Mercados españoles abiertos en 6 hrs 57 min

Soybean Futures,Nov-2027 (ZSX27.CBT)

CBOT - CBOT Precio demorado. Divisa en USX
Añadir a la lista de favoritos
1.060,00+9,00 (+0,86%)
A partir del 12:03AM 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 20241060,001060,001060,001060,001060,004
18 jul 20241063,501063,501063,501063,501063,50-
17 jul 20241062,751062,751062,751062,751062,75-
16 jul 20241067,001067,001067,001067,001067,00-
15 jul 20241066,001066,001066,001066,001066,00-
12 jul 20241075,001075,001075,001075,001075,00-
11 jul 20241068,751068,751068,751068,751068,75-
10 jul 20241074,501074,501064,001064,001064,006
09 jul 20241072,751072,751072,751072,751072,75-
08 jul 20241085,001085,001085,001085,001085,00-
05 jul 20241101,251101,251101,251101,251101,25-
03 jul 20241094,501094,501094,501094,501094,50-
02 jul 20241083,501083,501083,501083,501083,50-
01 jul 20241085,501085,501085,501085,501085,50-
28 jun 20241070,001073,751069,001073,751073,752
27 jun 20241070,251070,251070,251070,251070,25-
26 jun 20241080,001080,001073,501073,501073,502
25 jun 20241080,001082,251080,001082,251082,253
24 jun 20241072,501072,501072,501072,501072,50-
21 jun 20241064,001064,001064,001064,001064,00-
20 jun 20241066,501066,501066,501066,501066,50-
18 jun 20241071,001071,001071,001071,001071,00-
17 jun 20241085,001085,001072,251072,251072,251
14 jun 20241086,251086,251086,251086,251086,25-
13 jun 20241091,001091,001091,001091,001091,00-
12 jun 20241086,001086,001086,001086,001086,002
11 jun 20241087,501087,501087,501087,501087,50-
10 jun 20241091,251091,251091,251091,251091,25-
07 jun 20241091,751091,751091,751091,751091,75-
06 jun 20241093,751093,751093,751093,751093,75-
05 jun 20241086,751086,751086,751086,751086,75-
04 jun 20241100,751100,751092,001092,001092,001
03 jun 20241097,251097,251097,251097,251097,25-
31 may 20241111,251111,251111,251111,251111,25-
30 may 20241115,001115,001115,001115,001115,00-
29 may 20241122,001124,751122,001124,751124,751
28 may 20241130,751130,751130,751130,751130,75-
24 may 20241133,251133,251133,251133,251133,25-
23 may 20241132,251132,251132,251132,251132,25-
22 may 20241134,501134,501134,501134,501134,50-
21 may 20241133,751133,751133,751133,751133,75-
20 may 20241132,751132,751132,751132,751132,75-
17 may 20241126,001126,001126,001126,001126,00-
16 may 20241126,751126,751126,751126,751126,75-
15 may 20241128,751128,751128,751128,751128,75-
14 may 20241132,001132,001132,001132,001132,00-
13 may 20241132,001137,501132,001137,501137,501
10 may 20241132,001132,001132,001132,001132,00-
09 may 20241128,501128,501128,501128,501128,50-
08 may 20241135,751135,751135,751135,751135,75-
07 may 20241145,251150,001145,251145,251145,251
06 may 20241135,751135,751135,751135,751135,75-
03 may 20241120,001120,001120,001120,001120,00-
02 may 20241113,001113,001113,001113,001113,00-
01 may 20241098,751098,751098,751098,751098,75-
30 abr 20241096,251096,251093,751093,751093,751
29 abr 20241107,251107,251107,251107,251107,25-
26 abr 20241105,001105,001105,001105,001105,00-
25 abr 20241102,501102,501102,501102,501102,50-
24 abr 20241100,251100,251100,251100,251100,25-
23 abr 20241100,001100,501100,001100,501100,501
22 abr 20241100,001100,001100,001100,001100,00-
19 abr 20241099,001099,001099,001099,001099,00-
18 abr 20241091,001091,001091,001091,001091,00-
17 abr 20241097,751097,751097,751097,751097,75-
16 abr 20241096,001096,001096,001096,001096,00-
15 abr 20241102,251102,251102,251102,251102,25-
12 abr 20241108,001108,001108,001108,001108,00-
11 abr 20241101,001101,001101,001101,001101,00-
10 abr 20241105,501105,501105,501105,501105,50-
09 abr 20241111,251111,251111,251111,251111,25-
08 abr 20241114,751114,751114,751114,751114,75-
05 abr 20241115,251115,251115,251115,251115,25-
04 abr 20241119,501119,501119,501119,501119,50-
03 abr 20241119,251119,251119,251119,251119,25-
02 abr 20241118,001118,001118,001118,001118,00-
01 abr 20241116,251116,251116,251116,251116,25-
28 mar 20241118,501118,501118,501118,501118,50-
27 mar 20241108,751108,751108,751108,751108,75-
26 mar 20241116,751116,751116,751116,751116,75-
25 mar 20241125,251125,251125,251125,251125,25-
22 mar 20241117,251117,251117,251117,251117,25-
21 mar 20241133,501133,501133,501133,501133,50-
20 mar 20241132,001132,001132,001132,001132,00-
19 mar 20241118,751118,751118,751118,751118,75-
18 mar 20241117,751117,751117,751117,751117,75-
15 mar 20241125,001125,001125,001125,001125,00-
14 mar 20241121,751121,751121,751121,751121,75-
13 mar 20241123,001123,001123,001123,001123,00-
12 mar 20241122,751122,751122,751122,751122,75-
11 mar 20241109,001109,001109,001109,001109,00-
08 mar 20241110,501110,501110,501110,501110,50-
07 mar 20241094,001094,001094,001094,001094,00-
06 mar 20241087,251087,251087,251087,251087,25-
05 mar 20241089,251089,251089,251089,251089,25-
04 mar 20241090,501090,501090,501090,501090,50-
01 mar 20241085,001085,001085,001085,001085,00-
29 feb 20241077,251077,251077,251077,251077,25-
28 feb 20241079,751079,751079,751079,751079,75-
27 feb 20241076,001076,001076,001076,001076,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...