Mercados españoles cerrados

Rough Rice Futures,Jan-2022 (ZR=F)

CBOT - CBOT Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,33+0,04 (+0,28%)
A partir del 2:19PM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 nov 202114,4014,4214,2314,3314,33569
25 nov 2021------
24 nov 20211437,501447,501432,501446,001446,00382
23 nov 20211444,001453,001434,001441,501441,50399
22 nov 20211456,501470,001443,501454,501454,50524
19 nov 20211459,001460,001451,001456,501456,50726
18 nov 20211436,501463,001436,501459,001459,001426
17 nov 20211416,501442,001416,501437,001437,001449
16 nov 20211413,001421,001410,501418,501418,50765
15 nov 20211408,501415,501400,001415,001415,00830
12 nov 20211390,501390,501390,501390,501390,50626
11 nov 20211375,001383,501375,001383,501383,5017
10 nov 20211365,001365,001364,501364,501364,509
09 nov 20211342,501354,501340,001354,501354,5041
08 nov 20211333,501333,501333,501333,501333,501
04 nov 20211329,001329,001329,001329,001329,004
03 nov 20211308,501318,501308,501318,501318,501
02 nov 20211301,501301,501301,501301,501301,50-
01 nov 20211318,001318,001297,501301,501301,5057
31 oct 20211345,501345,501319,001320,501320,5068
28 oct 20211327,001330,501325,001328,001328,00179
27 oct 20211330,001334,501328,001328,001328,00481
26 oct 20211330,001338,001329,001329,501329,50785
25 oct 20211340,001341,501327,501328,001328,00606
24 oct 20211360,001360,001340,001340,001340,00676
21 oct 20211356,001360,001347,001350,501350,50581
20 oct 20211360,501362,501339,501357,001357,00769
19 oct 20211371,001372,001360,501361,001361,00916
18 oct 20211385,001387,501371,001372,001372,00606
17 oct 20211385,001388,501370,501385,001385,00605
14 oct 20211393,501395,001380,001385,501385,50674
13 oct 20211378,501394,501378,501387,001387,00856
12 oct 20211371,501382,001367,501380,501380,50868
11 oct 20211373,501377,501367,501370,501370,50533
10 oct 20211377,001383,501372,001378,001378,00538
07 oct 20211383,501384,001372,001373,501373,50642
06 oct 20211365,001386,001362,001384,001384,00587
05 oct 20211358,001365,001352,001361,001361,00409
04 oct 20211353,501355,001352,001352,501352,50440
03 oct 20211361,501367,001353,001354,001354,00699
30 sept 20211369,001377,001355,501361,501361,50552
29 sept 20211377,001380,001361,001371,501371,50502
28 sept 20211383,501391,501378,001380,501380,50432
27 sept 20211394,001400,001376,001393,001393,00538
26 sept 20211386,001400,001385,001399,501399,50634
23 sept 20211379,501395,001369,001390,001390,00455
22 sept 20211389,501392,001373,501383,001383,00460
21 sept 20211384,501390,001365,001388,501388,50515
20 sept 20211364,001388,001364,001385,001385,00463
19 sept 20211378,001380,001351,501372,501372,50461
16 sept 20211369,501378,501369,501378,001378,00385
15 sept 20211378,501380,001363,001368,501368,50623
14 sept 20211361,501380,001355,501379,001379,00734
13 sept 20211343,501343,501343,501343,501343,50488
12 sept 20211332,501332,501332,501332,501332,5025
09 sept 20211325,001326,001325,001326,001326,0020
08 sept 20211309,001314,001308,501308,501308,5091
07 sept 20211307,001310,001303,001310,001310,0044
06 sept 20211312,001312,001310,001310,001310,0010
02 sept 20211306,501307,001304,501307,001307,00119
01 sept 20211305,001305,501303,001305,501305,5024
31 ago 20211304,501304,501294,501297,501297,5031
30 ago 20211316,001316,001301,001313,001313,0050
29 ago 20211320,501330,001305,001316,001316,00795
26 ago 20211329,501339,001319,501323,001323,00312
25 ago 20211331,001335,001322,501331,001331,00252
24 ago 20211335,001340,501319,501335,501335,50290
23 ago 20211341,001344,501333,501337,501337,50536
22 ago 20211326,001342,001320,001339,001339,00471
19 ago 20211320,001329,501319,501327,001327,00542
18 ago 20211326,001328,501318,001319,501319,50629
17 ago 20211350,001358,001328,001328,501328,501200
16 ago 20211354,501355,001344,501344,501344,50852
15 ago 20211355,001361,001347,001355,001355,00781
12 ago 20211353,501363,001351,501353,001353,00525
11 ago 20211340,501358,001334,501352,501352,50365
10 ago 20211340,501355,001340,501343,001343,00450
09 ago 20211340,001351,001336,001348,501348,50513
08 ago 20211336,001341,001331,501339,001339,00334
05 ago 20211333,001337,501321,001332,001332,00415
04 ago 20211317,001337,001316,001328,501328,50603
03 ago 20211335,501340,001315,001319,501319,50578
02 ago 20211350,001350,001330,001340,001340,00346
01 ago 20211366,001368,501347,001349,501349,50377
29 jul 20211365,001368,501348,501368,001368,00494
28 jul 20211368,001385,001366,001368,001368,00872
27 jul 20211348,001368,501348,001366,001366,00406
26 jul 20211355,501360,001345,501348,001348,00283
25 jul 20211349,501360,001345,501354,501354,50571
22 jul 20211353,501362,501348,501361,501361,50399
21 jul 20211329,001358,001329,001354,001354,00665
20 jul 20211316,001334,001315,501331,001331,00188
19 jul 20211305,001319,001302,001319,001319,00466
18 jul 20211326,001326,501303,001304,001304,00228
15 jul 20211325,001334,501321,001323,001323,00373
14 jul 20211314,001323,001306,001321,501321,50213
13 jul 20211283,001283,001283,001283,001283,00144
12 jul 20211283,001283,001283,001283,001283,0010
11 jul 20211266,001266,001266,001266,001266,0013
08 jul 20211251,001260,001251,001260,001260,0027
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...