Mercados españoles abiertos en 3 hrs 38 min

KC HRW Wheat Futures,Mar-2023 (KE=F)

CBOT - CBOT Precio demorado. Divisa en USX
Añadir a la lista de favoritos
891,50+4,50 (+0,51%)
A partir del 10:52PM EST. Mercado abierto.
Intervalo de fechas:
29 nov 2021 - 29 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USX
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 nov 2022889,00893,00888,25891,50891,50392
28 nov 2022921,50924,75898,25904,75904,755177
25 nov 2022930,00938,50919,75922,00922,005177
24 nov 2022------
23 nov 2022926,00934,00911,00930,25930,2512.442
22 nov 2022933,00939,00924,25925,50925,509304
21 nov 2022934,75942,00923,50934,25934,259501
18 nov 2022938,00942,25929,00934,25934,2513.978
17 nov 2022955,00955,50933,00938,00938,0013.456
16 nov 2022964,25964,75941,50955,50955,5014.403
15 nov 2022956,00974,75944,50963,00963,0026.829
14 nov 2022947,75965,75942,75956,25956,2517.807
11 nov 2022925,00945,75923,00943,50943,5020.456
10 nov 2022932,75937,75917,00925,25925,2523.427
09 nov 2022947,00951,25928,75930,00930,0023.627
08 nov 2022958,50971,00942,75945,75945,7522.845
07 nov 2022953,50971,75940,25957,25957,2522.411
03 nov 2022943,75958,50939,00953,25953,2514.299
02 nov 2022941,75949,50925,25941,25941,2517.066
01 nov 2022985,25990,25936,00940,25940,2523.031
31 oct 2022979,00991,00960,75990,00990,0024.487
30 oct 2022962,00982,50950,00978,75978,7533.442
27 oct 2022934,00934,50915,25925,00925,0013.271
26 oct 2022941,00955,75929,50932,25932,2514.624
25 oct 2022934,50946,25923,00940,75940,7514.089
24 oct 2022938,00943,00924,00934,50934,5016.438
23 oct 2022951,00953,25931,50938,00938,0013.797
20 oct 2022950,00959,50929,50948,25948,2511.911
19 oct 2022944,50955,00938,25949,75949,7511.617
18 oct 2022942,25960,50935,00941,75941,7515.397
17 oct 2022952,00957,50929,00944,50944,5019.391
16 oct 2022954,00969,25948,00952,00952,0015.446
13 oct 2022982,00989,50950,75952,25952,2516.066
12 oct 2022971,00996,75952,50982,25982,2519.267
11 oct 2022992,25993,75967,00970,00970,0019.123
10 oct 20221018,251021,75988,25990,75990,7519.065
09 oct 2022980,501037,50978,751024,251024,2522.412
06 oct 2022971,75985,00963,50968,75968,7515.456
05 oct 2022992,00995,00959,75965,00965,0017.770
04 oct 2022988,751008,75980,25990,25990,2517.741
03 oct 2022990,751011,00985,50988,75988,7520.084
02 oct 2022997,001009,75981,25988,75988,7519.561
29 sept 2022971,001010,75963,50991,50991,5028.940
28 sept 2022974,50986,00959,50966,75966,7515.783
27 sept 2022946,50977,50935,25976,00976,0016.747
26 sept 2022928,25964,25928,25943,25943,2514.787
25 sept 2022950,50961,50926,75929,50929,5017.171
22 sept 2022976,75980,00945,75950,50950,5014.491
21 sept 2022964,25989,75951,75979,50979,5020.337
20 sept 2022953,75982,00944,25967,00967,0019.965
19 sept 2022908,75964,75906,00963,00963,0021.431
18 sept 2022934,00934,00896,25909,75909,7515.134
15 sept 2022925,00944,25910,25935,25935,2515.942
14 sept 2022947,00958,00922,75926,25926,2517.576
13 sept 2022954,00963,50954,00961,50961,5016.179
12 sept 2022946,75949,00943,75944,00944,0011
11 sept 2022929,25937,25926,00937,25937,2527
08 sept 2022934,75934,75929,25929,25929,2510
07 sept 2022902,25902,25893,00893,00893,005
06 sept 2022920,00931,00901,50901,50901,5014
05 sept 2022879,00879,00879,00879,00879,0018
04 sept 2022------
01 sept 2022872,75883,25871,50871,50871,5027
31 ago 2022924,00928,00863,50863,50863,50393
30 ago 2022908,75924,25894,25924,25924,25514
29 ago 2022912,75915,75895,25908,75908,755077
28 ago 2022886,25922,50873,25912,50912,509671
25 ago 2022864,75888,75861,75883,25883,256350
24 ago 2022896,25907,25866,50869,00869,007567
23 ago 2022882,00906,00880,50896,25896,259853
22 ago 2022864,50904,25862,50882,50882,5015.167
21 ago 2022844,75869,25837,00865,25865,2510.979
18 ago 2022812,50847,25812,50844,75844,758988
17 ago 2022851,75853,50807,50812,50812,5012.557
16 ago 2022872,50885,25841,25851,00851,0013.050
15 ago 2022875,00892,75868,50871,75871,759797
14 ago 2022882,75886,00858,00882,75882,7513.027
11 ago 2022882,50893,75859,75889,25889,2516.799
10 ago 2022872,00894,75865,25889,25889,2528.872
09 ago 2022851,50878,50851,25872,75872,7528.115
08 ago 2022854,75868,50840,75851,75851,7521.497
07 ago 2022848,00862,75829,75847,75847,7520.386
04 ago 2022860,00877,25844,75848,25848,2525.003
03 ago 2022836,00865,25831,00860,25860,2523.644
02 ago 2022839,75857,25823,25835,50835,5022.922
01 ago 2022860,00860,75838,50842,25842,2516.866
31 jul 2022878,00886,50845,25866,50866,5015.540
28 jul 2022886,25915,25870,50874,50874,5017.369
27 jul 2022861,50894,75860,00889,75889,7513.161
26 jul 2022876,00889,00853,00861,75861,7518.330
25 jul 2022841,00878,50841,00877,00877,0016.956
24 jul 2022848,00853,00823,25839,75839,7521.333
21 jul 2022859,75861,75814,50820,25820,2524.291
20 jul 2022870,00887,00852,25861,25861,2516.838
19 jul 2022869,75897,75858,00870,50870,5014.197
18 jul 2022873,25877,75853,00869,25869,2516.847
17 jul 2022847,50884,25836,75874,00874,0016.596
14 jul 2022848,75854,00820,00837,50837,5018.725
13 jul 2022867,25867,25867,25867,25867,2516.670
12 jul 2022889,00889,00867,25867,25867,256
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...