Mercados españoles cerrados

Soybean Futures,Nov-2025 (ZSX25.CBT)

CBOT - CBOT Precio demorado. Divisa en USX
Añadir a la lista de favoritos
1.163,75+1,00 (+0,09%)
Al cierre: 02:18PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USX
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20241149,251167,751142,001162,751162,75448
27 mar 20241159,001159,001151,751152,501152,50448
26 mar 20241164,501166,751159,251160,501160,50270
25 mar 20241165,001169,501156,251169,501169,5071
22 mar 20241174,251174,251159,501160,251160,25201
21 mar 20241175,751185,001165,251176,751176,75309
20 mar 20241168,501177,251167,501176,251176,2597
19 mar 20241161,501165,001157,001163,501163,5048
18 mar 20241167,001170,751160,751161,751161,75140
15 mar 20241160,751172,501156,251170,001170,00172
14 mar 20241164,501174,751163,001167,501167,50241
13 mar 20241165,751167,751156,501167,501167,50477
12 mar 20241153,751168,251152,251167,751167,75353
11 mar 20241153,001155,751148,751152,751152,7534
08 mar 20241136,501154,001131,251153,751153,75542
07 mar 20241137,251143,001134,751137,751137,7559
06 mar 20241133,501133,501129,001131,001131,00111
05 mar 20241129,001136,751129,001133,001133,00153
04 mar 20241130,501137,751130,001134,501134,5081
01 mar 20241127,501132,501120,001129,001129,00173
29 feb 20241123,751127,001117,751121,501121,50134
28 feb 20241117,001127,501116,751124,501124,5054
27 feb 20241120,001135,251120,001121,001121,00257
26 feb 20241120,251125,001117,001121,001121,00202
23 feb 20241131,251131,251120,751123,251123,25509
22 feb 20241135,001139,001126,251126,251126,25212
21 feb 20241142,251142,251134,001135,501135,50100
20 feb 20241136,501146,001136,501144,251144,2585
16 feb 20241128,751135,251127,001134,751134,75117
15 feb 20241134,001135,251127,251129,001129,00409
14 feb 20241140,001143,001134,501135,501135,50216
13 feb 20241140,251143,001140,001140,501140,50115
12 feb 20241145,251148,251140,501144,251144,2529
09 feb 20241149,001152,001141,251141,251141,2586
08 feb 20241149,501155,251144,001152,251152,25558
07 feb 20241149,501151,001137,001146,501146,50466
06 feb 20241148,001152,001147,001149,001149,0061
05 feb 20241144,501151,251141,001149,001149,0043
02 feb 20241157,001159,251144,501145,001145,00134
01 feb 20241161,001162,251155,751158,001158,00137
31 ene 20241160,001169,751160,001169,501169,5058
30 ene 20241155,251168,001155,001168,001168,0060
29 ene 20241155,001158,001149,001155,501155,50265
26 ene 20241160,251160,251155,001155,251155,25137
25 ene 20241176,001176,001162,501166,251166,2559
24 ene 20241171,001175,001169,751173,001173,0050
23 ene 20241168,001171,751166,001171,751171,7528
22 ene 20241164,001166,251155,001165,501165,5075
19 ene 20241159,001165,001158,251158,251158,2581
18 ene 20241160,001162,001156,001157,501157,50182
17 ene 20241174,751174,751160,001161,001161,00301
16 ene 20241172,001174,001169,001172,001172,00170
12 ene 20241174,751175,751160,001174,001174,00216
11 ene 20241175,001182,251175,001176,751176,75114
10 ene 20241176,001179,501175,001177,501177,5089
09 ene 20241175,001180,001173,001180,001180,00139
08 ene 20241175,001175,001168,001173,251173,25185
05 ene 20241189,001189,001175,001177,251177,25141
04 ene 20241194,251194,251189,501190,501190,5037
03 ene 20241200,001203,001196,501196,501196,5031
02 ene 20241203,751203,751190,751195,251195,2544
29 dic 20231227,501227,501217,001217,751217,7573
28 dic 20231231,001231,001228,001228,751228,7594
27 dic 20231227,501232,751226,751232,751232,75124
26 dic 20231225,001236,501223,001235,251235,2545
22 dic 20231217,001226,001217,001226,001226,0020
21 dic 20231214,001222,501214,001219,501219,5052
20 dic 20231230,501231,251225,751227,751227,7574
19 dic 20231239,501239,751230,501233,251233,2570
18 dic 20231239,001247,001239,001246,501246,5019
15 dic 20231241,501243,251232,501240,751240,7535
14 dic 20231244,001245,501243,501244,501244,5050
13 dic 20231241,001242,001235,501240,251240,25151
12 dic 20231255,001255,001243,751247,001247,0022
11 dic 20231253,001255,001253,001255,001255,007
08 dic 20231243,001252,251237,751240,751240,7558
07 dic 20231231,251242,501231,001241,751241,7519
06 dic 20231243,501243,501231,001231,001231,0036
05 dic 20231237,001242,251230,501238,501238,5037
04 dic 20231236,001248,001235,001235,251235,2523
01 dic 20231245,001247,001242,001242,001242,0041
30 nov 20231250,251252,251244,251252,001252,0060
29 nov 20231249,251251,001246,501251,001251,0034
28 nov 20231250,001253,001250,001250,001250,0026
27 nov 20231238,251239,251238,251239,251239,251
24 nov 20231249,001249,001238,501238,751238,7555
23 nov 2023------
22 nov 20231254,751255,501250,001253,501253,5052
21 nov 20231262,251265,001252,501262,251262,2520
20 nov 20231234,001254,501234,001254,501254,5015
17 nov 20231240,001242,001238,001239,501239,5042
16 nov 20231260,001260,001243,001246,501246,5066
15 nov 20231259,001263,001257,001262,001262,0018
14 nov 20231254,251258,751250,001258,751258,755
13 nov 20231238,251255,751236,001255,751255,7530
10 nov 20231232,001237,751232,001235,251235,2530
09 nov 20231243,501251,001236,251236,251236,2579
08 nov 20231251,001254,001243,751246,001246,0060
07 nov 20231253,001258,001244,251247,251247,2556
06 nov 20231250,001257,501249,251254,501254,5045
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...