Mercados españoles abiertos en 4 hrs 5 min

Soybean Futures,Jan-2023 (ZS=F)

CBOT - CBOT Precio demorado. Divisa en USX
Añadir a la lista de favoritos
1.462,25+2,75 (+0,19%)
A partir del 10:44PM EST. Mercado abierto.
Intervalo de fechas:
29 nov 2021 - 29 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USX
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 nov 20221457,251463,001457,251462,251462,254491
28 nov 20221428,251461,751424,001457,251457,2541.566
25 nov 20221436,751448,001431,001436,251436,2541.566
24 nov 2022------
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
03 nov 20221424,251453,751424,251451,501451,50473
02 nov 20221435,501440,001416,501426,751426,75989
01 nov 20221434,501445,001421,251440,001440,002357
31 oct 20221405,501436,501403,751435,751435,755327
30 oct 20221400,001411,251385,501407,001407,0010.073
27 oct 20221382,001390,751370,001387,751387,7566.790
26 oct 20221381,251394,751378,251382,251382,2579.221
25 oct 20221381,501397,751378,751381,751381,75107.710
24 oct 20221372,001386,501366,001382,001382,0098.749
23 oct 20221393,001393,001368,251372,001372,00118.812
20 oct 20221390,251398,501375,501395,501395,50116.214
19 oct 20221371,001396,501370,251391,501391,50130.958
18 oct 20221371,751378,501357,001372,501372,50105.181
17 oct 20221383,001390,001364,251372,001372,00143.267
16 oct 20221381,501395,001376,251385,251385,25116.449
13 oct 20221394,001410,001382,751383,751383,75123.738
12 oct 20221394,501405,001378,751395,751395,75145.762
11 oct 20221373,001414,001367,501396,001396,00220.285
10 oct 20221373,251385,251365,251376,251376,25126.082
09 oct 20221367,001398,751366,501374,001374,00196.819
06 oct 20221358,001373,501350,751367,001367,00140.543
05 oct 20221369,501376,751350,001358,001358,00110.344
04 oct 20221382,751385,251362,501369,751369,75108.763
03 oct 20221373,751395,001371,751383,501383,50119.917
02 oct 20221364,001376,501361,251374,001374,00122.444
29 sept 20221410,501425,751363,251364,751364,75185.769
28 sept 20221408,751423,751403,251410,751410,75157.471
27 sept 20221409,001412,501390,751408,751408,75153.869
26 sept 20221411,251437,251407,001408,001408,00144.461
25 sept 20221424,501433,751408,251411,251411,25125.611
22 sept 20221455,001456,001420,501425,751425,75120.138
21 sept 20221456,501476,001448,751457,001457,00115.426
20 sept 20221476,501488,751459,501461,251461,2595.500
19 sept 20221461,751485,501450,751478,751478,75107.521
18 sept 20221446,001465,751438,251461,251461,2588.514
15 sept 20221449,001455,001433,751448,501448,5085.172
14 sept 20221456,001468,501444,001451,501451,50100.629
13 sept 20221503,751506,251503,751503,751503,75110.615
12 sept 20221556,001556,001525,001534,251534,25170
11 sept 20221480,501558,251472,501549,751549,7525
08 sept 20221481,001489,251481,001489,251489,259
07 sept 20221484,251484,501470,501470,501470,5059
06 sept 20221485,251503,751466,751466,751466,7554
05 sept 20221493,001493,001487,501490,001490,0082
04 sept 2022------
01 sept 20221480,001518,501480,001510,501510,50123
31 ago 20221511,251511,251469,001472,751472,75697
30 ago 20221514,751524,501493,251507,501507,50578
29 ago 20221534,501538,501480,001513,001513,004540
28 ago 20221606,251612,251530,501534,751534,7511.281
25 ago 20221553,251614,001552,001605,251605,2514.850
24 ago 20221560,001575,751550,251552,501552,509648
23 ago 20221568,751596,001553,251560,751560,7512.242
22 ago 20221530,001581,001528,251566,751566,7513.082
21 ago 20221484,251534,501478,001527,001527,0010.433
18 ago 20221496,751499,251475,751488,751488,755821
17 ago 20221475,001499,751467,251495,501495,508579
16 ago 20221454,751479,001454,001475,251475,258838
15 ago 20221490,251494,501443,751454,251454,2512.286
14 ago 20221521,001530,751464,251494,001494,0013.073
11 ago 20221682,501696,001669,251669,251669,2517.217
10 ago 20221690,001737,751690,001709,501709,5093
09 ago 20221715,001730,751688,001688,751688,75239
08 ago 20221632,001693,251632,001693,251693,25427
07 ago 20221605,501629,001603,001619,501619,50350
04 ago 20221624,751624,751598,251614,751614,75240
03 ago 20221552,001618,001552,001615,001615,00396
02 ago 20221569,751586,751545,751558,001558,00872
01 ago 20221589,001607,501565,001569,251569,251342
31 jul 20221650,001650,001577,751594,251594,251378
28 jul 20221609,251671,001609,251637,001637,004783
27 jul 20221581,001621,001578,751609,251609,2514.499
26 jul 20221532,001582,751531,251578,751578,7531.657
25 jul 20221481,001535,501481,001532,751532,7528.936
24 jul 20221450,001474,001433,751473,001473,0024.846
21 jul 20221420,001444,751407,751434,501434,5027.240
20 jul 20221449,501457,501413,501418,501418,5027.254
19 jul 20221476,001477,001446,001449,001449,0026.111
18 jul 20221498,501499,501456,001477,251477,2519.403
17 jul 20221478,251513,501465,501497,251497,2522.423
14 jul 20221477,501490,001456,251466,001466,0022.609
13 jul 20221659,751659,751561,751610,001610,0023.094
12 jul 20221573,501634,501573,501588,251588,2560
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...