Mercado fechado

S&P Composite 1500 ESG Tilted I (ZM=F)

CBOT - CBOT Preço Adiado. Moeda em USD.
Adicionar à lista
339,00-0,80 (-0,24%)
A partir de 08:24PM EDT. Mercado aberto.
Período:
17 de abr. de 2023 - 17 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de abr. de 2024339,60339,80338,40339,00339,00286
16 de abr. de 2024338,60341,50335,20335,30335,3076.055
15 de abr. de 2024343,90344,60336,60338,50338,5076.055
12 de abr. de 2024335,20345,10334,80344,40344,40120.929
11 de abr. de 2024330,90336,30330,20335,60335,60118.489
10 de abr. de 2024335,60336,90330,60330,90330,9075.219
09 de abr. de 2024335,60338,50332,30335,60335,6087.474
08 de abr. de 2024333,10338,30332,30336,00336,0082.325
05 de abr. de 2024331,50335,60329,60333,10333,1082.321
04 de abr. de 2024330,00333,90327,80333,50333,5069.291
03 de abr. de 2024328,50331,40325,10330,00330,0061.117
02 de abr. de 2024333,30334,50327,00328,30328,3083.693
01 de abr. de 2024338,30338,70331,30333,40333,4059.813
28 de mar. de 2024338,80339,30332,80337,70337,7077.542
27 de mar. de 2024339,20341,90338,20339,00339,0055.772
26 de mar. de 2024341,50341,70338,50339,80339,8057.394
25 de mar. de 2024338,90342,80336,60341,70341,7052.885
22 de mar. de 2024344,50345,50337,30339,10339,1062.071
21 de mar. de 2024342,50347,60338,80344,30344,3087.674
20 de mar. de 2024334,10343,00333,50342,50342,5083.371
19 de mar. de 2024331,80334,70329,30333,90333,9064.879
18 de mar. de 2024334,90338,10331,30331,90331,9061.265
15 de mar. de 2024337,80339,60332,90334,70334,7062.300
14 de mar. de 2024333,20333,20333,20333,20333,2093.205
13 de mar. de 2024328,50331,00326,90331,00331,0079
12 de mar. de 2024333,30333,80333,30333,80333,8013
11 de mar. de 2024335,90343,30331,10337,10337,10118
08 de mar. de 2024334,30341,40332,00341,30341,30418
07 de mar. de 2024338,30339,90334,00339,90339,90340
06 de mar. de 2024328,20335,30327,90334,90334,90260
05 de mar. de 2024335,50335,50329,30331,20331,20755
04 de mar. de 2024337,90339,60334,00335,20335,20302
01 de mar. de 2024334,40336,90333,00334,00334,001.179
29 de fev. de 2024330,80335,60328,00333,30333,302.531
28 de fev. de 2024328,50333,60328,00331,30331,3014.655
27 de fev. de 2024334,50339,80326,70327,80327,8040.233
26 de fev. de 2024332,50335,40330,50334,40334,4045.232
23 de fev. de 2024334,90336,60328,00331,50331,5052.440
22 de fev. de 2024342,30344,10334,40334,90334,9046.772
21 de fev. de 2024348,00348,20341,50342,00342,0048.994
20 de fev. de 2024346,60352,40346,40347,60347,6045.357
16 de fev. de 2024339,70347,80339,30345,60345,6044.088
15 de fev. de 2024343,40346,40339,00339,50339,5057.724
14 de fev. de 2024344,80348,50342,30343,30343,3060.388
13 de fev. de 2024348,90350,30343,50344,80344,8074.958
12 de fev. de 2024347,10355,90346,50348,90348,9088.785
09 de fev. de 2024347,10349,40341,00346,80346,8089.726
08 de fev. de 2024351,00354,60343,50347,10347,1096.609
07 de fev. de 2024358,80359,80350,00351,20351,2077.876
06 de fev. de 2024361,00362,60355,90358,80358,8059.064
05 de fev. de 2024356,80361,50353,20361,10361,1071.513
02 de fev. de 2024361,70365,50356,10356,80356,8060.179
01 de fev. de 2024368,30370,40358,80361,70361,7087.733
31 de jan. de 2024363,00369,70359,00368,30368,3076.464
30 de jan. de 2024354,30364,00352,50363,00363,0063.732
29 de jan. de 2024349,90359,00346,20354,30354,3089.243
26 de jan. de 2024357,90360,10348,60349,00349,0071.438
25 de jan. de 2024363,30366,80357,00358,20358,2064.425
24 de jan. de 2024361,00366,10360,40363,30363,3053.567
23 de jan. de 2024356,20361,70355,20361,10361,1055.962
22 de jan. de 2024356,50358,00351,40355,80355,8065.697
19 de jan. de 2024361,90365,70356,00356,50356,5077.885
18 de jan. de 2024358,70362,40355,50361,30361,3079.071
17 de jan. de 2024371,50373,60357,10358,70358,70106.001
16 de jan. de 2024363,20371,70363,20371,10371,10101.814
12 de jan. de 2024361,80361,80351,30351,30351,30114.265
11 de jan. de 2024366,10367,00361,40361,40361,4043
10 de jan. de 2024363,80364,40361,30361,30361,30150
09 de jan. de 2024365,00367,00364,00366,00366,00151
08 de jan. de 2024369,00369,20366,10368,10368,10165
05 de jan. de 2024380,40380,40368,60368,60368,60417
04 de jan. de 2024380,90383,00379,00381,20381,20374
03 de jan. de 2024379,60381,60375,20381,00381,00906
02 de jan. de 2024386,00386,00378,40378,90378,901.855
29 de dez. de 2023390,80392,00384,30386,00386,002.534
28 de dez. de 2023399,80401,30387,90393,00393,0016.890
27 de dez. de 2023402,80403,20397,10398,90398,9022.940
26 de dez. de 2023400,50403,90394,10403,20403,2025.942
22 de dez. de 2023396,00401,00394,20399,60399,6032.281
21 de dez. de 2023399,90400,00394,30395,40395,4036.406
20 de dez. de 2023403,60405,50396,30399,90399,9049.115
19 de dez. de 2023413,00413,20402,80403,20403,2047.961
18 de dez. de 2023406,00413,50401,90412,80412,8049.742
15 de dez. de 2023403,70406,50400,50405,60405,6044.620
14 de dez. de 2023421,10421,10421,10421,10421,1052.541
13 de dez. de 2023425,10429,80420,90421,10421,10130
12 de dez. de 2023432,50434,00427,80429,20429,20147
11 de dez. de 2023427,80432,30425,50430,70430,7066
08 de dez. de 2023431,60431,60421,70424,20424,20186
07 de dez. de 2023425,00425,40419,50424,50424,50408
06 de dez. de 2023436,70437,30423,00424,40424,40494
05 de dez. de 2023422,20434,50421,00433,70433,701.050
04 de dez. de 2023423,50432,30419,00422,30422,30767
01 de dez. de 2023440,70440,70423,50425,30425,302.449
30 de nov. de 2023449,60449,60440,00442,20442,203.200
29 de nov. de 2023449,80454,10442,00444,30444,3027.740
28 de nov. de 2023459,60465,00450,00450,30450,3046.856
27 de nov. de 2023458,10466,40455,10458,70458,7053.179
24 de nov. de 2023458,10463,80456,70457,40457,4029.612
23 de nov. de 2023------
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...