Mercados españoles cerrados en 15 mins

Soybean Futures,Jul-2025 (ZSN25.CBT)

CBOT - CBOT Precio demorado. Divisa en USX
Añadir a la lista de favoritos
1.113,75+0,75 (+0,07%)
A partir del 11:02AM 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 20241111,251114,001103,001113,751113,753009
23 jul 20241107,001122,751103,001113,001113,004572
22 jul 20241084,001109,251083,751108,251108,254572
19 jul 20241085,501090,501078,001078,751078,752672
18 jul 20241083,501089,251074,751086,001086,002716
17 jul 20241089,251094,001083,001083,251083,254312
16 jul 20241086,501095,001084,001088,001088,004443
15 jul 20241105,251111,501084,251085,251085,255955
12 jul 20241113,751118,751107,251113,251113,253939
11 jul 20241113,001118,751108,251113,251113,254089
10 jul 20241125,751129,001110,751111,751111,754623
09 jul 20241140,251143,251124,251126,001126,003577
08 jul 20241162,501162,501135,501141,751141,753035
05 jul 20241152,751166,001150,251163,751163,753094
03 jul 20241146,001160,251145,251156,001156,003961
02 jul 20241147,001158,751143,501145,501145,504420
01 jul 20241136,251147,251133,001146,751146,754171
28 jun 20241137,751153,001133,501138,001138,0011.128
27 jun 20241139,001143,251133,001136,751136,752482
26 jun 20241142,501149,001137,001139,501139,501413
25 jun 20241157,501158,501140,001142,751142,751800
24 jun 20241152,251159,501144,751158,251158,251560
21 jun 20241148,751152,501144,251149,501149,502506
20 jun 20241159,751163,751148,251148,751148,752915
18 jun 20241157,501165,001156,751158,751158,751366
17 jun 20241171,751173,001157,251157,751157,751412
14 jun 20241177,751178,751171,501173,251173,25856
13 jun 20241172,751180,251170,001179,751179,752022
12 jun 20241175,251183,001169,501173,751173,752736
11 jun 20241182,001186,501177,251178,751178,75940
10 jun 20241184,001185,501177,501183,251183,251264
07 jun 20241189,751193,251178,501183,251183,251005
06 jun 20241178,251196,001178,251191,251191,25974
05 jun 20241185,751190,501176,001178,501178,501259
04 jun 20241188,001192,751181,501183,251183,251223
03 jun 20241203,501203,501184,751189,501189,501480
31 may 20241211,001219,751201,751204,501204,501126
30 may 20241215,751219,001206,501209,001209,00857
29 may 20241224,251225,751215,001216,251216,252191
28 may 20241234,001235,251222,251225,251225,251302
24 may 20241227,751233,251224,751230,501230,50871
23 may 20241230,751238,751226,751228,501228,501464
22 may 20241227,001234,501227,001231,001231,001197
21 may 20241227,501231,751223,001227,501227,50842
20 may 20241216,751234,251216,251229,251229,252131
17 may 20241218,001226,751217,251219,001219,001019
16 may 20241218,751222,251216,001218,251218,25564
15 may 20241224,751235,251217,251219,751219,751787
14 may 20241229,001231,501220,001223,751223,751095
13 may 20241222,001232,001216,001229,501229,501449
10 may 20241218,001225,751212,751221,751221,751762
09 may 20241228,751233,751216,751219,501219,501001
08 may 20241237,501237,501227,501229,001229,001560
07 may 20241229,001241,751223,501240,501240,502180
06 may 20241213,251233,751208,751231,251231,251906
03 may 20241202,251215,251202,251214,501214,502395
02 may 20241191,501208,001190,751205,001205,001845
01 may 20241179,001188,501178,251188,501188,50380
30 abr 20241199,251199,501179,751183,251183,25523
29 abr 20241200,001205,251195,251199,501199,50279
26 abr 20241194,251198,251191,001196,751196,75563
25 abr 20241186,251197,001183,001194,251194,25636
24 abr 20241193,001197,751189,751192,001192,00576
23 abr 20241199,001199,001189,751193,001193,00623
22 abr 20241181,501195,001180,251192,001192,00506
19 abr 20241175,001186,751175,001183,251183,25616
18 abr 20241181,501181,501173,251174,751174,75684
17 abr 20241180,001186,251177,001184,501184,50391
16 abr 20241193,251193,251179,751182,501182,50766
15 abr 20241195,251195,251185,751190,501190,50289
12 abr 20241189,501201,501189,501196,501196,50610
11 abr 20241189,501192,251181,251188,501188,50447
10 abr 20241196,001196,001191,001192,001192,00488
09 abr 20241204,751204,751197,251197,751197,75526
08 abr 20241205,001205,001200,001203,501203,50396
05 abr 20241207,251209,001203,251205,001205,00377
04 abr 20241207,751208,251200,751206,501206,50543
03 abr 20241200,001210,001198,251205,751205,75670
02 abr 20241200,001209,501193,251197,751197,75570
01 abr 20241205,501205,501197,001197,751197,75338
28 mar 20241188,751206,001179,751200,751200,75954
27 mar 20241196,251197,501190,501192,751192,75254
26 mar 20241201,501205,751200,001200,001200,00130
25 mar 20241196,501207,251196,501207,251207,25174
22 mar 20241213,001213,001195,751196,751196,75176
21 mar 20241215,001215,001204,751213,251213,25645
20 mar 20241204,001212,501203,001212,251212,25659
19 mar 20241195,501200,001192,751197,751197,75671
18 mar 20241207,501207,501195,001195,751195,75436
15 mar 20241197,501204,501189,251203,751203,75418
14 mar 20241197,501209,001196,751200,501200,50351
13 mar 20241192,251200,251188,751199,751199,75535
12 mar 20241185,501200,251184,251199,751199,75286
11 mar 20241183,501187,751182,501186,501186,50255
08 mar 20241172,251188,001163,251187,251187,251324
07 mar 20241165,501171,751163,501168,501168,50389
06 mar 20241162,501162,501157,251160,751160,75203
05 mar 20241163,251164,001160,251162,001162,00240
04 mar 20241164,251166,251160,001164,251164,25200
01 mar 20241150,251158,251148,001157,751157,75243
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...