Mercados españoles cerrados

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

CBOT - CBOT Precio demorado. Divisa en USX
Añadir a la lista de favoritos
44,61-0,21 (-0,47%)
A partir del 11:12AM EST. Mercado abierto.
Intervalo de fechas:
23 feb 2023 - 23 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USX
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 feb 202444,6644,6644,6144,6144,6140
22 feb 202445,1845,2744,7644,8244,8275
21 feb 202445,0045,1344,9945,0945,0975
20 feb 202445,3745,5245,3745,5245,5219
19 feb 2024------
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-
24 nov 202349,5049,5048,2548,3348,3392
23 nov 2023------
22 nov 202349,8949,8949,8949,8949,895
21 nov 202349,2850,3249,2750,3250,32197
20 nov 202349,0949,3649,0949,3649,3628
17 nov 202348,3948,3948,3948,3948,39-
16 nov 202348,0548,1248,0548,1248,1223
15 nov 202349,3449,3449,3449,3449,349
14 nov 202350,0050,0049,3549,3549,3540
13 nov 202348,8748,9348,8748,8748,8748
10 nov 202348,9648,9748,8948,8948,8914
09 nov 202348,0148,0148,0148,0148,011
08 nov 202347,1047,7147,1047,6647,6629
07 nov 202347,5447,5447,5447,5447,543
06 nov 202349,0249,0248,5248,5248,5247
02 nov 202347,4047,4047,4047,4047,40146
01 nov 202348,3548,3548,3348,3348,3310
31 oct 202347,8847,8847,8847,8847,8822
30 oct 202348,8149,1748,6748,6748,6756
29 oct 202348,9848,9848,9848,9848,98-
26 oct 202348,9549,0848,9549,0549,05203
25 oct 202349,1349,7848,7048,7048,70413
24 oct 202348,9448,9448,9448,9448,94-
23 oct 202347,9447,9447,9447,9447,943
22 oct 202348,5248,5248,5248,5248,524
19 oct 202349,9149,9149,9149,9149,913
18 oct 202350,2350,3150,1150,1150,11444
17 oct 202350,7950,7950,7950,7950,79-
16 oct 202351,1251,1251,1251,1251,122
15 oct 202351,6151,6151,6151,6151,61-
12 oct 202350,8450,8450,8450,8450,84-
11 oct 202349,8550,3249,8550,2250,2223
10 oct 202349,7949,7949,7949,7949,7912
09 oct 202350,4650,4650,4650,4650,464
08 oct 202350,2250,2250,2250,2250,22-
05 oct 202351,0451,0451,0451,0451,049
04 oct 202351,0051,0250,7150,8450,8455
03 oct 202352,0552,0551,7051,7051,7083
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...