Mercados españoles cerrados en 24 mins

Soybean Futures,Jan-2025 (ZSF25.CBT)

CBOT - CBOT Precio demorado. Divisa en USX
Añadir a la lista de favoritos
1.089,500,00 (0,00%)
A partir del 10:56AM EDT. Mercado abierto.
Intervalo de fechas:
24 jul 2023 - 24 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USX
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jul 20241088,501091,251077,001089,501089,508684
23 jul 20241081,251100,501078,001089,501089,5018.212
22 jul 20241055,501084,001055,501083,001083,0018.212
19 jul 20241058,001063,501050,251051,001051,0015.732
18 jul 20241056,751061,001047,001058,001058,0017.882
17 jul 20241059,001065,501053,501056,001056,0019.916
16 jul 20241055,001066,501053,001058,751058,7523.634
15 jul 20241072,751079,251053,251055,001055,0022.701
12 jul 20241083,001088,501074,751080,751080,7525.659
11 jul 20241081,251090,251077,001083,001083,0025.075
10 jul 20241095,001100,001080,751082,001082,0024.031
09 jul 20241112,751115,751092,751095,001095,0022.856
08 jul 20241135,001139,251109,251114,501114,5026.839
05 jul 20241134,751147,501128,751143,751143,7519.957
03 jul 20241127,501140,251124,751135,501135,5022.118
02 jul 20241123,251137,251122,751126,501126,5024.096
01 jul 20241117,001127,001111,501125,001125,0023.046
28 jun 20241118,001137,251114,001118,001118,0027.555
27 jun 20241119,501123,501114,251117,751117,7518.117
26 jun 20241123,751131,251115,751119,751119,7518.966
25 jun 20241141,501143,251120,001123,501123,5025.494
24 jun 20241133,251144,001125,001142,251142,2524.535
21 jun 20241130,751138,001127,501132,751132,7522.415
20 jun 20241147,251149,751129,001131,001131,0027.971
18 jun 20241144,001151,501142,251145,501145,5010.943
17 jun 20241161,751162,251143,001143,501143,5014.080
14 jun 20241169,001170,501159,751162,001162,0012.525
13 jun 20241161,501171,751156,251171,001171,0016.131
12 jun 20241164,251169,501154,501160,251160,2513.188
11 jun 20241170,001175,501163,751164,751164,759688
10 jun 20241170,751176,001166,251171,751171,7510.748
07 jun 20241181,501183,001165,251171,251171,259062
06 jun 20241165,001185,501164,251180,751180,758273
05 jun 20241170,751178,501162,751165,001165,009000
04 jun 20241177,001181,751168,251170,251170,2512.780
03 jun 20241194,751198,001174,751177,751177,7517.397
31 may 20241202,251214,251195,501197,501197,508804
30 may 20241209,001213,501200,001202,751202,758603
29 may 20241221,251222,751209,251210,001210,0011.881
28 may 20241231,751235,751218,001222,501222,508822
24 may 20241224,501233,001223,501230,751230,7510.004
23 may 20241228,001238,251223,751226,751226,757316
22 may 20241221,751233,251221,751229,001229,007621
21 may 20241226,751229,501218,751224,251224,256786
20 may 20241218,001230,501209,501227,751227,7514.968
17 may 20241210,251221,751209,501214,001214,005863
16 may 20241212,001215,751206,751210,251210,255134
15 may 20241216,751229,501209,751212,251212,257369
14 may 20241223,501224,501211,751216,251216,256703
13 may 20241216,001227,251209,001222,751222,7510.119
10 may 20241214,251219,501204,501216,251216,259815
09 may 20241223,501230,501209,751212,001212,007270
08 may 20241235,001236,251222,501224,001224,0010.133
07 may 20241226,501240,001222,751238,251238,2512.672
06 may 20241210,001232,751204,251229,751229,7512.930
03 may 20241197,251212,751197,001211,501211,5012.677
02 may 20241178,001201,251178,001199,001199,009855
01 may 20241170,001178,001165,751177,001177,005117
30 abr 20241188,251190,251167,751171,251171,257695
29 abr 20241184,501194,751181,751189,001189,008504
26 abr 20241186,001187,751180,501185,501185,506513
25 abr 20241184,751189,751175,001186,001186,007715
24 abr 20241183,001191,001181,501184,751184,757641
23 abr 20241183,001191,001180,501184,501184,509105
22 abr 20241171,001186,751168,001183,251183,256510
19 abr 20241161,251176,001159,751173,251173,257087
18 abr 20241173,001173,251161,251162,001162,003393
17 abr 20241170,251177,251166,001173,751173,755388
16 abr 20241178,251184,251169,251171,251171,257906
15 abr 20241187,251189,251174,751180,001180,005015
12 abr 20241176,501193,001171,501188,501188,5010.210
11 abr 20241181,251182,751168,751177,001177,006953
10 abr 20241190,751195,001179,251181,751181,755232
09 abr 20241195,501199,001189,251190,251190,254085
08 abr 20241198,501201,751193,501196,251196,255194
05 abr 20241194,001202,251189,751197,251197,256679
04 abr 20241195,751200,001188,501196,501196,504412
03 abr 20241189,251201,751184,251197,001197,006054
02 abr 20241193,001205,501186,001189,001189,007127
01 abr 20241201,001204,251190,001193,501193,504431
28 mar 20241189,251201,751177,751196,751196,759096
27 mar 20241199,251199,251191,751193,001193,003401
26 mar 20241205,501206,501199,501200,501200,502737
25 mar 20241197,251209,251190,501208,251208,252321
22 mar 20241210,501211,751193,501196,501196,502829
21 mar 20241209,001224,501205,501213,251213,254845
20 mar 20241191,501210,251189,501209,501209,506614
19 mar 20241191,251194,501185,001191,501191,502950
18 mar 20241200,001206,251189,501190,501190,502554
15 mar 20241195,501201,001184,501200,251200,252150
14 mar 20241195,001208,251192,251196,501196,505801
13 mar 20241194,001197,001185,251195,501195,502796
12 mar 20241182,751197,501179,251197,001197,003421
11 mar 20241183,001185,751176,001182,501182,502846
08 mar 20241163,501184,001156,251183,251183,256238
07 mar 20241152,501166,001151,751163,751163,754149
06 mar 20241154,001157,501147,251152,501152,503783
05 mar 20241156,001158,001149,751153,751153,752296
04 mar 20241150,251159,501150,251155,501155,501707
01 mar 20241141,001151,501139,501149,251149,252361
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...