Mercados españoles cerrados

Soybean Futures,May-2026 (ZSK26.CBT)

CBOT - CBOT Precio demorado. Divisa en USX
Añadir a la lista de favoritos
1.085,00-18,50 (-1,68%)
A partir del 08:43AM 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
23 jul 20241103,501103,501103,501103,501103,50-
22 jul 20241100,251100,251100,251100,251100,25-
19 jul 20241082,501085,001074,001074,001074,009
18 jul 20241078,751083,751078,751083,751083,757
17 jul 20241084,501084,501082,501082,501082,5027
16 jul 20241092,501092,501087,751087,751087,754
15 jul 20241086,501086,501086,501086,501086,5013
12 jul 20241098,501105,751098,001105,751105,7567
11 jul 20241101,001101,001098,501100,501100,5079
10 jul 20241098,751098,751098,751098,751098,7510
09 jul 20241112,501112,501112,501112,501112,50-
08 jul 20241124,751124,751124,751124,751124,75-
05 jul 20241140,751140,751140,751140,751140,751
03 jul 20241134,251134,251134,251134,251134,25-
02 jul 20241123,251123,251123,251123,251123,25-
01 jul 20241125,751125,751125,751125,751125,751
28 jun 20241114,251114,251114,251114,251114,251
27 jun 20241110,251110,251110,251110,251110,25-
26 jun 20241113,751113,751113,751113,751113,752
25 jun 20241117,751117,751117,751117,751117,75-
24 jun 20241131,001131,001131,001131,001131,00-
21 jun 20241123,251123,251123,251123,251123,25178
20 jun 20241126,501126,501126,501126,501126,5014
18 jun 20241131,001131,001131,001131,001131,00-
17 jun 20241132,251132,251132,251132,251132,251
14 jun 20241145,501145,501145,501145,501145,50-
13 jun 20241151,001151,001151,001151,001151,00-
12 jun 20241145,751145,751145,751145,751145,752
11 jun 20241153,251153,251153,251153,251153,252
10 jun 20241157,251157,251157,251157,251157,25-
07 jun 20241157,251157,251157,251157,251157,252
06 jun 20241162,251162,251162,251162,251162,251
05 jun 20241152,501152,501152,501152,501152,50-
04 jun 20241158,001158,001158,001158,001158,00-
03 jun 20241163,251163,251163,251163,251163,25-
31 may 20241177,251177,251177,251177,251177,25-
30 may 20241181,251181,251181,251181,251181,25-
29 may 20241189,751189,751189,751189,751189,754
28 may 20241195,251195,251195,251195,251195,25-
24 may 20241197,751197,751197,751197,751197,75-
23 may 20241198,751198,751198,751198,751198,75-
22 may 20241201,001201,001201,001201,001201,00-
21 may 20241200,001200,001200,001200,001200,00-
20 may 20241200,001200,001200,001200,001200,00-
17 may 20241191,751191,751191,751191,751191,75-
16 may 20241192,501192,501192,501192,501192,50-
15 may 20241196,251196,251196,251196,251196,25-
14 may 20241200,251200,251200,251200,251200,25-
13 may 20241206,251206,251206,251206,251206,25-
10 may 20241199,001199,001199,001199,001199,00-
09 may 20241195,001195,001195,001195,001195,00-
08 may 20241202,251202,251202,251202,251202,2523
07 may 20241212,501212,501212,501212,501212,501
06 may 20241203,001203,001203,001203,001203,00-
03 may 20241186,751186,751186,751186,751186,75-
02 may 20241179,501179,501179,501179,501179,50-
01 may 20241165,001165,001165,001165,001165,00-
30 abr 20241160,001160,001160,001160,001160,00-
29 abr 20241175,251175,251175,251175,251175,25-
26 abr 20241173,001173,001173,001173,001173,002
25 abr 20241170,001170,001170,001170,001170,00-
24 abr 20241167,751167,751167,751167,751167,75-
23 abr 20241168,001168,001168,001168,001168,00-
22 abr 20241167,251167,251167,251167,251167,25-
19 abr 20241158,251158,251158,251158,251158,25-
18 abr 20241150,501150,501150,501150,501150,50-
17 abr 20241157,251157,251157,251157,251157,25-
16 abr 20241155,501155,501155,501155,501155,50-
15 abr 20241162,001162,001162,001162,001162,00-
12 abr 20241167,751167,751167,751167,751167,75-
11 abr 20241160,751160,751160,751160,751160,75-
10 abr 20241165,751165,751165,751165,751165,75-
09 abr 20241171,751171,751171,751171,751171,753
08 abr 20241175,751175,751175,751175,751175,75-
05 abr 20241176,501176,501176,501176,501176,50-
04 abr 20241181,001181,001181,001181,001181,00-
03 abr 20241179,751179,751179,751179,751179,75-
02 abr 20241173,251173,251173,251173,251173,25-
01 abr 20241172,501172,501172,501172,501172,50-
28 mar 20241173,751173,751173,751173,751173,75-
27 mar 20241164,001164,001164,001164,001164,00-
26 mar 20241171,751171,751171,751171,751171,75-
25 mar 20241180,001180,001180,001180,001180,00-
22 mar 20241172,001172,001172,001172,001172,00-
21 mar 20241188,001188,001188,001188,001188,00-
20 mar 20241187,251187,251187,251187,251187,25-
19 mar 20241174,751174,751174,751174,751174,75-
18 mar 20241173,501173,501173,501173,501173,50-
15 mar 20241181,751181,751181,751181,751181,75-
14 mar 20241179,251179,251179,251179,251179,25-
13 mar 20241179,501179,501179,501179,501179,50-
12 mar 20241179,751179,751179,751179,751179,75-
11 mar 20241165,501165,501165,501165,501165,50-
08 mar 20241166,501166,501166,501166,501166,50-
07 mar 20241150,501150,501150,501150,501150,50-
06 mar 20241143,251143,251143,251143,251143,25-
05 mar 20241145,251145,251145,251145,251145,25-
04 mar 20241146,501146,501146,501146,501146,50-
01 mar 20241141,251141,251141,251141,251141,25-
29 feb 20241134,001134,001134,001134,001134,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...