Mercados españoles cerrados

Soybean Oil Futures,May-2025 (ZLK25.CBT)

CBOT - CBOT Precio demorado. Divisa en USX
Añadir a la lista de favoritos
42,19-1,93 (-4,37%)
Al cierre: 02:19PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USX
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202444,1344,3442,1042,1442,144358
25 jul 202444,0444,3443,6544,1244,124358
24 jul 202444,8144,8243,8343,9443,943525
23 jul 202444,3945,3544,3944,9144,913142
22 jul 202443,6744,6943,6744,4944,492336
19 jul 202443,8944,4143,4843,5543,553341
18 jul 202443,6844,1743,4043,9543,954117
17 jul 202444,5144,8843,5843,6343,634810
16 jul 202444,4744,9544,3744,5544,552120
15 jul 202445,2945,3144,1244,5344,533423
12 jul 202446,3046,4045,4445,5245,522337
11 jul 202445,7346,5245,5946,0346,032207
10 jul 202446,5046,7345,4445,5245,522725
09 jul 202447,9047,9646,3346,5646,563785
08 jul 202448,0048,0947,4748,0148,012306
05 jul 202447,6248,4047,2148,3148,313376
03 jul 202446,7748,0246,5547,8147,812690
02 jul 202445,7547,0845,6846,8146,812652
01 jul 202444,0745,9544,0745,8745,872264
28 jun 202443,8844,3543,8144,0744,071086
27 jun 202444,1744,6343,5743,9143,912239
26 jun 202443,4044,3943,4044,1744,171394
25 jun 202444,1144,3243,3243,4043,403792
24 jun 202444,4844,7844,0444,2044,201717
21 jun 202444,6144,6944,2744,5744,571774
20 jun 202444,9245,1844,4344,5744,571808
18 jun 202444,3044,8844,0344,7544,751190
17 jun 202444,2344,3143,8944,2544,251364
14 jun 202444,6444,6444,2844,3244,32678
13 jun 202444,6444,6444,2144,5644,562219
12 jun 202444,4844,9044,3044,5944,59688
11 jun 202444,6844,8144,3244,5344,531137
10 jun 202444,8245,0944,3944,6744,671995
07 jun 202445,5545,5544,8244,9044,901202
06 jun 202444,4945,7444,4945,5445,541159
05 jun 202444,9745,1044,3944,4944,492188
04 jun 202445,5145,5144,7144,8944,891044
03 jun 202446,2646,2645,1345,3145,31665
31 may 202446,5947,3346,4146,4946,491252
30 may 202446,8746,8746,1546,6946,69958
29 may 202446,3346,9946,2446,8746,871798
28 may 202446,1346,8846,1346,5346,53577
24 may 202446,3646,6745,9946,0846,081018
23 may 202446,7447,4746,4746,5646,56991
22 may 202447,0747,7946,9147,0047,001282
21 may 202447,1047,4446,7747,0747,07845
20 may 202446,6347,8146,6247,4347,432165
17 may 202446,0746,9545,9346,6746,67971
16 may 202445,3046,1545,2146,0146,01987
15 may 202445,3945,7344,9445,3045,30645
14 may 202446,2446,2444,8545,1145,11814
13 may 202445,5546,6745,5546,5446,54751
10 may 202444,6945,8844,5045,6845,681433
09 may 202445,4145,4344,3044,4844,481173
08 may 202446,0046,1045,2645,3745,37333
07 may 202445,3246,0445,3245,9745,97643
06 may 202445,2045,6245,1245,3045,301173
03 may 202444,8645,0644,5344,9244,92844
02 may 202445,2245,2844,8145,0845,08559
01 may 202444,9945,3944,8645,0845,08976
30 abr 202445,6145,6144,5844,9244,92990
29 abr 202446,9946,9945,7745,8145,81780
26 abr 202446,4346,7946,4246,7546,75129
25 abr 202446,4546,4645,9146,4446,44352
24 abr 202446,4046,7446,1846,2946,29878
23 abr 202446,5746,7946,4146,7646,76253
22 abr 202445,9946,7845,9946,5646,56415
19 abr 202445,5046,0245,4845,9145,91309
18 abr 202446,4446,4445,6045,7445,74331
17 abr 202446,2446,5146,1846,3746,37249
16 abr 202446,6046,6146,3146,4246,42684
15 abr 202447,5147,5146,8346,8946,89194
12 abr 202447,5147,5147,0247,2547,25197
11 abr 202447,6547,6547,1247,2347,23245
10 abr 202448,5448,6847,9248,4948,49266
09 abr 202448,4548,9648,2848,4648,46124
08 abr 202449,1549,1548,4548,7348,73152
05 abr 202449,1549,5149,1549,4649,4653
04 abr 202449,1549,1548,7248,7948,79172
03 abr 202449,4549,5049,1149,4449,44203
02 abr 202449,2449,2549,1049,1049,10125
01 abr 202448,9048,9248,5548,5548,5587
28 mar 202448,0648,4447,8148,4448,44304
27 mar 202448,0448,1047,9547,9647,96152
26 mar 202448,7848,7848,6148,6548,6598
25 mar 202448,5948,9148,5948,9148,91139
22 mar 202448,3648,3647,7947,7947,79158
21 mar 202448,6548,8648,4548,8048,8080
20 mar 202448,6848,9848,6248,9548,95262
19 mar 202448,4848,4848,2348,2348,2391
18 mar 202448,2848,6648,2848,6648,66152
15 mar 202447,7349,2147,7349,2149,21158
14 mar 202448,6748,8448,0948,2148,21195
13 mar 202448,0348,6647,8548,4148,41281
12 mar 202447,3747,6947,2547,6747,67132
11 mar 202446,7746,7746,7146,7146,7135
08 mar 202446,2546,2545,2046,1446,14406
07 mar 202445,6346,1145,6346,0846,08135
06 mar 202445,5345,5745,3245,3545,3595
05 mar 202445,1045,4145,1045,1645,16101
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...