U.S. markets close in 36 minutes

Soybean Futures,May-2024 (ZS=F)

CBOT - CBOT Precio retrasado. Divisa en USX.
Añadir a la lista de seguimiento
1,143.25-2.00 (-0.17%)
A partir del 02:19PM EST. Mercado abierto.
Periodo de tiempo:
27 feb 2023 - 27 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USX
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 feb 20241,145.001,161.501,138.501,143.251,143.25165,576
26 feb 20241,137.001,142.251,124.751,136.001,136.00125,088
23 feb 20241,148.001,154.001,130.251,133.001,133.00125,088
22 feb 20241,161.001,167.251,146.751,147.751,147.75136,672
21 feb 20241,179.001,179.251,157.501,160.751,160.75113,652
20 feb 20241,177.751,188.501,174.001,179.001,179.00145,020
19 feb 2024------
16 feb 20241,163.751,173.751,162.251,172.251,172.2599,941
15 feb 20241,168.001,174.751,160.251,162.251,162.25135,571
14 feb 20241,186.251,190.001,168.251,170.501,170.50128,628
13 feb 20241,191.751,197.501,183.001,186.251,186.25132,884
12 feb 20241,183.751,196.751,182.501,193.001,193.00114,463
09 feb 20241,195.001,198.001,181.501,183.501,183.50120,117
08 feb 20241,187.001,204.751,180.501,193.501,193.50165,204
07 feb 20241,199.001,202.001,179.251,189.001,189.00137,235
06 feb 20241,196.001,205.501,193.751,199.501,199.50104,104
05 feb 20241,190.001,198.501,179.501,196.251,196.25133,159
02 feb 20241,203.251,208.251,186.751,188.501,188.50101,687
01 feb 20241,221.251,221.751,199.501,203.251,203.25117,651
31 ene 20241,218.751,223.001,206.751,222.251,222.25131,031
30 ene 20241,193.751,221.251,187.751,218.751,218.75133,600
29 ene 20241,210.751,212.501,191.501,194.251,194.25160,776
26 ene 20241,223.501,230.751,208.501,209.251,209.25112,232
25 ene 20241,240.001,247.501,215.501,223.001,223.00138,526
24 ene 20241,239.001,246.001,235.251,240.251,240.25130,579
23 ene 20241,224.251,240.501,221.501,239.501,239.50107,718
22 ene 20241,216.751,225.751,209.501,224.251,224.2594,437
19 ene 20241,213.001,227.001,210.751,213.251,213.2596,455
18 ene 20241,206.001,216.001,201.001,213.501,213.50112,771
17 ene 20241,227.251,231.001,205.001,205.751,205.75138,322
16 ene 20241,227.001,237.751,220.751,227.251,227.25140,122
12 ene 20241,239.751,240.251,205.751,205.751,205.75237,245
11 ene 20241,234.001,235.501,231.251,231.251,231.25220
10 ene 20241,241.501,241.501,228.751,228.751,228.75307
09 ene 20241,238.501,243.001,228.751,241.501,241.50158
08 ene 20241,252.751,252.751,233.251,239.501,239.50255
05 ene 20241,261.251,261.251,249.751,249.751,249.751,000
04 ene 20241,274.251,274.251,260.251,262.001,262.00353
03 ene 20241,271.501,275.251,268.001,269.501,269.502,363
02 ene 20241,289.501,289.501,266.001,274.001,274.002,675
29 dic 20231,304.751,311.751,292.251,293.501,293.506,682
28 dic 20231,315.751,324.251,303.001,305.251,305.2523,869
27 dic 20231,310.501,318.751,303.001,316.751,316.7537,407
26 dic 20231,299.751,314.501,296.001,313.251,313.2534,317
22 dic 20231,296.751,308.001,294.001,299.751,299.7552,365
21 dic 20231,309.501,310.001,295.001,297.251,297.2571,637
20 dic 20231,312.501,321.751,305.501,308.251,308.25101,196
19 dic 20231,326.501,328.751,309.501,312.501,312.50136,922
18 dic 20231,318.001,328.001,307.001,327.001,327.00105,952
15 dic 20231,317.001,320.501,304.001,315.751,315.75104,871
14 dic 20231,311.001,319.251,304.001,314.001,314.0092,835
13 dic 20231,323.001,323.501,302.501,307.501,307.50134,421
12 dic 20231,337.251,344.001,320.501,323.751,323.75151,132
11 dic 20231,309.501,338.501,307.001,336.001,336.00156,810
08 dic 20231,312.501,330.751,299.001,304.001,304.00143,886
07 dic 20231,296.001,318.251,292.001,311.751,311.75142,340
06 dic 20231,309.251,313.501,293.751,295.501,295.50114,902
05 dic 20231,307.251,315.251,294.001,305.501,305.50127,531
04 dic 20231,322.501,329.251,303.501,306.251,306.25145,541
01 dic 20231,342.001,343.501,323.501,325.001,325.00133,231
30 nov 20231,347.001,351.501,339.251,342.751,342.75106,352
29 nov 20231,346.501,352.001,337.001,347.001,347.00110,829
28 nov 20231,330.251,350.001,329.501,346.501,346.50122,211
27 nov 20231,329.501,339.001,323.501,329.751,329.75108,127
24 nov 20231,354.501,355.001,329.501,330.751,330.7579,518
23 nov 2023------
22 nov 20231,377.001,378.501,354.251,356.501,356.50123,978
21 nov 20231,365.501,389.251,364.001,377.251,377.25131,504
20 nov 20231,339.251,368.001,327.001,367.251,367.25126,688
17 nov 20231,360.001,361.501,336.751,340.251,340.25125,658
16 nov 20231,385.001,387.751,353.751,360.251,360.25139,084
15 nov 20231,389.001,398.501,379.501,385.001,385.00112,125
14 nov 20231,372.001,372.001,358.501,368.751,368.75121,756
13 nov 20231,335.001,369.001,333.751,368.001,368.00284
10 nov 20231,328.001,335.001,325.251,333.501,333.50163
09 nov 20231,351.001,353.501,326.501,327.751,327.7592
08 nov 20231,352.001,368.751,348.001,349.001,349.00217
07 nov 20231,339.501,366.001,336.501,348.751,348.752,165
06 nov 20231,327.501,345.251,327.501,340.501,340.501,020
02 nov 20231,303.501,330.001,302.251,327.501,327.502,203
01 nov 20231,290.251,306.251,290.251,304.001,304.001,729
31 oct 20231,290.001,296.751,283.251,291.251,291.252,816
30 oct 20231,283.001,300.001,276.001,287.001,287.007,814
29 oct 20231,297.001,308.751,281.001,282.751,282.7577,497
26 oct 20231,279.251,303.501,277.751,297.251,297.25108,290
25 oct 20231,287.501,297.751,277.501,279.501,279.50105,810
24 oct 20231,293.001,301.251,278.001,288.251,288.25111,043
23 oct 20231,287.001,297.751,280.501,295.251,295.25125,254
22 oct 20231,302.001,304.001,286.001,286.751,286.75119,491
19 oct 20231,315.001,318.501,301.001,302.251,302.25143,729
18 oct 20231,311.001,317.751,300.251,315.501,315.50182,300
17 oct 20231,297.001,313.001,293.251,311.001,311.00163,209
16 oct 20231,286.001,303.501,285.501,296.751,296.75135,410
15 oct 20231,280.001,289.001,279.501,286.251,286.25111,494
12 oct 20231,286.751,298.501,273.501,280.251,280.25139,748
11 oct 20231,252.501,299.751,250.501,290.001,290.00235,474
10 oct 20231,271.501,274.251,251.001,252.501,252.50185,252
09 oct 20231,263.001,273.251,254.251,271.501,271.50161,646
08 oct 20231,267.001,277.501,258.251,264.251,264.25162,794
05 oct 20231,279.501,287.251,263.501,266.001,266.00156,382
*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...