Mercados españoles cerrados en 7 hrs 2 min

Soybean Futures,Aug-2024 (ZSQ24.CBT)

CBOT - CBOT Precio demorado. Divisa en USX
Añadir a la lista de favoritos
1.183,50-0,25 (-0,02%)
A partir del 04:10AM EDT. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USX
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 20241182,251187,501182,251183,501183,501365
23 abr 20241178,251186,001175,001183,751183,7511.084
22 abr 20241163,251183,751161,251178,501178,5011.084
19 abr 20241150,501169,251148,501166,751166,758384
18 abr 20241164,501166,251150,001151,251151,257751
17 abr 20241160,501169,751157,501165,751165,7511.506
16 abr 20241169,001176,501158,751160,751160,7512.650
15 abr 20241184,251185,751168,001171,501171,508350
12 abr 20241170,001190,751166,001184,501184,509122
11 abr 20241175,251178,501162,751171,501171,507304
10 abr 20241186,251191,501175,251177,001177,0010.866
09 abr 20241191,751195,751184,501186,251186,256151
08 abr 20241196,751201,501191,501192,751192,756419
05 abr 20241190,001200,001184,251194,751194,757134
04 abr 20241194,001197,751182,751191,251191,256907
03 abr 20241188,501198,751182,251194,001194,0010.641
02 abr 20241198,251210,501184,751187,501187,509968
01 abr 20241210,001212,751195,001198,501198,504705
28 mar 20241204,001210,501189,001203,751203,759659
27 mar 20241207,001208,751201,251205,001205,009628
26 mar 20241216,251217,751208,751209,751209,755439
25 mar 20241203,501218,751197,751218,251218,253896
22 mar 20241220,001221,001200,001202,751202,754876
21 mar 20241220,001235,751214,751223,001223,007072
20 mar 20241198,751221,251195,501219,501219,509071
19 mar 20241199,001203,501193,501198,001198,006155
18 mar 20241211,751216,751198,251199,001199,005893
15 mar 20241204,501210,251194,501209,501209,506662
14 mar 20241204,751224,251201,751206,251206,2511.467
13 mar 20241200,001207,751191,751205,251205,259277
12 mar 20241186,251204,001184,501203,501203,508507
11 mar 20241191,001192,751180,001186,751186,756303
08 mar 20241169,501190,001160,501189,001189,0010.148
07 mar 20241155,001170,251153,751169,751169,759123
06 mar 20241157,251160,501148,751154,251154,258465
05 mar 20241163,501164,501155,001156,251156,256985
04 mar 20241158,751170,001158,251162,501162,505105
01 mar 20241146,751158,751145,751157,251157,254666
29 feb 20241152,501156,251138,751148,751148,757849
28 feb 20241149,501158,001142,251152,001152,006035
27 feb 20241150,501166,001146,001147,751147,758049
26 feb 20241151,001157,001141,501150,501150,507043
23 feb 20241158,001162,751146,001149,251149,258301
22 feb 20241169,501175,001155,501156,001156,006679
21 feb 20241186,251186,251166,251168,751168,755645
20 feb 20241184,251193,251179,751186,251186,255469
16 feb 20241170,251179,751169,501178,501178,504892
15 feb 20241178,001182,501167,251169,001169,006060
14 feb 20241192,751195,001179,001180,501180,505785
13 feb 20241196,501202,001191,001194,001194,004958
12 feb 20241192,501204,001192,501199,251199,252243
09 feb 20241203,751204,251191,001192,001192,004572
08 feb 20241199,001210,751190,751201,251201,256299
07 feb 20241208,751208,751190,501197,751197,753739
06 feb 20241204,001212,501202,751207,501207,503654
05 feb 20241198,001206,001191,501204,501204,502943
02 feb 20241213,751218,001198,251198,751198,752714
01 feb 20241229,251229,251211,001214,001214,004031
31 ene 20241226,001231,001215,501230,001230,003882
30 ene 20241206,001227,501201,251226,001226,005013
29 ene 20241212,251214,751201,501206,751206,756188
26 ene 20241224,001232,251211,501212,751212,753685
25 ene 20241239,501244,001220,001225,251225,255737
24 ene 20241239,751244,751236,501239,501239,504644
23 ene 20241227,001241,001227,001240,751240,755512
22 ene 20241224,251229,501217,251228,751228,753274
19 ene 20241223,501233,501219,251221,001221,002759
18 ene 20241216,751225,501213,251222,251222,254386
17 ene 20241236,001237,251217,001218,001218,004529
16 ene 20241234,251245,501228,501234,501234,505521
12 ene 20241245,251252,001215,001233,501233,506858
11 ene 20241243,251254,751242,501244,501244,503482
10 ene 20241252,001252,251241,001243,501243,505076
09 ene 20241246,501254,001238,501252,001252,002912
08 ene 20241255,501256,251236,751246,501246,503644
05 ene 20241265,501267,751252,501253,251253,252649
04 ene 20241272,751274,001263,751266,251266,252051
03 ene 20241268,501277,501264,251273,501273,503760
02 ene 20241288,251288,251262,751269,001269,002643
29 dic 20231306,751311,251293,251294,751294,751703
28 dic 20231314,001321,001304,501307,001307,00743
27 dic 20231312,251315,501303,751314,001314,00867
26 dic 20231303,501313,751298,001313,251313,25685
22 dic 20231299,001308,251298,001304,751304,751028
21 dic 20231313,001313,001298,251301,751301,751448
20 dic 20231318,001324,501308,501313,501313,501594
19 dic 20231334,751335,001319,001320,751320,751651
18 dic 20231333,001337,751321,501336,751336,752445
15 dic 20231333,501336,251320,751331,001331,002677
14 dic 20231333,001337,001323,751333,001333,003257
13 dic 20231335,001337,001322,751327,251327,253243
12 dic 20231347,751351,751334,251339,751339,752314
11 dic 20231331,751347,501328,501346,501346,501799
08 dic 20231333,501344,501319,501323,251323,252441
07 dic 20231314,501333,501314,501329,251329,252155
06 dic 20231333,751334,751315,501315,751315,753570
05 dic 20231333,751338,251320,251330,501330,502690
04 dic 20231339,501347,751329,001330,751330,753079
01 dic 20231355,751356,251342,751345,501345,501802
30 nov 20231362,001362,001352,251358,251358,251960
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...