Mercados españoles cerrados

Soybean Futures,Sep-2024 (ZSU24.CBT)

CBOT - CBOT Precio demorado. Divisa en USX
Añadir a la lista de favoritos
1.040,75+2,50 (+0,24%)
A partir del 01:32PM EDT. Mercado abierto.
Intervalo de fechas:
18 jul 2023 - 18 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USX
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jul 20241039,751043,751030,251040,751040,7520.616
17 jul 20241038,001044,751034,501038,251038,2524.438
16 jul 20241033,501047,251031,501037,751037,7524.438
15 jul 20241048,751056,751032,251033,751033,7521.082
12 jul 20241064,001068,001053,251058,501058,5029.276
11 jul 20241064,251072,001057,251063,751063,7525.285
10 jul 20241077,001083,001062,751063,751063,7526.806
09 jul 20241095,001098,001075,001077,501077,5026.882
08 jul 20241122,001123,001092,001096,751096,7521.984
05 jul 20241118,001129,251110,001126,001126,0016.197
03 jul 20241110,501122,251107,751117,501117,5015.272
02 jul 20241106,501120,501105,751110,751110,7519.960
01 jul 20241100,001109,001094,251107,501107,5017.582
28 jun 20241103,751122,001096,251100,001100,0032.435
27 jun 20241107,001111,501099,751103,001103,0018.503
26 jun 20241111,501120,251104,501107,251107,2517.723
25 jun 20241130,001130,501107,501111,751111,7523.972
24 jun 20241120,501132,501110,751130,501130,5017.936
21 jun 20241113,501124,251111,751119,501119,5023.085
20 jun 20241127,751132,751112,001113,251113,2520.470
18 jun 20241125,751135,501123,751129,751129,7517.881
17 jun 20241147,001147,001124,751125,251125,2516.828
14 jun 20241155,501156,501145,251146,501146,5017.680
13 jun 20241143,001157,751139,251157,501157,5026.128
12 jun 20241147,751153,001137,751143,001143,0020.382
11 jun 20241157,751161,751147,251148,251148,2526.411
10 jun 20241156,751162,501151,501158,251158,2514.690
07 jun 20241168,501169,751149,001155,501155,5016.782
06 jun 20241149,501172,751149,501167,501167,5019.297
05 jun 20241154,501163,501148,251150,251150,2521.511
04 jun 20241160,751165,751153,001154,501154,5021.338
03 jun 20241183,001184,001159,751162,001162,0017.357
31 may 20241189,751201,501182,251184,501184,508635
30 may 20241196,501201,251186,501189,251189,2514.247
29 may 20241212,001213,251196,251197,001197,0012.306
28 may 20241226,001230,501209,751212,501212,5014.314
24 may 20241217,751227,501216,001224,751224,759616
23 may 20241222,251233,001216,001219,001219,0011.241
22 may 20241213,001226,251213,001222,501222,5012.195
21 may 20241219,501222,251209,251215,001215,0011.392
20 may 20241203,501223,001200,751220,501220,5013.968
17 may 20241201,001212,501200,251205,251205,2514.513
16 may 20241203,501206,751197,251200,751200,759757
15 may 20241206,751220,501200,001202,751202,759757
14 may 20241210,501214,501199,501205,501205,509242
13 may 20241207,501218,001200,001212,501212,5010.248
10 may 20241201,501210,251194,751207,001207,0011.341
09 may 20241213,501221,001197,251200,001200,0010.348
08 may 20241228,251228,251212,001213,501213,5011.834
07 may 20241221,251233,501216,251229,501229,5017.134
06 may 20241198,501226,501192,751224,251224,2516.833
03 may 20241183,501201,501183,501200,251200,2513.307
02 may 20241162,501188,001162,501185,751185,7510.765
01 may 20241154,001162,751151,001161,251161,256861
30 abr 20241175,001176,251153,251156,751156,7510.365
29 abr 20241171,001181,251169,001175,501175,508856
26 abr 20241171,251173,001165,751171,001171,004158
25 abr 20241170,001175,501160,001172,251172,256050
24 abr 20241169,501179,001167,501171,751171,756416
23 abr 20241167,751175,251164,251170,751170,756719
22 abr 20241154,251171,751150,001167,251167,255104
19 abr 20241140,751158,251139,001155,751155,755470
18 abr 20241155,751155,751140,751141,751141,754091
17 abr 20241150,501158,501147,001155,001155,006696
16 abr 20241160,751165,501149,501151,251151,255551
15 abr 20241170,501172,501157,001161,001161,006564
12 abr 20241159,751177,001154,751171,751171,756399
11 abr 20241165,501166,501151,251160,001160,006169
10 abr 20241174,251179,501163,001165,001165,008073
09 abr 20241180,001183,751173,001174,501174,504260
08 abr 20241183,001186,501177,751180,251180,253976
05 abr 20241176,751185,501172,751181,001181,004202
04 abr 20241181,501184,001170,751179,001179,006689
03 abr 20241173,751185,251169,251180,501180,507817
02 abr 20241183,001195,001171,501174,001174,008011
01 abr 20241191,251195,001179,501182,751182,753000
28 mar 20241183,751192,501169,251186,751186,755978
27 mar 20241189,751190,251184,001185,251185,255816
26 mar 20241197,751199,001191,251192,001192,003551
25 mar 20241188,251201,251181,501200,251200,253626
22 mar 20241204,501205,001184,501187,251187,253201
21 mar 20241202,251218,501198,251206,251206,253994
20 mar 20241184,251204,001181,251202,751202,758534
19 mar 20241183,251186,751178,501183,501183,503819
18 mar 20241196,001200,251182,751183,501183,504523
15 mar 20241188,751194,501179,001193,751193,755355
14 mar 20241189,251204,751186,251190,001190,009798
13 mar 20241187,001191,501178,751189,501189,506063
12 mar 20241174,001190,251172,751190,001190,006458
11 mar 20241178,501180,251169,501175,001175,004020
08 mar 20241157,751177,751149,751177,001177,006767
07 mar 20241145,751159,251144,251158,001158,005403
06 mar 20241147,501151,251140,251144,751144,753236
05 mar 20241152,501153,001144,501147,751147,756081
04 mar 20241146,751157,251146,251151,501151,503919
01 mar 20241136,501148,251135,751145,501145,503420
29 feb 20241141,751146,001130,001138,751138,755675
28 feb 20241138,751146,501132,251141,501141,505724
27 feb 20241135,751151,751134,501136,251136,256529
26 feb 20241136,751139,751128,751136,251136,254163
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...