Mercados españoles abiertos en 36 mins

Soybean Futures,Jan-2024 (ZS=F)

CBOT - CBOT Precio demorado. Divisa en USX
Añadir a la lista de favoritos
1.281,75+9,00 (+0,71%)
A partir del 02:14AM EDT. Mercado abierto.
Intervalo de fechas:
04 oct 2022 - 04 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USX
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 oct 20231291,251301,001289,751281,751281,7511.627
03 oct 20231276,501278,751256,751272,751272,75156.106
02 oct 20231272,501279,501265,751277,001277,00156.106
29 sept 20231300,501305,501272,501275,001275,00169.945
28 sept 20231303,001307,001287,001300,501300,50151.183
27 sept 20231302,751317,001297,501303,251303,25146.484
26 sept 20231299,251307,751289,001302,751302,75135.125
25 sept 20231295,251300,001284,501297,751297,75101.011
22 sept 20231294,001303,001292,501296,251296,25121.669
21 sept 20231319,751322,001293,001293,751293,75140.563
20 sept 20231315,251322,751310,251320,001320,00112.121
19 sept 20231315,001319,751308,001315,501315,50138.842
18 sept 20231340,001344,501315,501316,751316,75137.195
15 sept 20231360,501367,751338,251340,251340,25114.647
14 sept 20231343,751343,751343,751343,751343,75138.778
13 sept 20231325,501336,001325,501336,001336,00201
12 sept 20231348,751348,751331,751331,751331,75274
11 sept 20231352,501352,501352,001352,501352,5036
08 sept 20231339,001349,501339,001349,501349,50198
07 sept 20231349,501350,001345,001345,001345,00310
06 sept 20231365,501365,501359,501360,251360,25102
05 sept 20231359,501359,501348,001349,001349,0085
01 sept 20231362,001374,001355,001356,251356,25422
31 ago 20231381,001381,001360,001360,001360,00853
30 ago 20231378,501391,751366,751381,251381,259727
29 ago 20231382,751394,001380,501382,001382,009140
28 ago 20231388,251400,751383,751395,251395,2510.112
25 ago 20231364,001382,001361,251381,001381,0014.320
24 ago 20231359,501370,751352,001365,751365,758107
23 ago 20231350,251362,251333,751359,501359,5016.285
22 ago 20231369,501381,001341,751351,501351,508855
21 ago 20231369,001386,751364,501370,001370,0013.759
18 ago 20231338,001365,501337,751362,751362,7511.335
17 ago 20231337,001347,751332,501336,751336,7512.549
16 ago 20231323,751344,251321,251334,751334,759256
15 ago 20231344,251348,751319,501323,251323,2515.884
14 ago 20231422,001422,001391,001391,001391,007906
11 ago 20231353,251409,001353,251401,251401,2525
10 ago 20231431,751438,501410,001412,001412,0082
09 ago 20231436,001438,001430,751431,501431,50104
08 ago 20231400,251431,251395,001430,001430,00382
07 ago 20231430,001430,001405,001414,501414,50212
04 ago 20231446,001446,001434,001444,001444,00323
03 ago 20231431,001445,001424,751428,751428,751505
02 ago 20231447,251447,251420,251429,751429,75744
01 ago 20231446,501465,001433,751446,751446,752092
31 jul 20231486,501486,501430,251445,751445,752352
28 jul 20231530,501531,501483,501486,751486,7513.888
27 jul 20231549,001580,751529,251532,001532,0025.445
26 jul 20231513,751558,001506,001546,251546,2530.605
25 jul 20231521,751527,251502,751515,501515,5025.259
24 jul 20231507,501537,001500,001523,251523,2529.203
21 jul 20231491,751504,001485,001501,001501,0028.372
20 jul 20231489,001501,501480,751495,001495,0028.198
19 jul 20231492,001518,251485,001491,501491,5033.338
18 jul 20231476,501501,001474,251492,001492,0026.908
17 jul 20231490,751497,001477,751484,001484,0025.571
14 jul 20231507,001511,501495,751495,751495,7527.708
13 jul 20231489,001518,001489,001518,001518,0072
12 jul 20231545,501545,501477,001488,501488,50132
11 jul 20231515,751533,501515,751520,501520,50209
10 jul 20231484,001524,751484,001508,001508,0094
07 jul 20231523,501523,501480,001485,501485,50417
06 jul 20231538,251544,001519,251525,751525,75507
05 jul 20231562,251589,001544,001547,251547,251034
03 jul 20231557,251616,501556,001562,001562,001870
30 jun 20231482,001568,001480,251557,251557,255228
29 jun 20231447,751485,501445,251483,001483,0023.201
28 jun 20231486,751499,751435,751451,001451,0034.817
27 jun 20231523,001524,751490,001495,001495,0050.206
26 jun 20231486,251525,001477,751521,001521,0051.073
23 jun 20231500,001501,501470,251494,501494,5083.289
22 jun 20231513,251519,501468,501500,501500,50100.736
21 jun 20231489,001521,251479,001514,751514,75105.944
20 jun 20231472,751489,251459,751477,251477,25126.378
16 jun 20231426,001468,251426,001466,501466,50158.732
15 jun 20231389,751432,001387,501428,251428,25144.129
14 jun 20231398,751399,001380,001388,251388,25124.157
13 jun 20231373,251415,501371,751399,251399,25161.567
12 jun 20231390,001392,751368,501372,751372,75122.300
09 jun 20231360,501388,001356,251386,501386,50142.158
08 jun 20231358,001371,751352,001363,251363,25152.587
07 jun 20231353,251370,751350,001360,751360,75143.477
06 jun 20231352,001364,001340,251353,251353,25129.813
05 jun 20231353,251361,501343,501350,001350,0098.182
02 jun 20231329,001355,251322,001352,501352,50120.303
01 jun 20231299,751335,251299,251329,501329,50132.076
31 may 20231298,001302,751270,751299,751299,75137.386
30 may 20231337,251337,251294,251296,501296,50128.256
26 may 20231323,751343,501322,001337,251337,25104.197
25 may 20231324,251333,501305,001324,001324,00131.878
24 may 20231322,501337,751316,001324,501324,5095.312
23 may 20231341,001341,251315,501322,501322,50111.359
22 may 20231308,251344,251304,751341,251341,25143.213
19 may 20231333,251345,001304,751307,251307,25135.856
18 may 20231336,501348,001323,251333,251333,25124.325
17 may 20231365,001365,751332,751337,001337,00145.517
16 may 20231400,001401,751358,751364,001364,00149.242
15 may 20231388,751411,501386,251400,751400,75111.854
12 may 20231435,001435,001435,001435,001435,00124.961
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...