Mercados españoles abiertos en 8 hrs 19 min

Soybean Futures,Mar-2026 (ZSH26.CBT)

CBOT - CBOT Precio demorado. Divisa en USX
Añadir a la lista de favoritos
1.080,00+10,50 (+0,98%)
A partir del 09:30AM EDT. Mercado abierto.
Intervalo de fechas:
21 jul 2023 - 21 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USX
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 20241080,001080,001080,001080,001080,0013
18 jul 20241079,251079,251079,251079,251079,257
17 jul 20241078,001078,001078,001078,001078,00-
16 jul 20241083,251083,251083,251083,251083,252
15 jul 20241091,501091,501081,751081,751081,7545
12 jul 20241101,751101,751101,751101,751101,757
11 jul 20241096,251096,251096,251096,251096,2583
10 jul 20241095,001095,001095,001095,001095,009
09 jul 20241109,001109,001109,001109,001109,00-
08 jul 20241121,251121,251121,251121,251121,25-
05 jul 20241137,251137,251137,251137,251137,252
03 jul 20241130,751130,751130,751130,751130,75-
02 jul 20241120,001120,001120,001120,001120,00-
01 jul 20241122,501122,501122,501122,501122,502
28 jun 20241111,251111,251111,251111,251111,251
27 jun 20241107,001107,001107,001107,001107,00-
26 jun 20241110,001111,001110,001111,001111,005
25 jun 20241114,251114,251114,251114,251114,25-
24 jun 20241127,751127,751127,751127,751127,75-
21 jun 20241119,501119,501119,501119,501119,50211
20 jun 20241128,001128,001122,751122,751122,7559
18 jun 20241128,001128,001128,001128,001128,00-
17 jun 20241129,001129,001129,001129,001129,002
14 jun 20241142,501142,501142,501142,501142,5014
13 jun 20241148,251148,251148,251148,251148,253
12 jun 20241142,751142,751142,751142,751142,7517
11 jun 20241151,001151,001150,251150,251150,254
10 jun 20241154,251154,251154,251154,251154,25-
07 jun 20241154,251154,251154,251154,251154,256
06 jun 20241159,501159,501159,501159,501159,501
05 jun 20241150,001150,001150,001150,001150,001
04 jun 20241155,501155,501155,501155,501155,502
03 jun 20241160,751160,751160,751160,751160,758
31 may 20241174,751174,751174,751174,751174,75-
30 may 20241178,751178,751178,751178,751178,75-
29 may 20241187,251187,251187,251187,251187,252
28 may 20241192,751192,751192,751192,751192,75-
24 may 20241195,251195,251195,251195,251195,25-
23 may 20241196,251196,251196,251196,251196,25-
22 may 20241198,751198,751198,751198,751198,75-
21 may 20241197,751197,751197,751197,751197,75-
20 may 20241197,751197,751197,751197,751197,75-
17 may 20241189,251189,251189,251189,251189,25-
16 may 20241190,001190,001190,001190,001190,00-
15 may 20241193,751193,751193,751193,751193,75-
14 may 20241198,001198,001198,001198,001198,00-
13 may 20241204,001204,001204,001204,001204,002
10 may 20241196,751196,751196,751196,751196,75-
09 may 20241192,751192,751192,751192,751192,75-
08 may 20241200,001200,001200,001200,001200,0027
07 may 20241209,751209,751209,751209,751209,752
06 may 20241200,751200,751200,751200,751200,75-
03 may 20241184,001184,001184,001184,001184,00-
02 may 20241176,751176,751176,751176,751176,75-
01 may 20241162,001162,001162,001162,001162,00-
30 abr 20241157,251157,251157,251157,251157,25-
29 abr 20241172,501172,501172,501172,501172,50-
26 abr 20241170,501170,501170,501170,501170,501
25 abr 20241167,501167,501167,501167,501167,50-
24 abr 20241165,001165,001165,001165,001165,00-
23 abr 20241165,501165,501165,501165,501165,50-
22 abr 20241164,751164,751164,751164,751164,75-
19 abr 20241155,751155,751155,751155,751155,75-
18 abr 20241147,751147,751147,751147,751147,75-
17 abr 20241154,751154,751154,751154,751154,7511
16 abr 20241153,001153,001153,001153,001153,00-
15 abr 20241159,501159,501159,501159,501159,50-
12 abr 20241165,251165,251165,251165,251165,25-
11 abr 20241158,251158,251158,251158,251158,25-
10 abr 20241163,251163,251163,251163,251163,25-
09 abr 20241169,251169,251169,251169,251169,253
08 abr 20241172,751172,751172,751172,751172,75-
05 abr 20241173,751173,751173,751173,751173,75-
04 abr 20241177,501177,501177,501177,501177,50-
03 abr 20241176,251176,251176,251176,251176,25-
02 abr 20241169,501169,501169,501169,501169,50-
01 abr 20241169,001169,001169,001169,001169,00-
28 mar 20241170,501170,501170,501170,501170,50-
27 mar 20241160,751160,751160,751160,751160,75-
26 mar 20241168,501168,501168,501168,501168,50-
25 mar 20241176,751176,751176,751176,751176,75-
22 mar 20241168,501168,501168,501168,501168,50-
21 mar 20241184,751184,751184,751184,751184,751
20 mar 20241184,001184,001184,001184,001184,00-
19 mar 20241171,501171,501171,501171,501171,50-
18 mar 20241170,001170,001170,001170,001170,00-
15 mar 20241178,251178,251178,251178,251178,25-
14 mar 20241175,751175,751175,751175,751175,75-
13 mar 20241176,001176,001176,001176,001176,00-
12 mar 20241176,251176,251176,251176,251176,25-
11 mar 20241161,501161,501161,501161,501161,50-
08 mar 20241162,251162,251162,251162,251162,25-
07 mar 20241146,501146,501146,501146,501146,502
06 mar 20241139,501139,501139,501139,501139,50-
05 mar 20241141,501141,501141,501141,501141,50-
04 mar 20241142,751142,751142,751142,751142,75-
01 mar 20241137,251137,251137,251137,251137,25-
29 feb 20241130,001130,001130,001130,001130,00-
28 feb 20241132,251132,251132,251132,251132,25-
27 feb 20241128,751128,751128,751128,751128,75-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...