Mercado fechado

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

CBOT - CBOT Preço Adiado. Moeda em USD.
Adicionar à lista
328,50+0,50 (+0,15%)
A partir de 02:19PM EST. Mercado aberto.
Período:
25 de fev. de 2023 - 25 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de fev. de 2024331,40333,00325,60328,50328,5083.292
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
19 de fev. de 2024------
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------
22 de nov. de 2023459,60466,80454,20458,10458,1044.368
21 de nov. de 2023460,30467,50454,50459,20459,2042.793
20 de nov. de 2023453,10461,70440,80460,20460,2038.006
17 de nov. de 2023465,40467,80451,90453,30453,3044.780
16 de nov. de 2023469,30471,60453,40466,80466,8052.153
15 de nov. de 2023473,70479,00464,20469,20469,2046.579
14 de nov. de 2023469,10475,10455,30473,60473,6060.126
13 de nov. de 2023450,00474,40448,70469,10469,1062.210
10 de nov. de 2023450,50451,10445,00449,40449,4047.549
09 de nov. de 2023450,80453,10443,00449,90449,9072.304
08 de nov. de 2023448,70464,20448,00449,80449,8083.807
07 de nov. de 2023438,50456,30436,50447,40447,4076.646
06 de nov. de 2023442,80446,00433,00437,50437,5058.341
02 de nov. de 2023427,30445,00424,40442,10442,1061.200
01 de nov. de 2023430,40434,50422,50426,30426,3058.786
31 de out. de 2023431,00432,60424,00430,40430,4047.198
30 de out. de 2023426,60435,30423,00431,00431,0057.325
29 de out. de 2023441,40442,10424,40426,50426,5069.894
26 de out. de 2023429,50448,40428,10442,40442,4081.020
25 de out. de 2023427,40433,20422,10429,50429,5088.262
24 de out. de 2023433,60439,40424,80429,20429,2080.809
23 de out. de 2023421,00434,80413,40434,20434,20109.978
22 de out. de 2023424,60429,00417,00420,50420,5085.093
19 de out. de 2023423,00425,70416,90423,90423,90107.177
18 de out. de 2023413,70424,30412,00423,00423,00107.862
17 de out. de 2023399,80415,10398,90413,80413,80107.929
16 de out. de 2023390,50401,10390,10399,80399,8077.941
15 de out. de 2023390,00392,90386,90390,20390,2058.625
12 de out. de 2023387,60387,60387,60387,60387,6089.150
11 de out. de 2023387,60387,60387,60387,60387,6034
10 de out. de 2023377,50377,50369,00374,30374,3041
09 de out. de 2023372,10377,30370,30372,00372,00166
08 de out. de 2023370,00375,80368,00370,90370,90161
05 de out. de 2023371,40374,20367,50367,60367,60219
04 de out. de 2023368,80373,60362,60373,60373,60170
03 de out. de 2023366,00368,80362,50368,70368,70428
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...