451.196
08 de mar. de 202473,5573,5573,5073,5073,501.170
07 de mar. de 202473,6073,6073,4573,5573,551.378
06 de mar. de 202473,6073,6573,5073,6073,602.023
05 de mar. de 202473,6073,7073,6073,6573,65692
04 de mar. de 202474,3074,3073,5573,6573,65621
01 de mar. de 202473,5073,5573,5073,5573,55473
29 de fev. de 202473,5073,5573,4573,5073,50260
28 de fev. de 202473,2573,5073,2573,3073,301.012
27 de fev. de 202473,2573,5073,2073,3573,351.605
26 de fev. de 202473,2073,2573,1573,2573,25223
23 de fev. de 202473,2073,2073,1573,2073,20280
22 de fev. de 202473,1073,1573,1073,1073,10808
21 de fev. de 202472,9573,0572,9573,0073,00170
20 de fev. de 202473,1573,1572,9073,0073,001.200
16 de fev. de 202472,9072,9072,8572,9072,90151
15 de fev. de 202472,8573,2572,8572,9572,95343
14 de fev. de 202472,9072,9072,8572,8572,851.387
13 de fev. de 202472,8573,0072,8072,9072,902.558
12 de fev. de 202473,0073,0072,8072,9572,95437
09 de fev. de 202472,9073,0072,9072,9572,953.158
08 de fev. de 202472,7572,9072,7572,7572,75327
07 de fev. de 202472,6572,8572,6072,6572,651.367
06 de fev. de 202472,4072,6072,4072,6072,604.094
05 de fev. de 202472,3072,3572,1572,3572,351.053
02 de fev. de 202472,3072,5072,2072,2572,253.264
01 de fev. de 202471,6071,8571,5571,6571,651.163
31 de jan. de 202471,7571,8570,7571,4071,40136
30 de jan. de 202471,7071,8571,6571,7071,70555
29 de jan. de 202471,5571,6571,5571,6071,60760
26 de jan. de 202471,4571,5571,4571,5071,5078
25 de jan. de 202471,5571,5571,5071,5071,50925
24 de jan. de 202471,5571,6071,5071,5571,55472
23 de jan. de 202471,5071,5071,4071,4571,45673
22 de jan. de 202471,4071,5071,3571,4071,40445
19 de jan. de 202471,3571,4571,3571,4071,40253
18 de jan. de 202471,4071,4071,3071,3571,35337
17 de jan. de 202471,5071,5571,2571,3571,35581
16 de jan. de 202471,3071,5071,3071,3071,30424
12 de jan. de 202471,3071,4071,2071,3571,35931
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...