Mercados españoles cerrados

Soybean Futures,Jul-2024 (ZSN24.CBT)

CBOT - CBOT Precio demorado. Divisa en USX
Añadir a la lista de favoritos
1.159,75+8,50 (+0,74%)
A partir del 02:19PM EST. Mercado abierto.
Intervalo de fechas:
03 mar 2023 - 03 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USX
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 20241149,501162,001148,001159,751159,7538.104
29 feb 20241155,501159,751140,501151,251151,2560.572
28 feb 20241152,251161,001144,751155,751155,7537.571
27 feb 20241154,501171,501149,501151,501151,5057.147
26 feb 20241155,501160,251143,751155,251155,2555.356
23 feb 20241160,751167,501148,251151,251151,2559.591
22 feb 20241174,001180,501160,251160,751160,7556.917
21 feb 20241192,001192,001171,251174,001174,0040.335
20 feb 20241189,501199,751185,501192,001192,0037.714
19 feb 2024------
16 feb 20241176,001186,251175,251184,751184,7533.507
15 feb 20241185,001189,251173,751175,251175,2544.580
14 feb 20241201,251203,251184,501186,251186,2538.247
13 feb 20241205,501210,251198,751201,501201,5035.996
12 feb 20241199,001212,001198,501207,501207,5026.136
09 feb 20241210,251213,751198,501199,751199,7528.939
08 feb 20241206,501220,751198,251209,251209,2547.878
07 feb 20241217,001220,251199,001207,001207,0036.897
06 feb 20241214,001223,001211,501217,751217,7530.034
05 feb 20241209,001216,001200,251214,251214,2539.272
02 feb 20241223,501228,501207,251208,251208,2527.280
01 feb 20241240,501240,751221,001223,751223,7531.357
31 ene 20241237,001242,251225,001241,751241,7539.415
30 ene 20241213,251238,251209,251236,251236,2535.972
29 ene 20241225,501227,501212,251215,251215,2558.164
26 ene 20241237,001244,751223,251224,001224,0034.008
25 ene 20241252,251258,501232,001237,501237,5041.040
24 ene 20241253,501259,001249,751252,751252,7533.494
23 ene 20241241,251255,001238,751254,251254,2525.308
22 ene 20241235,001242,501228,251241,251241,2523.376
19 ene 20241233,001245,251229,751232,001232,0029.222
18 ene 20241230,251236,001222,251233,001233,0030.624
17 ene 20241247,501250,251227,251228,251228,2532.326
16 ene 20241245,501257,251240,251246,751246,7531.382
12 ene 20241256,251266,001224,251244,251244,2570.526
11 ene 20241255,001267,251253,251256,001256,0028.500
10 ene 20241266,751268,251254,001255,251255,2534.968
09 ene 20241263,001269,001252,501266,501266,5031.394
08 ene 20241271,001274,251252,001261,751261,7530.688
05 ene 20241282,501286,001268,751269,751269,7527.474
04 ene 20241291,501294,251280,251283,001283,0022.027
03 ene 20241287,001294,751280,501291,001291,0027.402
02 ene 20241305,251305,251280,251286,501286,5027.591
29 dic 20231325,251331,001311,751313,001313,0021.490
28 dic 20231332,501341,251323,501326,251326,2515.075
27 dic 20231330,001335,251322,501333,751333,7513.577
26 dic 20231322,501332,751316,501332,001332,0011.383
22 dic 20231318,751326,251316,001322,501322,5017.044
21 dic 20231332,751332,751316,501319,501319,5013.830
20 dic 20231339,501344,001327,501332,751332,7525.243
19 dic 20231356,001356,251338,001339,751339,7519.901
18 dic 20231351,751357,501340,751356,251356,2524.256
15 dic 20231354,251356,501339,501350,001350,0021.368
14 dic 20231351,251357,001343,251352,251352,2516.451
13 dic 20231359,501360,501342,251346,751346,7523.987
12 dic 20231368,251375,501356,501362,001362,0020.207
11 dic 20231349,501370,751347,001369,751369,7522.197
08 dic 20231350,501366,251339,251344,001344,0023.115
07 dic 20231336,751355,501333,001350,501350,5018.211
06 dic 20231353,751356,001335,501336,501336,5024.717
05 dic 20231351,251358,251339,501350,251350,2525.699
04 dic 20231364,001369,751348,251350,251350,2525.637
01 dic 20231380,001380,251365,001367,001367,0021.213
30 nov 20231382,751386,501375,501380,751380,7518.625
29 nov 20231383,001388,001374,001383,751383,7516.371
28 nov 20231369,001387,501367,751383,751383,7524.524
27 nov 20231365,251373,751360,251367,501367,5016.287
24 nov 20231390,501390,501365,251367,001367,009887
23 nov 2023------
22 nov 20231407,751409,751389,001392,001392,0016.718
21 nov 20231397,751416,251395,501408,501408,5021.763
20 nov 20231369,001399,251360,501398,501398,5016.079
17 nov 20231389,251390,001369,751373,251373,2517.752
16 nov 20231413,501416,251382,501389,251389,2522.719
15 nov 20231413,501421,001406,001413,501413,5015.947
14 nov 20231406,751415,751394,751414,501414,5017.503
13 nov 20231380,001410,001377,001407,251407,2518.879
10 nov 20231374,001376,751366,001374,001374,0013.074
09 nov 20231389,001396,751365,251373,501373,5026.196
08 nov 20231389,251405,251387,001390,001390,0032.893
07 nov 20231394,001403,751383,751389,251389,2534.565
06 nov 20231389,001402,001386,751396,251396,2519.154
02 nov 20231360,501387,001360,501384,251384,2524.818
01 nov 20231350,251362,751350,001360,751360,7514.479
31 oct 20231347,001352,501340,501349,251349,2511.069
30 oct 20231343,751354,251336,001346,001346,009365
29 oct 20231352,751364,251341,501343,751343,7510.568
26 oct 20231334,001357,501333,251353,751353,7512.242
25 oct 20231338,751351,751332,751334,751334,7513.703
24 oct 20231345,501353,251331,001341,751341,7512.920
23 oct 20231339,251348,251333,251346,001346,0014.207
22 oct 20231350,501351,751337,501339,251339,2516.259
19 oct 20231355,251361,251349,001350,751350,7515.258
18 oct 20231355,001358,751346,751357,001357,0026.821
17 oct 20231347,001358,751341,501356,001356,0022.591
16 oct 20231337,751352,251337,751347,001347,0016.586
15 oct 20231332,501340,751331,501338,251338,259882
12 oct 20231336,501346,751325,001332,501332,5015.924
11 oct 20231304,501345,251302,501338,251338,2526.486
10 oct 20231319,251321,251302,251304,751304,7513.765
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...