Mercados españoles cerrados en 1 hr 46 mins

Teucrium Soybean (SOYB)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
24,95+0,16 (+0,67%)
A partir del 09:41AM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202424,5724,9524,9524,9524,954021
01 may 202424,5724,8124,5724,7924,7998.000
30 abr 202424,8924,9324,5824,6524,6532.300
29 abr 202425,0025,1624,9125,0325,0336.100
26 abr 202424,8724,9724,8724,9624,9617.000
25 abr 202424,7625,0024,6924,9724,9794.100
24 abr 202424,9025,0424,8924,9124,9127.300
23 abr 202424,7924,9724,7924,9424,9430.300
22 abr 202424,5524,9724,5524,9024,9061.900
19 abr 202424,3324,6724,3324,6224,6215.100
18 abr 202424,5724,5724,3324,3324,3363.900
17 abr 202424,5124,6924,5124,5624,5640.000
16 abr 202424,6524,6924,5024,5224,5221.200
15 abr 202424,7724,8724,6524,7724,7724.800
12 abr 202424,8025,0524,7824,9124,91113.400
11 abr 202424,8624,8624,5124,7624,7635.800
10 abr 202424,8924,9024,7624,8224,8217.000
09 abr 202425,0025,1524,9625,0025,0024.000
08 abr 202425,2625,2825,0625,1225,1253.500
05 abr 202425,1725,2625,0925,1625,1630.900
04 abr 202425,0725,1524,9825,1125,11135.400
03 abr 202424,9325,2324,9225,1925,1923.800
02 abr 202425,1425,3224,9324,9524,9531.100
01 abr 202425,2225,2625,0125,0625,0625.700
28 mar 202424,9725,2624,7325,2125,2190.000
27 mar 202425,1725,2125,0025,0325,0319.800
26 mar 202425,3825,3925,1725,1725,1744.900
25 mar 202425,1325,4425,1325,3725,3730.600
22 mar 202425,2425,2825,1225,1725,1736.300
21 mar 202425,6425,6425,3725,5625,5635.800
20 mar 202425,0525,5425,0525,5425,5449.300
19 mar 202424,9225,1324,9225,1025,1027.600
18 mar 202425,1725,2925,0525,1025,1062.100
15 mar 202425,0725,3425,0025,2625,2628.700
14 mar 202425,1825,5525,1225,2725,2767.800
13 mar 202425,1625,2724,9525,2725,2744.800
12 mar 202424,9925,2424,8525,2125,2187.200
11 mar 202424,9225,0024,8224,9224,9270.400
08 mar 202424,5424,9824,3424,9724,97150.000
07 mar 202424,3524,5724,3524,5724,5739.400
06 mar 202424,2824,2824,0624,2624,2643.100
05 mar 202424,3424,3624,1724,2724,2746.600
04 mar 202424,4724,5124,2624,3424,34112.300
01 mar 202424,0924,2223,9924,2124,2132.800
29 feb 202423,9924,1923,7923,9723,9714.400
28 feb 202423,9724,1923,9224,1624,1610.100
27 feb 202424,2224,3923,9924,0524,0549.200
26 feb 202423,9524,1023,8524,0424,0443.300
23 feb 202424,1424,1423,9424,0524,0528.600
22 feb 202424,4324,4724,1324,2224,2238.300
21 feb 202424,5824,5824,3624,4124,4116.500
20 feb 202424,7724,9024,6524,7824,7818.000
16 feb 202424,5724,6524,5224,6524,6516.500
15 feb 202424,5424,6524,3624,4724,4731.600
14 feb 202424,9824,9824,5324,6124,6129.300
13 feb 202425,0725,0724,8624,9624,9624.900
12 feb 202425,0325,1225,0025,0625,0615.900
09 feb 202425,1025,1124,8524,8724,8714.600
08 feb 202425,0825,2924,8425,1725,1721.700
07 feb 202425,1125,1224,8825,0125,0115.200
06 feb 202425,2525,3225,1725,2825,2811.100
05 feb 202425,0525,1924,8225,1625,1639.700
02 feb 202425,2925,3025,0025,0625,0633.300
01 feb 202425,5725,5725,3125,3925,3917.200
31 ene 202425,5725,7325,4725,7325,7329.900
30 ene 202425,4025,7225,2425,6925,6922.200
29 ene 202425,2225,3825,0725,2425,2413.500
26 ene 202425,3925,5125,1525,3725,3713.900
25 ene 202426,1326,1325,5225,6225,6228.100
24 ene 202426,0626,0725,8625,9725,9710.800
23 ene 202425,5025,9925,5025,9925,9914.800
22 ene 202425,1525,7325,1525,7125,7121.300
19 ene 202425,7525,8225,4625,5525,5514.100
18 ene 202425,4025,5525,3525,5425,549700
17 ene 202425,5025,6625,3425,3925,3922.900
16 ene 202425,9025,9925,6625,8325,8374.400
12 ene 202426,2726,2725,3825,8525,8538.000
11 ene 202425,8526,0425,8526,0026,0013.500
10 ene 202425,8526,0625,8525,9325,9313.800
09 ene 202425,9026,1125,8526,1126,1110.000
08 ene 202425,9726,0525,8126,0526,0521.100
05 ene 202426,1326,4026,1326,1826,1815.000
04 ene 202426,3926,5326,2426,4726,4729.900
03 ene 202426,4626,6726,4426,6426,6418.900
02 ene 202427,0227,0226,3726,5526,5517.500
29 dic 202327,2227,2226,9527,0127,0121.300
28 dic 202327,4827,5727,2427,2827,2814.600
27 dic 202327,3227,4527,3027,4227,426500
26 dic 202327,3327,4827,1227,4827,4818.500
22 dic 202327,1927,2827,1527,1527,155800
21 dic 202327,3927,4027,0827,1527,1512.000
20 dic 202327,5527,5527,3427,3427,348900
19 dic 202327,6327,9927,4827,5327,5312.400
18 dic 202327,7727,9327,6027,9327,9315.400
15 dic 202327,4927,9027,4927,7227,725800
14 dic 202327,7127,8527,6627,8427,8411.800
13 dic 202327,7227,7227,5327,7127,7134.100
12 dic 202327,9928,0627,7927,9227,9240.600
11 dic 202327,7328,1627,7328,1628,1621.400
08 dic 202327,8227,9827,4327,6327,6346.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...