Mercados españoles abiertos en 8 hrs 29 min

Soybean Futures,Sep-2026 (ZSU26.CBT)

CBOT - CBOT Precio demorado. Divisa en USX
Añadir a la lista de favoritos
1.175,00+34,50 (+3,02%)
A partir del 01:35PM EDT. Mercado abierto.
Intervalo de fechas:
21 jul 2023 - 21 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USX
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 20241060,501060,501060,501060,501060,50-
18 jul 20241070,501070,501070,501070,501070,50-
17 jul 20241069,751069,751069,751069,751069,75-
16 jul 20241078,001078,001078,001078,001078,00-
15 jul 20241076,501076,501076,501076,501076,50-
12 jul 20241094,501094,501094,501094,501094,50-
11 jul 20241088,251088,251088,251088,251088,25-
10 jul 20241083,501083,501083,501083,501083,50-
09 jul 20241092,251092,251092,251092,251092,25-
08 jul 20241104,501104,501104,501104,501104,50-
05 jul 20241120,751120,751120,751120,751120,75-
03 jul 20241114,001114,001114,001114,001114,00-
02 jul 20241103,001103,001103,001103,001103,00-
01 jul 20241105,001105,001105,001105,001105,00-
28 jun 20241093,251093,251093,251093,251093,25-
27 jun 20241089,751089,751089,751089,751089,75-
26 jun 20241093,001093,001093,001093,001093,00-
25 jun 20241097,001097,001097,001097,001097,00-
24 jun 20241109,001109,001109,001109,001109,00-
21 jun 20241100,751100,751100,751100,751100,75-
20 jun 20241103,251103,251103,251103,251103,25-
18 jun 20241107,751107,751107,751107,751107,75-
17 jun 20241109,251109,251109,251109,251109,25-
14 jun 20241123,251123,251123,251123,251123,25-
13 jun 20241129,251129,251129,251129,251129,25-
12 jun 20241124,251124,251124,251124,251124,25-
11 jun 20241132,001132,001132,001132,001132,00-
10 jun 20241135,751135,751135,751135,751135,75-
07 jun 20241135,751135,751135,751135,751135,75-
06 jun 20241140,501140,501140,501140,501140,50-
05 jun 20241131,001131,001131,001131,001131,00-
04 jun 20241136,751136,751136,751136,751136,75-
03 jun 20241141,751141,751141,751141,751141,75-
31 may 20241156,001156,001156,001156,001156,00-
30 may 20241159,501159,501159,501159,501159,50-
29 may 20241168,501168,501168,501168,501168,50-
28 may 20241173,751173,751173,751173,751173,75-
24 may 20241176,751176,751176,751176,751176,75-
23 may 20241177,751177,751177,751177,751177,75-
22 may 20241179,251179,251179,251179,251179,25-
21 may 20241178,501178,501178,501178,501178,50-
20 may 20241179,001179,001179,001179,001179,00-
17 may 20241170,751170,751170,751170,751170,75-
16 may 20241171,501171,501171,501171,501171,50-
15 may 20241175,251175,251175,251175,251175,25-
14 may 20241178,751178,751178,751178,751178,75-
13 may 20241184,501184,501184,501184,501184,50-
10 may 20241175,001177,751175,001177,751177,754
09 may 20241173,501173,501173,501173,501173,50-
08 may 20241180,751180,751180,751180,751180,75-
07 may 20241190,001190,001190,001190,001190,00-
06 may 20241180,501180,501180,501180,501180,50-
03 may 20241164,751164,751164,751164,751164,75-
02 may 20241157,751157,751157,751157,751157,75-
01 may 20241143,501143,501143,501143,501143,50-
30 abr 20241138,751138,751138,751138,751138,75-
29 abr 20241154,001154,001154,001154,001154,00-
26 abr 20241151,751151,751151,751151,751151,75-
25 abr 20241149,251149,251149,251149,251149,25-
24 abr 20241147,251147,251147,251147,251147,25-
23 abr 20241147,251147,251147,251147,251147,25-
22 abr 20241146,751146,751146,751146,751146,75-
19 abr 20241138,251138,251138,251138,251138,25-
18 abr 20241130,501130,501130,501130,501130,50-
17 abr 20241137,001137,001137,001137,001137,00-
16 abr 20241135,501135,501135,501135,501135,50-
15 abr 20241141,751141,751141,751141,751141,75-
12 abr 20241147,251147,251147,251147,251147,25-
11 abr 20241140,501140,501140,501140,501140,50-
10 abr 20241145,001145,001145,001145,001145,00-
09 abr 20241150,751150,751150,751150,751150,75-
08 abr 20241154,251154,251154,251154,251154,25-
05 abr 20241154,751154,751154,751154,751154,75-
04 abr 20241158,751158,751158,751158,751158,75-
03 abr 20241156,501158,251156,501158,251158,252
02 abr 20241152,501152,501152,501152,501152,50-
01 abr 20241152,251152,251152,251152,251152,25-
28 mar 20241154,251154,251154,251154,251154,25-
27 mar 20241144,751144,751144,751144,751144,75-
26 mar 20241152,751152,751152,751152,751152,75-
25 mar 20241161,001161,001161,001161,001161,00-
22 mar 20241153,251153,251153,251153,251153,25-
21 mar 20241169,251169,251169,251169,251169,256
20 mar 20241169,001169,001169,001169,001169,00-
19 mar 20241156,251156,251156,251156,251156,25-
18 mar 20241155,251155,251155,251155,251155,25-
15 mar 20241162,751162,751162,751162,751162,751
14 mar 20241160,001160,001160,001160,001160,00-
13 mar 20241160,501160,501160,501160,501160,50-
12 mar 20241160,501160,501160,501160,501160,50-
11 mar 20241146,251146,251146,251146,251146,25-
08 mar 20241147,001147,001147,001147,001147,00-
07 mar 20241131,001131,001131,001131,001131,00-
06 mar 20241124,001124,001124,001124,001124,00-
05 mar 20241126,001126,001126,001126,001126,00-
04 mar 20241127,001127,001127,001127,001127,00-
01 mar 20241121,751121,751121,751121,751121,75-
29 feb 20241114,501114,501114,501114,501114,50-
28 feb 20241116,501116,501116,501116,501116,50-
27 feb 20241113,251113,251113,251113,251113,25-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...