Soybean Oil Futures,Jul-2024 (ZL=F)
CBOT - CBOT Precio retrasado. Divisa en USX.
Añadir a la lista de seguimiento
A partir del 01:14PM EDT. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USX
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 45.27 | 45.47 | 44.63 | 45.25 | 45.25 | 66,320 |
| 24 abr 2024 | 45.29 | 45.38 | 44.50 | 44.66 | 44.66 | 53,912 |
| 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 |
| 04 mar 2024 | 44.79 | 44.97 | 44.54 | 44.65 | 44.65 | 311 |
| 01 mar 2024 | 44.75 | 45.12 | 44.23 | 44.62 | 44.62 | 700 |
| 29 feb 2024 | 44.76 | 44.90 | 44.20 | 44.66 | 44.66 | 1,294 |
| 28 feb 2024 | 44.92 | 45.11 | 44.33 | 44.66 | 44.66 | 14,495 |
| 27 feb 2024 | 44.47 | 45.50 | 44.41 | 44.91 | 44.91 | 37,624 |
| 26 feb 2024 | 44.02 | 44.65 | 43.66 | 44.40 | 44.40 | 39,348 |
| 23 feb 2024 | 44.21 | 44.59 | 43.57 | 44.02 | 44.02 | 37,688 |
| 22 feb 2024 | 44.83 | 45.34 | 44.07 | 44.21 | 44.21 | 48,034 |
| 21 feb 2024 | 45.50 | 45.63 | 44.67 | 44.83 | 44.83 | 51,005 |
| 20 feb 2024 | 45.80 | 46.08 | 44.94 | 45.41 | 45.41 | 47,654 |
| 16 feb 2024 | 46.06 | 46.35 | 45.43 | 45.59 | 45.59 | 56,119 |
| 15 feb 2024 | 46.23 | 46.34 | 45.56 | 46.00 | 46.00 | 65,606 |
| 14 feb 2024 | 47.36 | 47.54 | 46.12 | 46.35 | 46.35 | 66,207 |
| 13 feb 2024 | 46.99 | 47.70 | 46.24 | 47.30 | 47.30 | 71,422 |
| 12 feb 2024 | 47.26 | 47.34 | 46.51 | 46.90 | 46.90 | 62,663 |
| 09 feb 2024 | 47.94 | 48.45 | 46.91 | 47.26 | 47.26 | 97,965 |
| 08 feb 2024 | 46.76 | 48.16 | 46.67 | 47.94 | 47.94 | 104,128 |
| 07 feb 2024 | 46.00 | 46.89 | 45.33 | 46.76 | 46.76 | 81,816 |
| 06 feb 2024 | 45.35 | 46.26 | 45.33 | 45.94 | 45.94 | 64,269 |
| 05 feb 2024 | 44.73 | 45.45 | 44.51 | 45.33 | 45.33 | 73,096 |
| 02 feb 2024 | 45.73 | 45.75 | 44.58 | 44.73 | 44.73 | 59,074 |
| 01 feb 2024 | 46.02 | 46.38 | 45.32 | 45.60 | 45.60 | 73,563 |
| 31 ene 2024 | 46.00 | 46.30 | 45.26 | 46.02 | 46.02 | 63,673 |
| 30 ene 2024 | 45.55 | 46.19 | 44.89 | 46.00 | 46.00 | 67,693 |
| 29 ene 2024 | 47.13 | 47.14 | 45.18 | 45.55 | 45.55 | 81,992 |
| 26 ene 2024 | 46.67 | 47.08 | 46.08 | 46.93 | 46.93 | 61,418 |
| 25 ene 2024 | 47.32 | 47.47 | 46.12 | 46.53 | 46.53 | 89,118 |
| 24 ene 2024 | 48.18 | 48.43 | 47.20 | 47.32 | 47.32 | 66,323 |
| 23 ene 2024 | 48.15 | 48.65 | 47.86 | 48.21 | 48.21 | 54,638 |
| 22 ene 2024 | 46.77 | 48.26 | 46.77 | 48.16 | 48.16 | 60,279 |
| 19 ene 2024 | 47.73 | 48.12 | 46.76 | 46.90 | 46.90 | 75,357 |
| 18 ene 2024 | 47.70 | 48.20 | 46.96 | 47.62 | 47.62 | 53,933 |
| 17 ene 2024 | 47.25 | 47.86 | 46.58 | 47.70 | 47.70 | 68,536 |
| 16 ene 2024 | 48.35 | 48.59 | 47.22 | 47.25 | 47.25 | 74,302 |
| 12 ene 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 95,524 |
| 11 ene 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 10 |
| 10 ene 2024 | 47.92 | 47.92 | 47.86 | 47.86 | 47.86 | 34 |
| 09 ene 2024 | 48.23 | 48.30 | 48.12 | 48.12 | 48.12 | 142 |
| 08 ene 2024 | 46.36 | 47.44 | 46.36 | 47.44 | 47.44 | 161 |
| 05 ene 2024 | 47.70 | 47.70 | 47.17 | 47.17 | 47.17 | 200 |
| 04 ene 2024 | 47.81 | 47.97 | 47.81 | 47.88 | 47.88 | 516 |
| 03 ene 2024 | 47.61 | 48.32 | 47.54 | 48.10 | 48.10 | 641 |
| 02 ene 2024 | 47.81 | 47.99 | 46.89 | 47.79 | 47.79 | 1,108 |
| 29 dic 2023 | 47.59 | 47.88 | 47.32 | 47.84 | 47.84 | 1,179 |
| 28 dic 2023 | 48.50 | 48.77 | 47.40 | 47.49 | 47.49 | 7,542 |
| 27 dic 2023 | 47.91 | 48.44 | 46.93 | 48.24 | 48.24 | 15,932 |
| 26 dic 2023 | 48.90 | 49.03 | 47.24 | 47.91 | 47.91 | 14,513 |
| 22 dic 2023 | 49.19 | 49.48 | 48.46 | 48.53 | 48.53 | 24,090 |
| 21 dic 2023 | 50.53 | 50.59 | 49.00 | 49.04 | 49.04 | 27,131 |
| 20 dic 2023 | 50.73 | 51.64 | 49.98 | 50.56 | 50.56 | 45,692 |
| 19 dic 2023 | 50.73 | 51.26 | 50.01 | 50.73 | 50.73 | 37,379 |
| 18 dic 2023 | 50.20 | 50.95 | 49.77 | 50.64 | 50.64 | 49,498 |
| 15 dic 2023 | 49.80 | 50.15 | 48.59 | 49.99 | 49.99 | 51,029 |
| 14 dic 2023 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 61,401 |
| 13 dic 2023 | 50.35 | 50.35 | 49.79 | 49.82 | 49.82 | 626 |
| 12 dic 2023 | 51.50 | 51.50 | 50.39 | 50.39 | 50.39 | 37 |
| 11 dic 2023 | 50.74 | 51.06 | 50.71 | 51.06 | 51.06 | 40 |
| 08 dic 2023 | 51.21 | 51.21 | 50.15 | 50.15 | 50.15 | 100 |
| 07 dic 2023 | 50.68 | 51.11 | 50.68 | 51.11 | 51.11 | 270 |
| 06 dic 2023 | 49.93 | 50.01 | 49.29 | 49.29 | 49.29 | 70 |
| 05 dic 2023 | 51.02 | 51.07 | 49.68 | 50.22 | 50.22 | 94 |
| 04 dic 2023 | 51.30 | 51.99 | 51.08 | 51.19 | 51.19 | 170 |
| 01 dic 2023 | 52.51 | 52.51 | 51.38 | 51.38 | 51.38 | 276 |
| *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.