Mercados españoles cerrados

Soybean Futures,Nov-2026 (ZSX26.CBT)

CBOT - CBOT Precio demorado. Divisa en USX
Añadir a la lista de favoritos
1.085,00-2,75 (-0,25%)
A partir del 01:50PM EDT. Mercado abierto.
Intervalo de fechas:
24 jul 2023 - 24 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USX
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 jul 20241089,501095,001085,001085,001085,0046
22 jul 20241073,751084,001072,001083,001083,0027
19 jul 20241069,001069,001059,001059,001059,0010
18 jul 20241069,251069,251069,251069,251069,25-
17 jul 20241072,751072,751068,501068,501068,502
16 jul 20241076,751077,001072,751072,751072,753
15 jul 20241083,001083,001071,251071,751071,75156
12 jul 20241081,501087,501079,251087,501087,5055
11 jul 20241081,001081,501078,251081,251081,2530
10 jul 20241076,251079,501076,251076,501076,5031
09 jul 20241088,251088,251085,251085,251085,252
08 jul 20241095,751097,501095,751097,501097,503
05 jul 20241113,751113,751113,751113,751113,755
03 jul 20241101,251107,001101,251107,001107,001
02 jul 20241096,001096,001096,001096,001096,00-
01 jul 20241098,001098,001098,001098,001098,00-
28 jun 20241086,251086,251086,251086,251086,25-
27 jun 20241081,001082,751079,251082,751082,754
26 jun 20241086,001086,001086,001086,001086,00-
25 jun 20241088,501090,001088,501090,001090,003
24 jun 20241090,001102,001090,001102,001102,0018
21 jun 20241094,001094,001093,751093,751093,755
20 jun 20241100,001100,001094,001096,251096,257
18 jun 20241100,751100,751100,751100,751100,75-
17 jun 20241102,001102,001102,001102,001102,00-
14 jun 20241116,001116,001116,001116,001116,00-
13 jun 20241120,751120,751120,751120,751120,75-
12 jun 20241115,751115,751115,751115,751115,751
11 jun 20241123,501123,501123,501123,501123,50-
10 jun 20241127,251127,251127,251127,251127,25-
07 jun 20241126,501127,751126,501127,751127,754
06 jun 20241130,001133,001129,751129,751129,7510
05 jun 20241122,751122,751122,751122,751122,75-
04 jun 20241128,251128,251128,251128,251128,25-
03 jun 20241133,501133,501133,501133,501133,50-
31 may 20241147,501147,501147,501147,501147,50-
30 may 20241151,251151,251151,251151,251151,25-
29 may 20241166,501166,501161,001161,001161,003
28 may 20241167,001167,001167,001167,001167,00-
24 may 20241169,501169,501169,501169,501169,501
23 may 20241168,501168,501168,501168,501168,50-
22 may 20241170,751170,751170,751170,751170,75-
21 may 20241170,001170,001170,001170,001170,00-
20 may 20241171,001171,001169,001169,001169,001
17 may 20241162,501162,501162,501162,501162,504
16 may 20241163,251163,251163,251163,251163,25-
15 may 20241165,251165,251165,251165,251165,25-
14 may 20241168,501168,501168,501168,501168,50-
13 may 20241174,001174,001174,001174,001174,00-
10 may 20241164,001165,501164,001165,501165,505
09 may 20241162,001162,001162,001162,001162,00-
08 may 20241169,251169,251169,251169,251169,25-
07 may 20241175,001183,001175,001178,751178,756
06 may 20241169,251169,251169,251169,251169,25-
03 may 20241153,501153,501153,501153,501153,50-
02 may 20241146,501146,501146,501146,501146,50-
01 may 20241132,251132,251132,251132,251132,25-
30 abr 20241127,251127,251127,251127,251127,25-
29 abr 20241142,751142,751142,751142,751142,75-
26 abr 20241140,501140,501140,501140,501140,50-
25 abr 20241131,001138,001131,001138,001138,001
24 abr 20241135,751135,751135,751135,751135,75-
23 abr 20241136,001136,001136,001136,001136,00-
22 abr 20241135,501135,501135,501135,501135,504
19 abr 20241120,001136,751120,001127,001127,0012
18 abr 20241119,001119,001119,001119,001119,00-
17 abr 20241125,751125,751125,751125,751125,75-
16 abr 20241124,001124,001124,001124,001124,00-
15 abr 20241130,251130,251130,251130,251130,25-
12 abr 20241135,001136,001135,001136,001136,002
11 abr 20241129,001129,001129,001129,001129,00-
10 abr 20241133,501133,501133,501133,501133,50-
09 abr 20241139,251139,251139,251139,251139,25-
08 abr 20241142,751142,751142,751142,751142,75-
05 abr 20241143,251143,251143,251143,251143,251
04 abr 20241144,001147,501144,001147,501147,506
03 abr 20241147,001147,001147,001147,001147,001
02 abr 20241141,251141,251141,251141,251141,25-
01 abr 20241139,501139,501139,501139,501139,50-
28 mar 20241118,001141,751118,001141,751141,751
27 mar 20241135,001135,001132,001132,001132,001
26 mar 20241140,001140,001140,001140,001140,00-
25 mar 20241148,501148,501148,501148,501148,50-
22 mar 20241140,501140,501140,501140,501140,50-
21 mar 20241145,251157,501145,001156,751156,7519
20 mar 20241155,251155,251155,251155,251155,25-
19 mar 20241141,001142,001141,001142,001142,004
18 mar 20241141,001141,001141,001141,001141,00-
15 mar 20241145,001148,251145,001148,251148,255
14 mar 20241147,001147,001145,001145,001145,002
13 mar 20241146,251146,251146,251146,251146,25-
12 mar 20241133,001146,001133,001146,001146,003
11 mar 20241132,251132,251132,251132,251132,25-
08 mar 20241125,001133,751125,001133,751133,752
07 mar 20241117,251117,251117,251117,251117,25-
06 mar 20241110,501110,501110,501110,501110,50-
05 mar 20241112,501112,501112,501112,501112,50-
04 mar 20241113,751113,751113,751113,751113,75-
01 mar 20241108,251108,251108,251108,251108,25-
29 feb 20241100,501100,501100,501100,501100,50-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...