Corn Futures,Jul-2022 (ZC=F)
CBOT - CBOT Precio retrasado. Divisa en USX.
Añadir a la lista de seguimiento
A partir del 02:19PM EDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USX
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2022 | 780.25 | 788.00 | 774.50 | 786.00 | 786.00 | 72,846 |
| 20 may 2022 | 781.25 | 782.00 | 774.50 | 778.75 | 778.75 | 106,424 |
| 19 may 2022 | 782.00 | 789.75 | 773.25 | 783.25 | 783.25 | 106,424 |
| 18 may 2022 | 800.75 | 802.25 | 778.00 | 781.50 | 781.50 | 120,123 |
| 17 may 2022 | 808.00 | 809.25 | 797.25 | 800.75 | 800.75 | 98,317 |
| 16 may 2022 | 795.00 | 810.25 | 792.75 | 809.50 | 809.50 | 138,859 |
| 13 may 2022 | 808.00 | 808.00 | 794.50 | 794.50 | 794.50 | 113,807 |
| 12 may 2022 | 802.50 | 814.00 | 798.75 | 813.50 | 813.50 | 911 |
| 11 may 2022 | 788.00 | 802.75 | 788.00 | 802.25 | 802.25 | 653 |
| 10 may 2022 | 787.50 | 790.75 | 782.50 | 786.50 | 786.50 | 597 |
| 09 may 2022 | 792.25 | 792.25 | 782.00 | 784.50 | 784.50 | 745 |
| 06 may 2022 | 800.00 | 800.00 | 784.25 | 792.25 | 792.25 | 1,248 |
| 05 may 2022 | 799.75 | 804.75 | 796.00 | 803.75 | 803.75 | 410 |
| 04 may 2022 | 801.00 | 808.75 | 796.00 | 798.50 | 798.50 | 1,267 |
| 03 may 2022 | 817.50 | 822.00 | 799.75 | 800.75 | 800.75 | 2,214 |
| 02 may 2022 | 811.50 | 814.00 | 798.00 | 813.00 | 813.00 | 2,848 |
| 29 abr 2022 | 816.25 | 827.00 | 814.00 | 818.25 | 818.25 | 11,143 |
| 28 abr 2022 | 816.25 | 823.50 | 811.00 | 816.00 | 816.00 | 47,633 |
| 27 abr 2022 | 802.75 | 820.25 | 797.50 | 815.50 | 815.50 | 70,673 |
| 26 abr 2022 | 800.25 | 812.25 | 795.00 | 803.25 | 803.25 | 85,308 |
| 25 abr 2022 | 796.75 | 802.00 | 784.75 | 800.25 | 800.25 | 114,116 |
| 22 abr 2022 | 798.75 | 807.50 | 783.50 | 793.00 | 793.00 | 140,795 |
| 21 abr 2022 | 814.00 | 814.25 | 797.50 | 799.25 | 799.25 | 111,004 |
| 20 abr 2022 | 803.50 | 816.50 | 796.75 | 815.75 | 815.75 | 128,911 |
| 19 abr 2022 | 813.25 | 819.75 | 799.75 | 804.00 | 804.00 | 133,531 |
| 18 abr 2022 | 791.00 | 816.75 | 790.25 | 813.25 | 813.25 | 114,979 |
| 14 abr 2022 | 783.50 | 793.00 | 781.00 | 790.25 | 790.25 | 108,878 |
| 13 abr 2022 | 775.00 | 786.25 | 767.25 | 783.50 | 783.50 | 182,922 |
| 12 abr 2022 | 765.50 | 779.00 | 765.00 | 776.25 | 776.25 | 154,266 |
| 11 abr 2022 | 767.00 | 778.00 | 762.00 | 764.50 | 764.50 | 170,234 |
| 08 abr 2022 | 757.00 | 773.00 | 752.75 | 768.75 | 768.75 | 170,872 |
| 07 abr 2022 | 755.75 | 759.25 | 748.50 | 757.75 | 757.75 | 149,456 |
| 06 abr 2022 | 759.75 | 761.50 | 750.25 | 756.50 | 756.50 | 110,915 |
| 05 abr 2022 | 750.75 | 768.00 | 749.25 | 759.75 | 759.75 | 123,890 |
| 04 abr 2022 | 737.00 | 752.25 | 734.75 | 750.50 | 750.50 | 112,649 |
| 01 abr 2022 | 748.50 | 751.50 | 730.25 | 735.00 | 735.00 | 155,927 |
| 31 mar 2022 | 739.25 | 770.00 | 732.50 | 748.75 | 748.75 | 173,737 |
| 30 mar 2022 | 727.00 | 748.75 | 726.75 | 738.00 | 738.00 | 109,719 |
| 29 mar 2022 | 746.25 | 747.50 | 713.50 | 726.25 | 726.25 | 180,171 |
| 28 mar 2022 | 749.00 | 750.25 | 740.50 | 748.50 | 748.50 | 89,177 |
| 25 mar 2022 | 748.50 | 755.25 | 742.50 | 754.00 | 754.00 | 73,846 |
| 24 mar 2022 | 757.00 | 762.50 | 745.00 | 748.25 | 748.25 | 100,951 |
| 23 mar 2022 | 752.25 | 770.50 | 749.00 | 757.75 | 757.75 | 112,399 |
| 22 mar 2022 | 756.75 | 761.00 | 744.00 | 753.00 | 753.00 | 104,191 |
| 21 mar 2022 | 746.50 | 765.00 | 743.00 | 756.25 | 756.25 | 93,775 |
| 18 mar 2022 | 753.75 | 755.00 | 736.50 | 741.75 | 741.75 | 84,411 |
| 17 mar 2022 | 730.00 | 757.50 | 728.50 | 754.50 | 754.50 | 90,267 |
| 16 mar 2022 | 756.75 | 757.00 | 726.75 | 730.00 | 730.00 | 106,537 |
| 15 mar 2022 | 745.25 | 759.00 | 736.00 | 758.00 | 758.00 | 89,348 |
| 14 mar 2022 | 745.00 | 752.00 | 725.50 | 728.25 | 728.25 | 104,100 |
| 11 mar 2022 | 758.00 | 768.50 | 755.00 | 764.50 | 764.50 | 233 |
| 10 mar 2022 | 738.50 | 768.00 | 738.50 | 757.75 | 757.75 | 74 |
| 09 mar 2022 | 756.25 | 757.25 | 734.00 | 735.00 | 735.00 | 188 |
| 08 mar 2022 | 747.50 | 759.00 | 724.00 | 754.50 | 754.50 | 547 |
| 07 mar 2022 | 782.75 | 782.75 | 742.75 | 749.25 | 749.25 | 1,309 |
| 04 mar 2022 | 761.75 | 800.00 | 741.00 | 756.50 | 756.50 | 2,186 |
| 03 mar 2022 | 745.00 | 778.50 | 745.00 | 751.25 | 751.25 | 3,447 |
| 02 mar 2022 | 741.75 | 760.00 | 723.00 | 739.00 | 739.00 | 3,350 |
| 01 mar 2022 | 699.75 | 744.25 | 699.75 | 739.75 | 739.75 | 7,258 |
| 28 feb 2022 | 688.00 | 704.75 | 679.00 | 697.50 | 697.50 | 15,651 |
| 25 feb 2022 | 696.75 | 707.00 | 657.00 | 659.50 | 659.50 | 94,802 |
| 24 feb 2022 | 683.50 | 718.75 | 682.00 | 695.00 | 695.00 | 161,611 |
| 23 feb 2022 | 674.00 | 685.00 | 669.25 | 683.75 | 683.75 | 154,730 |
| 22 feb 2022 | 657.75 | 676.75 | 657.75 | 674.75 | 674.75 | 168,824 |
| 18 feb 2022 | 648.50 | 658.00 | 647.00 | 654.25 | 654.25 | 154,047 |
| 17 feb 2022 | 645.50 | 652.00 | 642.75 | 650.00 | 650.00 | 121,279 |
| 16 feb 2022 | 637.75 | 647.75 | 636.25 | 647.00 | 647.00 | 126,554 |
| 15 feb 2022 | 655.00 | 655.50 | 635.50 | 638.00 | 638.00 | 177,958 |
| 14 feb 2022 | 651.25 | 656.75 | 642.50 | 655.75 | 655.75 | 144,923 |
| 11 feb 2022 | 641.00 | 657.75 | 637.75 | 651.00 | 651.00 | 243,969 |
| 10 feb 2022 | 646.00 | 662.75 | 638.75 | 641.75 | 641.75 | 372,991 |
| 09 feb 2022 | 632.25 | 647.75 | 630.50 | 646.75 | 646.75 | 320,406 |
| 08 feb 2022 | 636.50 | 636.75 | 627.25 | 632.25 | 632.25 | 200,583 |
| 07 feb 2022 | 628.75 | 636.75 | 624.75 | 635.25 | 635.25 | 232,607 |
| 04 feb 2022 | 618.50 | 623.25 | 613.25 | 620.50 | 620.50 | 181,430 |
| 03 feb 2022 | 622.50 | 624.25 | 610.25 | 616.75 | 616.75 | 215,871 |
| 02 feb 2022 | 634.50 | 640.75 | 616.75 | 622.50 | 622.50 | 275,662 |
| 01 feb 2022 | 626.00 | 639.50 | 624.50 | 634.75 | 634.75 | 196,298 |
| 31 ene 2022 | 635.75 | 642.50 | 622.50 | 626.00 | 626.00 | 243,891 |
| 28 ene 2022 | 623.25 | 637.25 | 623.00 | 636.00 | 636.00 | 188,658 |
| 27 ene 2022 | 625.00 | 627.75 | 621.25 | 625.25 | 625.25 | 151,696 |
| 26 ene 2022 | 619.00 | 627.75 | 615.00 | 627.00 | 627.00 | 172,723 |
| 25 ene 2022 | 620.00 | 631.00 | 618.50 | 620.00 | 620.00 | 298,396 |
| 24 ene 2022 | 617.50 | 621.50 | 609.25 | 621.00 | 621.00 | 194,809 |
| 21 ene 2022 | 607.50 | 618.50 | 604.25 | 616.25 | 616.25 | 187,471 |
| 20 ene 2022 | 609.00 | 614.25 | 606.25 | 611.00 | 611.00 | 127,683 |
| 19 ene 2022 | 600.00 | 614.50 | 600.00 | 610.50 | 610.50 | 179,943 |
| 18 ene 2022 | 592.75 | 600.75 | 588.25 | 599.50 | 599.50 | 141,742 |
| 14 ene 2022 | 587.50 | 598.25 | 585.25 | 596.25 | 596.25 | 140,634 |
| 13 ene 2022 | 599.00 | 599.75 | 585.25 | 587.50 | 587.50 | 186,546 |
| 12 ene 2022 | 601.00 | 604.00 | 591.00 | 599.00 | 599.00 | 181,633 |
| 11 ene 2022 | 599.75 | 604.75 | 598.00 | 601.00 | 601.00 | 128,305 |
| 10 ene 2022 | 605.25 | 608.00 | 596.25 | 599.75 | 599.75 | 135,265 |
| 07 ene 2022 | 605.25 | 608.25 | 599.00 | 606.75 | 606.75 | 140,371 |
| 06 ene 2022 | 601.25 | 605.75 | 596.00 | 603.75 | 603.75 | 151,442 |
| 05 ene 2022 | 608.50 | 609.75 | 601.25 | 602.25 | 602.25 | 148,499 |
| 04 ene 2022 | 591.75 | 611.25 | 591.50 | 609.50 | 609.50 | 210,268 |
| 03 ene 2022 | 599.00 | 603.50 | 584.75 | 589.25 | 589.25 | 146,023 |
| 31 dic 2021 | 595.75 | 599.25 | 592.50 | 593.25 | 593.25 | 69,868 |
| 30 dic 2021 | 605.50 | 606.00 | 592.75 | 596.00 | 596.00 | 122,776 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
