Mercados españoles cerrados

Soybean Futures,Jul-2026 (ZSN26.CBT)

CBOT - CBOT Precio demorado. Divisa en USX
Añadir a la lista de favoritos
1.113,00+3,25 (+0,29%)
A partir del 09:59AM 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 20241113,001113,001113,001113,001113,0013
22 jul 20241106,501106,501106,501106,501106,506
19 jul 20241080,251080,251080,251080,251080,252
18 jul 20241090,001090,001090,001090,001090,001
17 jul 20241089,001089,001089,001089,001089,0064
16 jul 20241094,251094,251094,251094,251094,25-
15 jul 20241093,251093,251093,251093,251093,25102
12 jul 20241103,001111,501102,501111,501111,5097
11 jul 20241104,251106,501104,251106,501106,50141
10 jul 20241109,501109,501104,501104,501104,5014
09 jul 20241118,251118,251118,251118,251118,252
08 jul 20241130,001130,751130,001130,751130,753
05 jul 20241146,751146,751146,751146,751146,755
03 jul 20241140,251140,251140,251140,251140,25-
02 jul 20241129,251129,251129,251129,251129,25-
01 jul 20241131,501131,501131,501131,501131,501
28 jun 20241119,751119,751119,751119,751119,751
27 jun 20241113,001116,001113,001116,001116,001
26 jun 20241119,251119,251119,251119,251119,2533
25 jun 20241123,501123,501123,501123,501123,5077
24 jun 20241136,751136,751136,751136,751136,7525
21 jun 20241132,001132,001129,001129,251129,25285
20 jun 20241134,001134,751132,001132,501132,50116
18 jun 20241137,001137,001137,001137,001137,00-
17 jun 20241141,001141,001138,001138,001138,003
14 jun 20241155,001155,001151,501151,501151,5014
13 jun 20241156,501156,501156,501156,501156,502
12 jun 20241151,501151,501151,501151,501151,5014
11 jun 20241159,251159,251159,251159,251159,252
10 jun 20241163,001163,001163,001163,001163,00-
07 jun 20241163,001163,001163,001163,001163,006
06 jun 20241167,751167,751167,751167,751167,75-
05 jun 20241158,251158,251158,251158,251158,251
04 jun 20241164,001164,001164,001164,001164,001
03 jun 20241169,001169,001169,001169,001169,007
31 may 20241183,251183,251183,251183,251183,25-
30 may 20241186,751186,751186,751186,751186,75-
29 may 20241195,751195,751195,751195,751195,752
28 may 20241201,001201,001201,001201,001201,00-
24 may 20241204,001204,001204,001204,001204,00-
23 may 20241205,001205,001205,001205,001205,00-
22 may 20241206,501206,501206,501206,501206,50-
21 may 20241205,751205,751205,751205,751205,75-
20 may 20241206,251206,251206,251206,251206,25-
17 may 20241198,001198,001198,001198,001198,00-
16 may 20241198,751198,751198,751198,751198,75-
15 may 20241202,501202,501202,501202,501202,50-
14 may 20241206,001206,001206,001206,001206,00-
13 may 20241211,751211,751211,751211,751211,752
10 may 20241205,001205,001205,001205,001205,00-
09 may 20241200,751200,751200,751200,751200,75-
08 may 20241208,251208,251208,251208,251208,2532
07 may 20241215,001217,751215,001217,751217,752
06 may 20241208,751208,751208,751208,751208,751
03 may 20241192,501192,501192,501192,501192,50-
02 may 20241185,251185,251185,251185,251185,25-
01 may 20241170,751170,751170,751170,751170,75-
30 abr 20241165,751165,751165,751165,751165,75-
29 abr 20241181,251181,251181,251181,251181,25-
26 abr 20241176,751180,501176,751178,751178,753
25 abr 20241176,001176,001176,001176,001176,00-
24 abr 20241173,751173,751173,751173,751173,75-
23 abr 20241174,001174,001174,001174,001174,00-
22 abr 20241173,251173,251173,251173,251173,25-
19 abr 20241164,501164,501164,501164,501164,50-
18 abr 20241156,501156,501156,501156,501156,50-
17 abr 20241163,251163,251163,251163,251163,25-
16 abr 20241161,501161,501161,501161,501161,50-
15 abr 20241168,001168,001168,001168,001168,00-
12 abr 20241173,751173,751173,751173,751173,75-
11 abr 20241166,751166,751166,751166,751166,75-
10 abr 20241171,501171,501171,501171,501171,50-
09 abr 20241177,501177,501177,501177,501177,50-
08 abr 20241181,251181,251181,251181,251181,25-
05 abr 20241182,001182,001182,001182,001182,00-
04 abr 20241186,251186,251186,251186,251186,25-
03 abr 20241185,001185,001185,001185,001185,00-
02 abr 20241178,501178,501178,501178,501178,50-
01 abr 20241178,001178,001178,001178,001178,00-
28 mar 20241178,751178,751178,751178,751178,75-
27 mar 20241169,001169,001169,001169,001169,00-
26 mar 20241176,751176,751176,751176,751176,75-
25 mar 20241185,001185,001185,001185,001185,00-
22 mar 20241177,001177,001177,001177,001177,00-
21 mar 20241193,001193,001193,001193,001193,0014
20 mar 20241193,501193,501192,251192,251192,251
19 mar 20241179,751179,751179,751179,751179,751
18 mar 20241178,501178,501178,501178,501178,50-
15 mar 20241186,251186,251186,251186,251186,253
14 mar 20241184,001184,001184,001184,001184,001
13 mar 20241184,501184,501184,501184,501184,50-
12 mar 20241184,501184,501184,501184,501184,503
11 mar 20241170,251170,251170,251170,251170,25-
08 mar 20241171,001171,001171,001171,001171,002
07 mar 20241156,501156,501155,001155,001155,004
06 mar 20241148,001148,001148,001148,001148,00-
05 mar 20241150,001150,001150,001150,001150,00-
04 mar 20241151,001151,001151,001151,001151,00-
01 mar 20241145,751145,751145,751145,751145,75-
29 feb 20241138,501138,501138,501138,501138,50-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...