Mercados españoles cerrados en 8 hrs 29 min

Corn Futures,Dec-2024 (ZC=F)

CBOT - CBOT Precio demorado. Divisa en USX
Añadir a la lista de favoritos
457,75+1,00 (+0,22%)
A partir del 02:49AM EDT. Mercado abierto.
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USX
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 2024457,00459,00456,75457,75457,756774
20 jun 2024448,25449,50439,25439,75439,75191.652
19 jun 2024------
18 jun 2024444,25452,00443,75450,00450,00191.652
17 jun 2024448,00450,00443,25443,75443,75172.134
14 jun 2024458,00459,50448,00450,00450,00228.388
13 jun 2024453,50460,50453,50458,50458,50296.248
12 jun 2024449,00455,00448,50454,25454,25276.468
11 jun 2024450,75456,25449,00449,50449,50271.960
10 jun 2024448,75452,75447,75451,75451,75230.930
07 jun 2024452,00454,25444,25448,75448,75238.072
06 jun 2024439,25453,25438,75452,00452,00261.537
05 jun 2024442,50444,25438,25439,25439,25183.305
04 jun 2024442,50448,25440,00442,50442,50221.274
03 jun 2024445,75449,00439,00443,50443,50262.804
31 may 2024449,00453,75445,50446,25446,25174.860
30 may 2024455,25457,00447,50448,75448,75225.176
29 may 2024462,50463,00454,25455,25455,25166.319
28 may 2024467,00471,00460,00462,50462,50166.128
24 may 2024464,50466,75460,75464,75464,75169.182
23 may 2024461,25467,25458,50464,00464,00166.864
22 may 2024458,50463,25458,00461,25461,25175.899
21 may 2024460,00461,25455,00458,00458,00168.069
20 may 2024452,75463,50452,25460,50460,50185.086
17 may 2024457,25460,50451,00452,50452,50217.848
16 may 2024462,25465,25456,00457,00457,00200.532
15 may 2024467,75473,25461,50462,50462,50222.335
14 may 2024461,00461,00453,25453,75453,75246.243
13 may 2024453,50461,50453,50458,50458,50317
10 may 2024443,25455,75443,25455,75455,75316
09 may 2024447,25447,50441,00442,75442,75573
08 may 2024452,75452,75444,25445,50445,50634
07 may 2024457,00459,50453,75453,75453,751021
06 may 2024447,00458,50444,50457,00457,001907
03 may 2024451,25458,50446,75447,00447,002540
02 may 2024442,75452,25442,50452,00452,002944
01 may 2024440,00444,25437,25443,25443,254184
30 abr 2024439,25441,25437,00439,50439,5014.833
29 abr 2024440,00441,50435,00439,25439,25117.196
26 abr 2024441,00442,75439,00440,00440,00165.048
25 abr 2024437,75442,00436,00441,00441,00168.023
24 abr 2024442,75444,50437,25437,75437,75161.654
23 abr 2024439,25443,75438,50443,00443,00144.096
22 abr 2024432,25441,00431,00439,75439,75192.556
19 abr 2024427,25434,00426,75433,50433,50163.574
18 abr 2024429,50431,00426,25426,75426,75180.777
17 abr 2024431,00433,00429,50430,25430,25139.235
16 abr 2024431,25432,25428,50431,00431,00148.116
15 abr 2024434,50435,00430,25431,50431,50152.252
12 abr 2024428,25437,50427,00435,50435,50202.052
11 abr 2024434,00437,50427,50428,75428,75250.695
10 abr 2024431,00435,75430,75434,25434,25210.255
09 abr 2024435,00435,75429,75431,25431,25219.304
08 abr 2024433,75437,50431,50435,50435,50215.991
05 abr 2024435,00438,50432,25434,25434,25192.940
04 abr 2024432,25436,00429,75435,25435,25153.811
03 abr 2024428,25433,00425,75431,75431,75187.684
02 abr 2024435,75436,75424,50426,50426,50235.504
01 abr 2024441,75442,00432,25435,50435,50200.474
28 mar 2024426,75448,00426,00442,00442,00360.086
27 mar 2024432,00432,25426,25426,75426,75165.189
26 mar 2024437,25440,75432,00432,50432,50155.311
25 mar 2024439,00441,25437,00437,75437,75118.606
22 mar 2024440,25441,50436,00439,25439,25132.898
21 mar 2024439,00445,75437,50440,75440,75158.789
20 mar 2024439,00439,50435,50439,00439,00131.971
19 mar 2024436,50440,00435,00439,50439,50115.115
18 mar 2024437,00440,50434,00436,00436,00121.822
15 mar 2024433,75440,00431,75436,75436,75140.242
14 mar 2024426,00426,00422,50422,50422,50153.348
13 mar 2024430,00432,50426,50426,50426,5075
12 mar 2024425,00435,00424,75429,00429,00527
11 mar 2024421,75428,50419,75428,25428,25615
08 mar 2024424,25426,50420,50426,25426,25755
07 mar 2024418,25427,50418,25426,00426,001645
06 mar 2024413,25418,00412,00418,00418,002542
05 mar 2024417,25418,00412,50413,50413,501544
04 mar 2024412,00420,75412,00417,50417,502214
01 mar 2024415,50418,00409,25412,25412,253475
29 feb 2024415,00418,75409,75415,75415,758781
28 feb 2024408,25414,75406,50413,25413,25118.959
27 feb 2024406,50411,50406,25408,25408,25139.596
26 feb 2024399,75407,75394,50407,00407,00227.175
23 feb 2024406,00409,25398,50399,75399,75218.218
22 feb 2024410,00415,50404,25406,00406,00199.941
21 feb 2024418,50419,50410,00411,00411,00180.048
20 feb 2024416,25421,50414,75418,75418,75217.838
16 feb 2024417,50421,50415,00416,50416,50176.972
15 feb 2024424,00425,00417,25417,75417,75217.729
14 feb 2024430,75431,00422,25424,25424,25230.224
13 feb 2024430,25434,75428,75430,75430,75182.682
12 feb 2024430,25432,75427,75430,50430,50198.795
09 feb 2024433,00437,00428,25429,00429,00206.271
08 feb 2024434,50437,00429,75433,25433,25222.878
07 feb 2024438,50439,25432,75434,25434,25245.418
06 feb 2024442,75445,50438,25438,75438,75193.360
05 feb 2024442,75445,00439,50442,75442,75137.664
02 feb 2024446,50448,75442,00442,75442,75129.450
01 feb 2024448,00448,00443,50447,25447,25153.724
31 ene 2024447,25448,75443,25448,25448,25135.485
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...