Mercados españoles cerrados

Soybean Futures,Jul-2024 (ZS=F)

CBOT - CBOT Precio demorado. Divisa en USX
Añadir a la lista de favoritos
1.227,25+11,00 (+0,90%)
A partir del 02:19PM EDT. Mercado abierto.
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USX
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20241216,501231,251215,251227,251227,25123.270
16 may 20241214,001219,751210,001216,251216,2599.241
15 may 20241215,001232,251209,501213,501213,50124.938
14 may 20241199,001199,001199,001199,001199,00115.517
13 may 20241205,501205,501205,501205,501205,506
10 may 20241196,751205,001195,001205,001205,0082
09 may 20241216,501218,001192,501192,751192,7566
08 may 20241233,501233,501211,251212,751212,7587
07 may 20241234,501240,501230,001232,251232,2551
06 may 20241197,001236,501197,001234,751234,75486
03 may 20241193,001202,001193,001201,751201,75711
02 may 20241155,751200,001155,751190,001190,002408
01 may 20241145,001156,251141,001155,751155,753404
30 abr 20241158,751163,001141,001145,501145,505743
29 abr 20241158,501171,751157,001160,751160,7558.269
26 abr 20241162,251164,001155,001159,501159,5078.879
25 abr 20241164,751166,501150,501162,751162,75106.684
24 abr 20241166,501177,501164,001166,001166,0092.302
23 abr 20241161,001169,001158,001167,501167,50112.266
22 abr 20241147,751167,001144,501161,001161,00107.395
19 abr 20241134,001153,001131,751150,501150,50124.590
18 abr 20241149,001149,751133,001134,251134,25109.349
17 abr 20241145,001155,251141,751149,501149,50104.230
16 abr 20241157,251163,001143,251145,001145,00148.376
15 abr 20241173,251176,001155,501158,251158,25134.465
12 abr 20241158,501179,751154,001174,001174,00160.130
11 abr 20241163,751166,251151,001159,251159,25163.734
10 abr 20241174,751180,751163,001164,751164,75156.535
09 abr 20241181,501184,251172,001174,501174,50167.029
08 abr 20241187,751193,251180,501181,501181,50159.389
05 abr 20241178,001190,751173,001185,001185,00162.613
04 abr 20241182,251186,751170,251180,001180,00119.935
03 abr 20241175,501186,751168,501182,251182,25160.346
02 abr 20241185,501199,751171,001174,001174,00173.481
01 abr 20241196,251201,751181,501185,751185,75104.397
28 mar 20241191,751199,501177,001191,501191,50160.360
27 mar 20241196,751198,001189,501192,501192,50104.399
26 mar 20241207,501208,001197,751199,001199,00119.009
25 mar 20241194,001210,001188,501209,251209,25106.767
22 mar 20241211,001211,251189,251192,501192,50121.895
21 mar 20241209,001226,751204,001212,001212,00150.049
20 mar 20241185,501211,751183,501209,501209,50161.255
19 mar 20241188,001192,251181,001185,501185,50103.620
18 mar 20241198,501206,001186,751187,751187,7597.550
15 mar 20241194,501200,001183,501198,251198,25117.888
14 mar 20241182,001198,501180,751180,751180,75164.064
13 mar 20241178,251182,751173,751181,751181,7524
12 mar 20241167,001182,001167,001182,001182,0073
11 mar 20241170,001170,751165,001165,001165,0042
08 mar 20241157,001170,501145,501170,501170,50199
07 mar 20241155,001157,001151,001157,001157,00443
06 mar 20241138,501140,251132,251140,251140,25287
05 mar 20241147,001147,001138,751140,751140,751080
04 mar 20241152,001158,001145,001147,001147,00404
01 mar 20241128,251143,501126,751143,001143,00763
29 feb 20241132,001136,001115,001128,251128,254459
28 feb 20241132,251144,501124,751134,001134,0037.481
27 feb 20241136,001152,251128,751131,251131,2579.533
26 feb 20241137,001142,251124,751136,001136,0098.731
23 feb 20241148,001154,001130,251133,001133,00125.088
22 feb 20241161,001167,251146,751147,751147,75136.672
21 feb 20241179,001179,251157,501160,751160,75113.652
20 feb 20241177,751188,501174,001179,001179,00145.020
16 feb 20241163,751173,751162,251172,251172,2599.941
15 feb 20241168,001174,751160,251162,251162,25135.571
14 feb 20241186,251190,001168,251170,501170,50128.628
13 feb 20241191,751197,501183,001186,251186,25132.884
12 feb 20241183,751196,751182,501193,001193,00114.463
09 feb 20241195,001198,001181,501183,501183,50120.117
08 feb 20241187,001204,751180,501193,501193,50165.204
07 feb 20241199,001202,001179,251189,001189,00137.235
06 feb 20241196,001205,501193,751199,501199,50104.104
05 feb 20241190,001198,501179,501196,251196,25133.159
02 feb 20241203,251208,251186,751188,501188,50101.687
01 feb 20241221,251221,751199,501203,251203,25117.651
31 ene 20241218,751223,001206,751222,251222,25131.031
30 ene 20241193,751221,251187,751218,751218,75133.600
29 ene 20241210,751212,501191,501194,251194,25160.776
26 ene 20241223,501230,751208,501209,251209,25112.232
25 ene 20241240,001247,501215,501223,001223,00138.526
24 ene 20241239,001246,001235,251240,251240,25130.579
23 ene 20241224,251240,501221,501239,501239,50107.718
22 ene 20241216,751225,751209,501224,251224,2594.437
19 ene 20241213,001227,001210,751213,251213,2596.455
18 ene 20241206,001216,001201,001213,501213,50112.771
17 ene 20241227,251231,001205,001205,751205,75138.322
16 ene 20241227,001237,751220,751227,251227,25140.122
12 ene 20241239,751240,251205,751205,751205,75237.245
11 ene 20241234,001235,501231,251231,251231,25220
10 ene 20241241,501241,501228,751228,751228,75307
09 ene 20241238,501243,001228,751241,501241,50158
08 ene 20241252,751252,751233,251239,501239,50255
05 ene 20241261,251261,251249,751249,751249,751000
04 ene 20241274,251274,251260,251262,001262,00353
03 ene 20241271,501275,251268,001269,501269,502363
02 ene 20241289,501289,501266,001274,001274,002675
29 dic 20231304,751311,751292,251293,501293,506682
28 dic 20231315,751324,251303,001305,251305,2523.869
27 dic 20231310,501318,751303,001316,751316,7537.407
26 dic 20231299,751314,501296,001313,251313,2534.317
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...