Mercados españoles abiertos en 3 hrs 58 min

Soybean Futures,Aug-2024 (ZSQ24.CBT)

CBOT - CBOT Precio demorado. Divisa en USX
Añadir a la lista de favoritos
1.163,75+6,50 (+0,56%)
A partir del 10:37PM 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
03 mar 20241158,751165,751158,251163,751163,75337
01 mar 20241146,751158,751145,751157,251157,257849
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
19 feb 2024------
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
29 nov 20231361,001363,751351,001360,251360,251923
28 nov 20231347,751364,001346,251360,001360,002630
27 nov 20231338,751350,251338,501345,001345,001798
24 nov 20231366,251366,251343,001344,751344,751866
23 nov 2023------
22 nov 20231384,001385,251366,501369,251369,251847
21 nov 20231376,001390,751372,001384,501384,501724
20 nov 20231346,251375,501339,751374,751374,752169
17 nov 20231361,501364,751348,251351,251351,252159
16 nov 20231390,251390,251359,751366,251366,252342
15 nov 20231388,001393,501380,751388,001388,002076
14 nov 20231381,251388,751370,501388,001388,001606
13 nov 20231356,251384,251353,501381,251381,251942
10 nov 20231351,251353,751345,001350,751350,751178
09 nov 20231366,501373,001344,251351,001351,002505
08 nov 20231367,251381,001363,501366,501366,502210
07 nov 20231374,251380,001361,751366,501366,502662
06 nov 20231363,001379,251363,001374,751374,753149
02 nov 20231342,251365,751340,001363,001363,002308
01 nov 20231331,751343,251331,751341,251341,251448
31 oct 20231330,001333,751321,751330,001330,001286
30 oct 20231323,751334,751317,751327,501327,501370
29 oct 20231336,501343,751322,751325,001325,001334
26 oct 20231315,001337,501314,751334,251334,251919
25 oct 20231320,751331,751314,251316,251316,252103
24 oct 20231324,751333,001312,001321,751321,752257
23 oct 20231320,001328,501315,751326,251326,251439
22 oct 20231331,251333,251320,251321,001321,001682
19 oct 20231335,751340,501329,001332,251332,251980
18 oct 20231335,001338,001327,501336,751336,752630
17 oct 20231328,251337,001320,751334,751334,752297
16 oct 20231319,501330,251317,501326,251326,252013
15 oct 20231314,251321,501311,251318,001318,001273
12 oct 20231318,751325,001305,751313,251313,252275
11 oct 20231289,001325,251287,251318,751318,753515
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...