Mercados españoles cerrados

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

CBOT - CBOT Precio demorado. Divisa en USX
Añadir a la lista de favoritos
45,91+0,17 (+0,37%)
Al cierre: 02:14PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USX
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202445,5046,0245,4845,9145,91331
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
04 mar 202445,4145,4145,2345,3345,3330
01 mar 202445,0745,2445,0745,2445,2477
29 feb 202445,0045,3445,0045,3445,3487
28 feb 202445,1545,4945,1545,3745,37130
27 feb 202445,5245,5245,5245,5245,5273
26 feb 202444,6844,9944,6844,9944,99304
23 feb 202444,6644,6644,6144,6244,6240
22 feb 202445,1845,2744,7644,8244,82336
21 feb 202445,0045,1344,9945,0945,0975
20 feb 202445,3745,5245,3745,5245,5219
16 feb 202445,6845,7845,6445,6745,67113
15 feb 202445,9046,0945,7145,8545,8557
14 feb 202446,4046,4046,1546,3146,31106
13 feb 202446,3446,8346,3446,8346,8323
12 feb 202446,1546,5046,1546,5046,5049
09 feb 202446,8446,8946,7146,7146,71406
08 feb 202447,0447,0447,0447,0447,0496
07 feb 202445,4746,0545,4746,0546,0573
06 feb 202445,4845,6445,4745,4945,4964
05 feb 202444,7545,0944,7545,0945,09187
02 feb 202445,2545,2544,5844,8044,80650
01 feb 202445,5045,5045,3445,3745,3750
31 ene 202445,8645,8645,8645,8645,8651
30 ene 202445,5545,9345,2645,9345,93153
29 ene 202446,0046,0045,9245,9245,9290
26 ene 202446,6846,6846,6846,6846,6819
25 ene 202446,5746,5746,5446,5446,54132
24 ene 202447,2747,2946,9046,9046,90284
23 ene 202447,4647,4647,4647,4647,4631
22 ene 202447,0447,3047,0447,3047,30125
19 ene 202447,0047,0046,3946,3946,39149
18 ene 202446,9146,9146,7046,7046,7013
17 ene 202446,5046,8546,5046,6746,6754
16 ene 202447,0047,0046,6446,6446,64126
12 ene 202447,3847,3847,3847,3847,3863
11 ene 202447,8647,8647,8647,8647,867
10 ene 202447,5047,5047,5047,5047,5036
09 ene 202447,4647,7947,4647,7947,7915
08 ene 202446,5047,1446,5047,1447,1434
05 ene 202447,1847,1847,1847,1847,184
04 ene 202447,5747,5747,5747,5747,5719
03 ene 202447,9047,9047,9047,9047,90-
02 ene 202446,9547,8846,9547,8847,8874
29 dic 202347,6147,6147,6147,6147,614
28 dic 202347,4047,4447,4047,4447,4430
27 dic 202348,1748,1748,1748,1748,1744
26 dic 202348,2148,2148,2148,2148,21-
22 dic 202348,5248,5248,5248,5248,528
21 dic 202348,7148,7148,7148,7148,71-
20 dic 202349,5849,5849,5849,5849,581
19 dic 202349,6249,6249,6249,6249,621
18 dic 202349,5849,5849,5849,5849,5812
15 dic 202348,4548,9448,2448,9448,9444
14 dic 202348,7148,7148,7148,7148,7123
13 dic 202348,5248,6948,5248,5548,5533
12 dic 202348,8348,8348,8348,8348,831
11 dic 202349,4649,4649,4649,4649,463
08 dic 202349,2549,2548,6048,6248,6239
07 dic 202349,2349,2349,2349,2349,2332
06 dic 202347,8147,8147,8147,8147,811
05 dic 202348,9348,9348,3048,5148,5184
04 dic 202349,4149,4149,4149,4149,4136
01 dic 202349,7649,8149,7649,8149,81164
30 nov 202349,9649,9649,9649,9649,965
29 nov 202350,5050,6250,3950,3950,39141
28 nov 202349,6350,2949,6350,2750,2716
27 nov 202348,7448,7448,7448,7448,74-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...