Mercados españoles cerrados en 21 mins

Soybean Futures,May-2023 (ZS=F)

CBOT - CBOT Precio demorado. Divisa en USX
Añadir a la lista de favoritos
1.456,75-10,25 (-0,70%)
A partir del 11:59AM EDT. Mercado abierto.
Intervalo de fechas:
22 mar 2022 - 22 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USX
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 mar 20231467,751472,001443,251456,751456,7589.574
21 mar 20231483,751497,001465,001467,001467,00122.780
20 mar 20231473,001487,751462,001486,001486,00122.780
17 mar 20231492,501498,001470,001476,501476,50119.474
16 mar 20231489,251498,001478,001491,501491,50107.038
15 mar 20231494,001500,001480,001489,251489,25115.247
14 mar 20231501,001502,501499,751499,751499,75108.201
13 mar 20231521,751524,751500,001500,001500,00139
10 mar 20231515,001521,751511,001513,001513,00467
09 mar 20231529,501535,501516,001520,001520,00224
08 mar 20231525,251539,001524,501526,751526,75272
07 mar 20231538,001538,001523,751525,251525,25645
06 mar 20231528,751550,001523,751541,001541,001130
03 mar 20231519,501537,001519,251530,501530,501607
02 mar 20231504,501526,501501,501519,751519,752029
01 mar 20231491,501509,501491,501504,251504,252793
28 feb 20231518,251518,251489,501490,501490,509027
27 feb 20231529,501533,501515,251518,251518,2543.689
24 feb 20231536,251544,251526,001529,001529,0071.895
23 feb 20231539,751545,251532,751534,251534,2585.546
22 feb 20231546,751554,001538,001539,501539,5090.517
21 feb 20231536,501549,001535,001548,751548,75115.702
17 feb 20231526,001533,251524,251527,251527,2593.637
16 feb 20231525,251532,251520,501526,501526,50115.376
15 feb 20231536,501537,001516,501525,751525,75132.117
14 feb 20231542,001544,751532,751537,501537,50115.529
13 feb 20231542,001555,501537,001542,751542,75162.409
10 feb 20231518,001543,251515,501542,501542,50173.799
09 feb 20231518,501533,751512,001519,251519,25189.473
08 feb 20231516,001527,751505,751519,751519,75177.793
07 feb 20231521,001530,501511,001515,251515,25164.240
06 feb 20231532,001535,501516,751521,251521,25131.712
03 feb 20231533,501539,751524,751532,001532,00101.436
02 feb 20231522,751537,751522,501534,251534,2599.742
01 feb 20231537,501542,751510,751520,251520,25129.978
31 ene 20231533,501543,751524,501538,001538,00126.434
30 ene 20231516,251538,001516,251535,251535,25123.619
27 ene 20231521,751527,001506,501509,501509,50101.755
26 ene 20231506,501526,251500,001523,501523,50123.245
25 ene 20231488,251504,751478,251502,501502,50119.104
24 ene 20231491,501506,501487,001488,501488,50129.464
23 ene 20231500,001503,001479,751490,251490,25134.889
20 ene 20231514,251521,751504,001506,501506,5098.916
19 ene 20231523,501528,501509,001514,751514,75124.401
18 ene 20231537,001548,501511,251524,501524,50133.372
17 ene 20231518,751541,001512,501539,751539,75118.314
16 ene 2023------
13 ene 20231525,001538,251525,001538,251538,25104.971
12 ene 20231511,501541,751511,501529,501529,50491
11 ene 20231515,251520,501510,001515,001515,00617
10 ene 20231501,501518,501501,501510,001510,00350
09 ene 20231506,001513,001502,001503,501503,50446
06 ene 20231471,751503,251471,751501,501501,502024
05 ene 20231481,251481,251462,001466,751466,751169
04 ene 20231491,751496,251477,251478,251478,252200
03 ene 20231519,251523,251485,001487,251487,252951
02 ene 2023------
30 dic 20221508,001532,251507,751519,251519,257092
29 dic 20221504,751516,251501,251508,751508,7527.307
28 dic 20221483,501509,751482,751506,501506,5042.705
27 dic 20221490,001516,751478,251482,251482,2561.925
26 dic 2022------
23 dic 20221468,751484,001466,251479,001479,0052.836
22 dic 20221480,001484,001463,501467,751467,7575.905
21 dic 20221477,001489,001475,251481,001481,0084.786
20 dic 20221461,751486,751460,251478,501478,50111.696
19 dic 20221470,001476,001460,001460,751460,75101.717
16 dic 20221473,501486,001465,501480,001480,0069.325
15 dic 20221481,001486,001468,001473,501473,5097.511
14 dic 20221479,501487,001468,001482,251482,25112.117
13 dic 20221461,251487,751460,751479,751479,75145.783
12 dic 20221483,501483,501457,751460,501460,50125.861
09 dic 20221484,251492,751477,751483,751483,7596.091
08 dic 20221471,001492,251468,001486,251486,25141.915
07 dic 20221456,001478,001455,751472,001472,00145.108
06 dic 20221437,501472,501437,001455,001455,00126.974
05 dic 20221440,501451,001435,251437,751437,7582.713
02 dic 20221432,001443,001425,501438,501438,5091.648
01 dic 20221466,001469,751425,251429,751429,75134.068
30 nov 20221457,251478,501457,251469,501469,5093.201
29 nov 20221454,751468,501449,001459,501459,5091.119
28 nov 20221428,251461,751424,001457,251457,25102.364
25 nov 20221436,751448,001431,001436,251436,2541.566
23 nov 20221431,501441,001422,251436,001436,0067.115
22 nov 20221436,001443,501428,251429,751429,7569.272
21 nov 20221427,251438,001417,251436,751436,7569.911
18 nov 20221419,001430,751412,251428,251428,2563.078
17 nov 20221430,001431,751406,751417,001417,0088.314
16 nov 20221454,751455,001423,251429,251429,2596.622
15 nov 20221440,001464,751432,501457,251457,2599.988
14 nov 20221460,001460,001435,751441,751441,7578.858
11 nov 20221439,001463,751439,001455,501455,50236
10 nov 20221464,001465,001430,251430,501430,50510
09 nov 20221444,501460,751435,501459,751459,75820
08 nov 20221440,751446,001436,001444,001444,001250
07 nov 20221445,001457,501439,001440,001440,001472
04 nov 20221424,251453,751424,251451,501451,50473
03 nov 20221435,501440,001416,501426,751426,75989
02 nov 20221434,501445,001421,251440,001440,002357
01 nov 20221405,501436,501403,751435,751435,755327
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...