Mercados españoles cerrados
IBEX 35
11.753,30 -24,80 (-0,21%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dólar/Euro
1,1174 +0,0009 (+0,08%) Petróleo Brent
74,86 -0,02 (-0,03%) Oro
2.649,90 +35,30 (+1,35%) Bitcoin EUR
56.304,01 -717,51 (-1,26%)
Soybean Oil Futures,Dec-2024 (ZL=F)
CBOT - CBOT Precio demorado. Divisa en USX
Añadir a la lista de favoritos
A partir del 12:59PM EDT. Mercado abierto.
Intervalo de fechas:
20 sept 2023 - 20 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USX
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 sept 2024 | 40,93 | 41,25 | 40,58 | 41,23 | 41,23 | 41.826 |
| 19 sept 2024 | 41,02 | 41,99 | 40,69 | 41,75 | 41,75 | 25.494 |
| 18 sept 2024 | 40,59 | 41,49 | 40,54 | 40,99 | 40,99 | 25.494 |
| 17 sept 2024 | 39,75 | 40,80 | 39,75 | 40,55 | 40,55 | 23.897 |
| 16 sept 2024 | 39,56 | 40,17 | 39,26 | 39,75 | 39,75 | 21.966 |
| 13 sept 2024 | 40,69 | 40,69 | 40,69 | 40,69 | 40,69 | 24.488 |
| 12 sept 2024 | 41,26 | 41,26 | 40,81 | 40,81 | 40,81 | 139 |
| 11 sept 2024 | 40,31 | 40,32 | 40,31 | 40,32 | 40,32 | 73 |
| 10 sept 2024 | 41,30 | 41,30 | 40,85 | 40,85 | 40,85 | 51 |
| 09 sept 2024 | 40,78 | 41,61 | 40,78 | 41,61 | 41,61 | 126 |
| 06 sept 2024 | 41,01 | 41,01 | 40,76 | 40,77 | 40,77 | 126 |
| 05 sept 2024 | 41,40 | 42,45 | 41,40 | 42,32 | 42,32 | 281 |
| 04 sept 2024 | 41,80 | 42,22 | 41,35 | 41,35 | 41,35 | 467 |
| 03 sept 2024 | 43,17 | 43,17 | 41,60 | 42,07 | 42,07 | 307 |
| 30 ago 2024 | 43,42 | 43,53 | 42,72 | 43,14 | 43,14 | 992 |
| 29 ago 2024 | 41,78 | 43,20 | 41,62 | 43,17 | 43,17 | 16.849 |
| 28 ago 2024 | 41,22 | 41,86 | 40,65 | 41,80 | 41,80 | 19.159 |
| 27 ago 2024 | 41,70 | 42,00 | 41,06 | 41,15 | 41,15 | 24.730 |
| 26 ago 2024 | 41,36 | 42,17 | 41,06 | 41,70 | 41,70 | 36.801 |
| 23 ago 2024 | 40,48 | 41,68 | 40,22 | 41,47 | 41,47 | 41.848 |
| 22 ago 2024 | 40,96 | 41,56 | 40,31 | 40,44 | 40,44 | 32.706 |
| 21 ago 2024 | 40,77 | 41,31 | 40,71 | 41,00 | 41,00 | 30.783 |
| 20 ago 2024 | 40,47 | 40,96 | 39,77 | 40,71 | 40,71 | 27.321 |
| 19 ago 2024 | 40,00 | 40,62 | 39,48 | 40,47 | 40,47 | 30.574 |
| 16 ago 2024 | 39,50 | 39,99 | 38,60 | 39,95 | 39,95 | 36.466 |
| 15 ago 2024 | 40,05 | 40,50 | 39,42 | 39,47 | 39,47 | 30.636 |
| 14 ago 2024 | 40,05 | 40,05 | 40,05 | 40,05 | 40,05 | 30.334 |
| 13 ago 2024 | 40,68 | 40,68 | 40,68 | 40,68 | 40,68 | 49 |
| 12 ago 2024 | 42,87 | 42,89 | 41,61 | 41,61 | 41,61 | 87 |
| 09 ago 2024 | 42,36 | 42,84 | 42,36 | 42,74 | 42,74 | 62 |
| 08 ago 2024 | 42,10 | 42,50 | 42,00 | 42,36 | 42,36 | 87 |
| 07 ago 2024 | 41,66 | 42,25 | 41,66 | 42,25 | 42,25 | 160 |
| 06 ago 2024 | 40,08 | 40,90 | 40,08 | 40,87 | 40,87 | 172 |
| 05 ago 2024 | 41,30 | 41,30 | 40,58 | 41,04 | 41,04 | 241 |
| 02 ago 2024 | 42,55 | 42,59 | 41,71 | 41,71 | 41,71 | 175 |
| 01 ago 2024 | 43,10 | 43,10 | 42,02 | 42,87 | 42,87 | 819 |
| 31 jul 2024 | 42,90 | 43,47 | 42,67 | 43,30 | 43,30 | 1639 |
| 30 jul 2024 | 42,80 | 43,12 | 42,03 | 42,75 | 42,75 | 14.198 |
| 29 jul 2024 | 43,70 | 43,80 | 41,75 | 42,84 | 42,84 | 40.801 |
| 26 jul 2024 | 45,83 | 46,04 | 43,55 | 43,66 | 43,66 | 38.759 |
| 25 jul 2024 | 46,15 | 46,24 | 45,22 | 45,81 | 45,81 | 40.278 |
| 24 jul 2024 | 46,66 | 46,66 | 45,91 | 46,02 | 46,02 | 41.289 |
| 23 jul 2024 | 46,80 | 47,31 | 46,49 | 46,66 | 46,66 | 42.889 |
| 22 jul 2024 | 46,56 | 47,27 | 46,51 | 47,00 | 47,00 | 29.970 |
| 19 jul 2024 | 46,45 | 47,29 | 46,06 | 46,56 | 46,56 | 41.505 |
| 18 jul 2024 | 46,22 | 46,65 | 45,77 | 46,45 | 46,45 | 42.623 |
| 17 jul 2024 | 46,65 | 47,37 | 46,12 | 46,21 | 46,21 | 50.992 |
| 16 jul 2024 | 46,48 | 47,26 | 46,33 | 46,70 | 46,70 | 38.070 |
| 15 jul 2024 | 46,65 | 46,70 | 45,18 | 46,42 | 46,42 | 54.285 |
| 12 jul 2024 | 47,51 | 47,55 | 47,51 | 47,55 | 47,55 | 45.887 |
| 11 jul 2024 | 47,11 | 47,11 | 47,11 | 47,11 | 47,11 | 159 |
| 10 jul 2024 | 46,94 | 46,95 | 46,26 | 46,26 | 46,26 | 60 |
| 09 jul 2024 | 48,51 | 48,60 | 46,86 | 46,86 | 46,86 | 88 |
| 08 jul 2024 | 48,76 | 49,00 | 48,68 | 49,00 | 49,00 | 86 |
| 05 jul 2024 | 48,32 | 49,65 | 48,25 | 49,62 | 49,62 | 136 |
| 03 jul 2024 | 47,24 | 48,75 | 47,19 | 48,60 | 48,60 | 1253 |
| 02 jul 2024 | 46,29 | 47,08 | 46,29 | 46,93 | 46,93 | 835 |
| 01 jul 2024 | 43,97 | 45,90 | 43,97 | 45,83 | 45,83 | 875 |
| 28 jun 2024 | 43,34 | 43,90 | 43,33 | 43,77 | 43,77 | 1818 |
| 27 jun 2024 | 43,41 | 44,06 | 42,98 | 43,49 | 43,49 | 22.008 |
| 26 jun 2024 | 42,80 | 43,71 | 42,75 | 43,45 | 43,45 | 53.209 |
| 25 jun 2024 | 43,57 | 43,63 | 42,50 | 42,76 | 42,76 | 73.347 |
| 24 jun 2024 | 43,93 | 44,16 | 43,27 | 43,49 | 43,49 | 69.723 |
| 21 jun 2024 | 43,94 | 44,17 | 43,61 | 43,94 | 43,94 | 66.027 |
| 20 jun 2024 | 44,30 | 44,91 | 43,88 | 43,97 | 43,97 | 102.123 |
| 18 jun 2024 | 43,72 | 44,68 | 43,46 | 44,30 | 44,30 | 90.884 |
| 17 jun 2024 | 43,63 | 43,88 | 43,13 | 43,73 | 43,73 | 66.728 |
| 14 jun 2024 | 43,86 | 43,97 | 43,47 | 43,68 | 43,68 | 68.101 |
| 13 jun 2024 | 43,94 | 44,00 | 43,32 | 43,86 | 43,86 | 81.763 |
| 12 jun 2024 | 43,69 | 44,17 | 43,47 | 43,79 | 43,79 | 78.853 |
| 11 jun 2024 | 43,64 | 44,06 | 43,07 | 43,67 | 43,67 | 97.126 |
| 10 jun 2024 | 43,60 | 43,91 | 43,11 | 43,66 | 43,66 | 85.856 |
| 07 jun 2024 | 44,35 | 44,45 | 43,50 | 43,63 | 43,63 | 71.363 |
| 06 jun 2024 | 43,18 | 44,65 | 43,11 | 44,35 | 44,35 | 79.271 |
| 05 jun 2024 | 43,63 | 43,93 | 43,03 | 43,13 | 43,13 | 80.694 |
| 04 jun 2024 | 44,14 | 44,55 | 43,57 | 43,62 | 43,62 | 75.106 |
| 03 jun 2024 | 45,52 | 45,52 | 44,02 | 44,14 | 44,14 | 87.103 |
| 31 may 2024 | 45,63 | 46,53 | 45,29 | 45,52 | 45,52 | 74.748 |
| 30 may 2024 | 45,87 | 45,90 | 44,91 | 45,72 | 45,72 | 68.273 |
| 29 may 2024 | 45,55 | 46,00 | 45,11 | 45,88 | 45,88 | 67.744 |
| 28 may 2024 | 45,01 | 45,93 | 44,95 | 45,52 | 45,52 | 73.076 |
| 24 may 2024 | 45,19 | 45,45 | 44,76 | 44,95 | 44,95 | 70.984 |
| 23 may 2024 | 45,88 | 46,48 | 45,11 | 45,19 | 45,19 | 70.057 |
| 22 may 2024 | 45,81 | 46,72 | 45,70 | 45,88 | 45,88 | 78.116 |
| 21 may 2024 | 46,27 | 46,37 | 45,48 | 45,81 | 45,81 | 76.454 |
| 20 may 2024 | 45,40 | 46,62 | 45,20 | 46,32 | 46,32 | 87.325 |
| 17 may 2024 | 44,50 | 45,67 | 44,24 | 45,27 | 45,27 | 71.457 |
| 16 may 2024 | 43,55 | 44,69 | 43,35 | 44,52 | 44,52 | 68.128 |
| 15 may 2024 | 43,44 | 44,20 | 43,22 | 43,55 | 43,55 | 91.403 |
| 14 may 2024 | 42,68 | 42,68 | 42,68 | 42,68 | 42,68 | 96.851 |
| 13 may 2024 | 44,52 | 44,52 | 44,52 | 44,52 | 44,52 | 120 |
| 10 may 2024 | 42,38 | 43,91 | 42,38 | 43,81 | 43,81 | 155 |
| 09 may 2024 | 42,67 | 42,67 | 42,01 | 42,01 | 42,01 | 196 |
| 08 may 2024 | 43,30 | 44,03 | 43,15 | 43,15 | 43,15 | 395 |
| 07 may 2024 | 43,50 | 43,85 | 43,50 | 43,85 | 43,85 | 407 |
| 06 may 2024 | 42,86 | 43,17 | 42,86 | 43,17 | 43,17 | 158 |
| 03 may 2024 | 42,44 | 42,70 | 42,42 | 42,42 | 42,42 | 361 |
| 02 may 2024 | 42,50 | 42,75 | 42,35 | 42,57 | 42,57 | 675 |
| 01 may 2024 | 42,53 | 42,71 | 42,40 | 42,57 | 42,57 | 1561 |
| 30 abr 2024 | 43,59 | 43,59 | 41,99 | 42,29 | 42,29 | 3300 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.