Mercados españoles cerrados

Soybean Futures,Nov-2024 (ZSX24.CBT)

CBOT - CBOT Precio demorado. Divisa en USX
Añadir a la lista de favoritos
1.035,50-7,50 (-0,72%)
A partir del 02:19PM 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 20241043,001049,001035,251035,501035,5081.118
18 jul 20241042,001046,251031,751043,001043,00110.939
17 jul 20241043,251050,501038,001041,001041,00105.546
16 jul 20241040,001052,001037,251043,251043,25127.000
15 jul 20241057,001064,001038,501040,001040,00135.815
12 jul 20241068,751073,501059,501065,251065,25122.272
11 jul 20241067,501076,001061,501067,751067,75119.756
10 jul 20241079,251085,501066,001067,001067,00124.164
09 jul 20241098,001101,001077,501080,001080,00137.699
08 jul 20241124,501125,251094,251099,501099,50140.801
05 jul 20241120,001133,751114,001129,751129,7595.461
03 jul 20241113,501126,251110,751121,501121,5098.437
02 jul 20241110,751124,001108,751113,001113,00126.891
01 jul 20241104,001113,001097,001111,001111,00121.907
28 jun 20241105,001125,001100,001104,001104,00180.641
27 jun 20241106,751111,001101,001104,751104,75114.674
26 jun 20241111,251119,501103,001107,001107,00112.775
25 jun 20241130,001131,501107,001111,501111,50131.165
24 jun 20241121,501132,751111,501130,501130,50124.097
21 jun 20241116,501125,751113,251120,001120,00137.918
20 jun 20241132,501136,001115,001116,751116,75146.736
18 jun 20241130,251138,501128,501132,001132,00119.920
17 jun 20241149,751149,751129,501130,251130,25115.506
14 jun 20241160,001160,001147,751149,751149,7598.687
13 jun 20241147,251161,001143,501160,251160,25119.268
12 jun 20241150,001156,001141,001147,251147,25112.152
11 jun 20241158,001163,001150,251151,501151,50107.610
10 jun 20241159,001163,251152,501158,751158,7593.746
07 jun 20241168,001169,751151,251157,751157,7595.698
06 jun 20241150,001172,001150,001167,001167,0090.183
05 jun 20241157,001164,751148,251150,501150,5079.816
04 jun 20241163,001167,501154,001156,001156,0082.250
03 jun 20241183,251185,251161,251163,751163,7571.082
31 may 20241190,501201,501182,501184,501184,5053.926
30 may 20241195,001201,001187,001190,001190,0063.938
29 may 20241209,001210,751195,751196,751196,7561.492
28 may 20241221,751225,001206,251210,501210,5058.158
24 may 20241214,501222,251212,501219,501219,5055.349
23 may 20241218,251228,001212,751216,001216,0060.116
22 may 20241213,001222,751210,501218,251218,2548.192
21 may 20241216,251218,751207,251213,001213,0049.800
20 may 20241201,001220,001198,251216,751216,7571.913
17 may 20241199,001211,001198,251203,251203,2550.359
16 may 20241200,501204,751195,251199,001199,0044.555
15 may 20241206,501218,751198,501201,001201,0048.289
14 may 20241211,501214,251200,751205,001205,0047.670
13 may 20241204,751217,001198,251212,251212,2552.236
10 may 20241202,001209,001193,751205,751205,7559.361
09 may 20241212,751219,501198,001200,501200,5053.616
08 may 20241224,751226,251211,251213,001213,0052.204
07 may 20241218,001230,501212,751228,001228,0086.826
06 may 20241200,001222,751193,001219,751219,7598.843
03 may 20241186,501202,001185,501201,001201,0071.038
02 may 20241164,501190,251164,501187,751187,7556.545
01 may 20241156,501166,001153,751165,001165,0026.492
30 abr 20241178,001179,001156,001159,501159,5047.521
29 abr 20241173,751183,751171,001178,001178,0038.085
26 abr 20241175,251177,251169,751174,751174,7531.145
25 abr 20241172,001179,251164,001175,501175,5037.655
24 abr 20241173,251180,751170,251174,501174,5037.748
23 abr 20241171,251180,501169,001174,001174,0039.218
22 abr 20241156,001175,501155,001171,751171,7530.691
19 abr 20241149,001164,001146,751161,001161,0033.194
18 abr 20241160,001161,001148,251149,251149,2525.064
17 abr 20241157,001165,001153,501161,251161,2526.253
16 abr 20241166,251172,001156,501158,501158,5031.052
15 abr 20241175,501177,251162,251167,251167,2525.429
12 abr 20241164,251181,001159,001176,251176,2540.398
11 abr 20241168,751170,251156,001164,251164,2532.606
10 abr 20241178,001183,501166,751169,251169,2529.940
09 abr 20241183,501187,501177,001178,251178,2523.583
08 abr 20241186,251189,751180,751184,251184,2525.115
05 abr 20241181,751190,001177,001184,751184,7523.837
04 abr 20241184,251188,001175,501183,751183,7525.230
03 abr 20241178,001189,501172,001184,751184,7535.312
02 abr 20241182,751194,501174,251177,001177,0040.107
01 abr 20241190,251195,001179,251182,501182,5021.827
28 mar 20241181,251192,251167,251186,251186,2558.814
27 mar 20241188,751189,751182,001183,501183,5023.783
26 mar 20241197,001197,501190,001191,001191,0027.629
25 mar 20241188,001200,001180,751198,751198,7520.842
22 mar 20241202,751203,001183,751187,001187,0023.572
21 mar 20241200,001216,001196,251204,251204,2536.574
20 mar 20241181,251201,251179,251200,251200,2557.460
19 mar 20241180,251184,751175,251181,251181,2521.558
18 mar 20241191,001197,501179,251180,501180,5027.120
15 mar 20241185,251191,501175,251190,751190,7525.223
14 mar 20241186,001199,251182,501187,001187,0047.597
13 mar 20241184,751187,751175,501186,001186,0034.833
12 mar 20241171,501187,751169,501187,251187,2531.137
11 mar 20241174,001177,001166,251172,751172,7529.188
08 mar 20241153,001175,001146,251173,751173,7550.591
07 mar 20241142,251156,251141,001153,751153,7530.295
06 mar 20241142,751148,001137,001142,251142,2517.307
05 mar 20241146,251148,751139,751144,251144,2522.705
04 mar 20241140,751150,501139,001146,251146,2517.376
01 mar 20241131,751142,251129,751139,751139,7518.651
29 feb 20241135,251140,501125,001133,251133,2524.449
28 feb 20241130,501139,501125,001135,001135,0018.525
27 feb 20241128,001144,751127,751129,751129,7523.803
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...