Soybean Oil Futures,Dec-2024 (ZL=F)
CBOT - CBOT Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
A partir del 02:19PM EDT. Mercado abierto.
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USX
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 44.17 | 44.42 | 41.79 | 41.90 | 41.90 | 99,437 |
| 25 jul 2024 | 46.15 | 46.24 | 45.22 | 45.81 | 45.81 | 41,289 |
| 24 jul 2024 | 46.66 | 46.66 | 45.91 | 46.02 | 46.02 | 41,289 |
| 23 jul 2024 | 46.80 | 47.31 | 46.49 | 46.66 | 46.66 | 42,889 |
| 22 jul 2024 | 46.56 | 47.27 | 46.51 | 47.00 | 47.00 | 29,970 |
| 19 jul 2024 | 46.45 | 47.29 | 46.06 | 46.56 | 46.56 | 41,505 |
| 18 jul 2024 | 46.22 | 46.65 | 45.77 | 46.45 | 46.45 | 42,623 |
| 17 jul 2024 | 46.65 | 47.37 | 46.12 | 46.21 | 46.21 | 50,992 |
| 16 jul 2024 | 46.48 | 47.26 | 46.33 | 46.70 | 46.70 | 38,070 |
| 15 jul 2024 | 46.65 | 46.70 | 45.18 | 46.42 | 46.42 | 54,285 |
| 12 jul 2024 | 47.51 | 47.55 | 47.51 | 47.55 | 47.55 | 45,887 |
| 11 jul 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 159 |
| 10 jul 2024 | 46.94 | 46.95 | 46.26 | 46.26 | 46.26 | 60 |
| 09 jul 2024 | 48.51 | 48.60 | 46.86 | 46.86 | 46.86 | 88 |
| 08 jul 2024 | 48.76 | 49.00 | 48.68 | 49.00 | 49.00 | 86 |
| 05 jul 2024 | 48.32 | 49.65 | 48.25 | 49.62 | 49.62 | 136 |
| 03 jul 2024 | 47.24 | 48.75 | 47.19 | 48.60 | 48.60 | 1,253 |
| 02 jul 2024 | 46.29 | 47.08 | 46.29 | 46.93 | 46.93 | 835 |
| 01 jul 2024 | 43.97 | 45.90 | 43.97 | 45.83 | 45.83 | 875 |
| 28 jun 2024 | 43.34 | 43.90 | 43.33 | 43.77 | 43.77 | 1,818 |
| 27 jun 2024 | 43.41 | 44.06 | 42.98 | 43.49 | 43.49 | 22,008 |
| 26 jun 2024 | 42.80 | 43.71 | 42.75 | 43.45 | 43.45 | 53,209 |
| 25 jun 2024 | 43.57 | 43.63 | 42.50 | 42.76 | 42.76 | 73,347 |
| 24 jun 2024 | 43.93 | 44.16 | 43.27 | 43.49 | 43.49 | 69,723 |
| 21 jun 2024 | 43.94 | 44.17 | 43.61 | 43.94 | 43.94 | 66,027 |
| 20 jun 2024 | 44.30 | 44.91 | 43.88 | 43.97 | 43.97 | 102,123 |
| 18 jun 2024 | 43.72 | 44.68 | 43.46 | 44.30 | 44.30 | 90,884 |
| 17 jun 2024 | 43.63 | 43.88 | 43.13 | 43.73 | 43.73 | 66,728 |
| 14 jun 2024 | 43.86 | 43.97 | 43.47 | 43.68 | 43.68 | 68,101 |
| 13 jun 2024 | 43.94 | 44.00 | 43.32 | 43.86 | 43.86 | 81,763 |
| 12 jun 2024 | 43.69 | 44.17 | 43.47 | 43.79 | 43.79 | 78,853 |
| 11 jun 2024 | 43.64 | 44.06 | 43.07 | 43.67 | 43.67 | 97,126 |
| 10 jun 2024 | 43.60 | 43.91 | 43.11 | 43.66 | 43.66 | 85,856 |
| 07 jun 2024 | 44.35 | 44.45 | 43.50 | 43.63 | 43.63 | 71,363 |
| 06 jun 2024 | 43.18 | 44.65 | 43.11 | 44.35 | 44.35 | 79,271 |
| 05 jun 2024 | 43.63 | 43.93 | 43.03 | 43.13 | 43.13 | 80,694 |
| 04 jun 2024 | 44.14 | 44.55 | 43.57 | 43.62 | 43.62 | 75,106 |
| 03 jun 2024 | 45.52 | 45.52 | 44.02 | 44.14 | 44.14 | 87,103 |
| 31 may 2024 | 45.63 | 46.53 | 45.29 | 45.52 | 45.52 | 74,748 |
| 30 may 2024 | 45.87 | 45.90 | 44.91 | 45.72 | 45.72 | 68,273 |
| 29 may 2024 | 45.55 | 46.00 | 45.11 | 45.88 | 45.88 | 67,744 |
| 28 may 2024 | 45.01 | 45.93 | 44.95 | 45.52 | 45.52 | 73,076 |
| 24 may 2024 | 45.19 | 45.45 | 44.76 | 44.95 | 44.95 | 70,984 |
| 23 may 2024 | 45.88 | 46.48 | 45.11 | 45.19 | 45.19 | 70,057 |
| 22 may 2024 | 45.81 | 46.72 | 45.70 | 45.88 | 45.88 | 78,116 |
| 21 may 2024 | 46.27 | 46.37 | 45.48 | 45.81 | 45.81 | 76,454 |
| 20 may 2024 | 45.40 | 46.62 | 45.20 | 46.32 | 46.32 | 87,325 |
| 17 may 2024 | 44.50 | 45.67 | 44.24 | 45.27 | 45.27 | 71,457 |
| 16 may 2024 | 43.55 | 44.69 | 43.35 | 44.52 | 44.52 | 68,128 |
| 15 may 2024 | 43.44 | 44.20 | 43.22 | 43.55 | 43.55 | 91,403 |
| 14 may 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | 96,851 |
| 13 may 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 120 |
| 10 may 2024 | 42.38 | 43.91 | 42.38 | 43.81 | 43.81 | 155 |
| 09 may 2024 | 42.67 | 42.67 | 42.01 | 42.01 | 42.01 | 196 |
| 08 may 2024 | 43.30 | 44.03 | 43.15 | 43.15 | 43.15 | 395 |
| 07 may 2024 | 43.50 | 43.85 | 43.50 | 43.85 | 43.85 | 407 |
| 06 may 2024 | 42.86 | 43.17 | 42.86 | 43.17 | 43.17 | 158 |
| 03 may 2024 | 42.44 | 42.70 | 42.42 | 42.42 | 42.42 | 361 |
| 02 may 2024 | 42.50 | 42.75 | 42.35 | 42.57 | 42.57 | 675 |
| 01 may 2024 | 42.53 | 42.71 | 42.40 | 42.57 | 42.57 | 1,561 |
| 30 abr 2024 | 43.59 | 43.59 | 41.99 | 42.29 | 42.29 | 3,300 |
| 29 abr 2024 | 45.01 | 45.35 | 43.65 | 43.69 | 43.69 | 26,496 |
| 26 abr 2024 | 44.85 | 45.13 | 44.66 | 44.93 | 44.93 | 34,818 |
| 25 abr 2024 | 44.66 | 44.89 | 44.01 | 44.82 | 44.82 | 44,537 |
| 24 abr 2024 | 45.29 | 45.38 | 44.50 | 44.66 | 44.66 | 40,210 |
| 23 abr 2024 | 45.00 | 45.47 | 44.69 | 45.31 | 45.31 | 53,912 |
| 22 abr 2024 | 44.47 | 45.50 | 44.36 | 45.04 | 45.04 | 72,103 |
| 19 abr 2024 | 43.98 | 44.66 | 43.50 | 44.38 | 44.38 | 48,791 |
| 18 abr 2024 | 45.08 | 45.27 | 43.79 | 44.12 | 44.12 | 62,523 |
| 17 abr 2024 | 44.94 | 45.31 | 44.56 | 45.00 | 45.00 | 53,213 |
| 16 abr 2024 | 45.40 | 45.44 | 44.57 | 44.91 | 44.91 | 66,335 |
| 15 abr 2024 | 45.90 | 46.32 | 45.33 | 45.47 | 45.47 | 70,441 |
| 12 abr 2024 | 46.02 | 46.67 | 45.59 | 45.89 | 45.89 | 78,513 |
| 11 abr 2024 | 47.60 | 47.60 | 45.96 | 46.02 | 46.02 | 100,969 |
| 10 abr 2024 | 47.61 | 48.03 | 46.92 | 47.60 | 47.60 | 105,645 |
| 09 abr 2024 | 47.90 | 48.23 | 47.31 | 47.52 | 47.52 | 85,675 |
| 08 abr 2024 | 49.05 | 49.13 | 47.67 | 47.90 | 47.90 | 88,030 |
| 05 abr 2024 | 48.18 | 49.15 | 48.01 | 48.89 | 48.89 | 84,649 |
| 04 abr 2024 | 48.85 | 49.10 | 47.83 | 48.15 | 48.15 | 82,996 |
| 03 abr 2024 | 48.70 | 49.26 | 48.27 | 48.85 | 48.85 | 91,729 |
| 02 abr 2024 | 48.24 | 49.77 | 48.20 | 48.60 | 48.60 | 108,947 |
| 01 abr 2024 | 48.12 | 48.79 | 48.06 | 48.24 | 48.24 | 57,826 |
| 28 mar 2024 | 47.70 | 48.20 | 47.25 | 47.95 | 47.95 | 73,831 |
| 27 mar 2024 | 48.42 | 48.43 | 47.39 | 47.67 | 47.67 | 70,663 |
| 26 mar 2024 | 49.02 | 49.16 | 48.38 | 48.42 | 48.42 | 55,761 |
| 25 mar 2024 | 47.75 | 49.09 | 47.55 | 49.02 | 49.02 | 84,656 |
| 22 mar 2024 | 48.79 | 48.79 | 47.62 | 47.64 | 47.64 | 65,953 |
| 21 mar 2024 | 49.10 | 49.76 | 48.33 | 48.79 | 48.79 | 75,820 |
| 20 mar 2024 | 48.14 | 49.16 | 48.01 | 49.00 | 49.00 | 76,720 |
| 19 mar 2024 | 48.71 | 48.81 | 48.10 | 48.14 | 48.14 | 64,615 |
| 18 mar 2024 | 49.54 | 49.80 | 48.14 | 48.70 | 48.70 | 91,936 |
| 15 mar 2024 | 48.45 | 49.61 | 47.76 | 49.42 | 49.42 | 81,304 |
| 14 mar 2024 | 48.01 | 48.01 | 47.94 | 47.94 | 47.94 | 91,820 |
| 13 mar 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 160 |
| 12 mar 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 61 |
| 11 mar 2024 | 46.00 | 46.09 | 46.00 | 46.05 | 46.05 | 61 |
| 08 mar 2024 | 45.73 | 45.73 | 44.74 | 45.60 | 45.60 | 122 |
| 07 mar 2024 | 45.32 | 45.95 | 45.32 | 45.83 | 45.83 | 250 |
| 06 mar 2024 | 45.00 | 45.00 | 44.78 | 44.78 | 44.78 | 102 |
| 05 mar 2024 | 44.46 | 44.84 | 44.33 | 44.51 | 44.51 | 624 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.