U.S. markets open in 6 hours 55 minutes
F S&P 500
5,545.25 +8.25 (+0.15%) F Dow Jones
39,533.00 +7.00 (+0.02%) F Nasdaq
20,020.75 +48.50 (+0.24%) E-mini Russell 2000 Index Futur
2,045.70 +0.80 (+0.04%) Petróleo
81.32 +0.49 (+0.61%) Oro
2,322.30 -8.50 (-0.36%)
Soybean Futures,Mar-2026 (ZSH26.CBT)
CBOT - CBOT Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
A partir del 11:26AM EDT. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USX
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 1,114.25 | 1,114.25 | 1,114.25 | 1,114.25 | 1,114.25 | - |
| 24 jun 2024 | 1,127.75 | 1,127.75 | 1,127.75 | 1,127.75 | 1,127.75 | - |
| 21 jun 2024 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 211 |
| 20 jun 2024 | 1,128.00 | 1,128.00 | 1,122.75 | 1,122.75 | 1,122.75 | 59 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | - |
| 17 jun 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 2 |
| 14 jun 2024 | 1,142.50 | 1,142.50 | 1,142.50 | 1,142.50 | 1,142.50 | 14 |
| 13 jun 2024 | 1,148.25 | 1,148.25 | 1,148.25 | 1,148.25 | 1,148.25 | 3 |
| 12 jun 2024 | 1,142.75 | 1,142.75 | 1,142.75 | 1,142.75 | 1,142.75 | 17 |
| 11 jun 2024 | 1,151.00 | 1,151.00 | 1,150.25 | 1,150.25 | 1,150.25 | 4 |
| 10 jun 2024 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | - |
| 07 jun 2024 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | 6 |
| 06 jun 2024 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | 1 |
| 05 jun 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1 |
| 04 jun 2024 | 1,155.50 | 1,155.50 | 1,155.50 | 1,155.50 | 1,155.50 | 2 |
| 03 jun 2024 | 1,160.75 | 1,160.75 | 1,160.75 | 1,160.75 | 1,160.75 | 8 |
| 31 may 2024 | 1,174.75 | 1,174.75 | 1,174.75 | 1,174.75 | 1,174.75 | - |
| 30 may 2024 | 1,178.75 | 1,178.75 | 1,178.75 | 1,178.75 | 1,178.75 | - |
| 29 may 2024 | 1,187.25 | 1,187.25 | 1,187.25 | 1,187.25 | 1,187.25 | 2 |
| 28 may 2024 | 1,192.75 | 1,192.75 | 1,192.75 | 1,192.75 | 1,192.75 | - |
| 24 may 2024 | 1,195.25 | 1,195.25 | 1,195.25 | 1,195.25 | 1,195.25 | - |
| 23 may 2024 | 1,196.25 | 1,196.25 | 1,196.25 | 1,196.25 | 1,196.25 | - |
| 22 may 2024 | 1,198.75 | 1,198.75 | 1,198.75 | 1,198.75 | 1,198.75 | - |
| 21 may 2024 | 1,197.75 | 1,197.75 | 1,197.75 | 1,197.75 | 1,197.75 | - |
| 20 may 2024 | 1,197.75 | 1,197.75 | 1,197.75 | 1,197.75 | 1,197.75 | - |
| 17 may 2024 | 1,189.25 | 1,189.25 | 1,189.25 | 1,189.25 | 1,189.25 | - |
| 16 may 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | - |
| 15 may 2024 | 1,193.75 | 1,193.75 | 1,193.75 | 1,193.75 | 1,193.75 | - |
| 14 may 2024 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | - |
| 13 may 2024 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 2 |
| 10 may 2024 | 1,196.75 | 1,196.75 | 1,196.75 | 1,196.75 | 1,196.75 | - |
| 09 may 2024 | 1,192.75 | 1,192.75 | 1,192.75 | 1,192.75 | 1,192.75 | - |
| 08 may 2024 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 27 |
| 07 may 2024 | 1,209.75 | 1,209.75 | 1,209.75 | 1,209.75 | 1,209.75 | 2 |
| 06 may 2024 | 1,200.75 | 1,200.75 | 1,200.75 | 1,200.75 | 1,200.75 | - |
| 03 may 2024 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | - |
| 02 may 2024 | 1,176.75 | 1,176.75 | 1,176.75 | 1,176.75 | 1,176.75 | - |
| 01 may 2024 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | - |
| 30 abr 2024 | 1,157.25 | 1,157.25 | 1,157.25 | 1,157.25 | 1,157.25 | - |
| 29 abr 2024 | 1,172.50 | 1,172.50 | 1,172.50 | 1,172.50 | 1,172.50 | - |
| 26 abr 2024 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | 1 |
| 25 abr 2024 | 1,167.50 | 1,167.50 | 1,167.50 | 1,167.50 | 1,167.50 | - |
| 24 abr 2024 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | - |
| 23 abr 2024 | 1,165.50 | 1,165.50 | 1,165.50 | 1,165.50 | 1,165.50 | - |
| 22 abr 2024 | 1,164.75 | 1,164.75 | 1,164.75 | 1,164.75 | 1,164.75 | - |
| 19 abr 2024 | 1,155.75 | 1,155.75 | 1,155.75 | 1,155.75 | 1,155.75 | - |
| 18 abr 2024 | 1,147.75 | 1,147.75 | 1,147.75 | 1,147.75 | 1,147.75 | - |
| 17 abr 2024 | 1,154.75 | 1,154.75 | 1,154.75 | 1,154.75 | 1,154.75 | 11 |
| 16 abr 2024 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | - |
| 15 abr 2024 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | - |
| 12 abr 2024 | 1,165.25 | 1,165.25 | 1,165.25 | 1,165.25 | 1,165.25 | - |
| 11 abr 2024 | 1,158.25 | 1,158.25 | 1,158.25 | 1,158.25 | 1,158.25 | - |
| 10 abr 2024 | 1,163.25 | 1,163.25 | 1,163.25 | 1,163.25 | 1,163.25 | - |
| 09 abr 2024 | 1,169.25 | 1,169.25 | 1,169.25 | 1,169.25 | 1,169.25 | 3 |
| 08 abr 2024 | 1,172.75 | 1,172.75 | 1,172.75 | 1,172.75 | 1,172.75 | - |
| 05 abr 2024 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | - |
| 04 abr 2024 | 1,177.50 | 1,177.50 | 1,177.50 | 1,177.50 | 1,177.50 | - |
| 03 abr 2024 | 1,176.25 | 1,176.25 | 1,176.25 | 1,176.25 | 1,176.25 | - |
| 02 abr 2024 | 1,169.50 | 1,169.50 | 1,169.50 | 1,169.50 | 1,169.50 | - |
| 01 abr 2024 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | - |
| 28 mar 2024 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | - |
| 27 mar 2024 | 1,160.75 | 1,160.75 | 1,160.75 | 1,160.75 | 1,160.75 | - |
| 26 mar 2024 | 1,168.50 | 1,168.50 | 1,168.50 | 1,168.50 | 1,168.50 | - |
| 25 mar 2024 | 1,176.75 | 1,176.75 | 1,176.75 | 1,176.75 | 1,176.75 | - |
| 22 mar 2024 | 1,168.50 | 1,168.50 | 1,168.50 | 1,168.50 | 1,168.50 | - |
| 21 mar 2024 | 1,184.75 | 1,184.75 | 1,184.75 | 1,184.75 | 1,184.75 | 1 |
| 20 mar 2024 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | - |
| 19 mar 2024 | 1,171.50 | 1,171.50 | 1,171.50 | 1,171.50 | 1,171.50 | - |
| 18 mar 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - |
| 15 mar 2024 | 1,178.25 | 1,178.25 | 1,178.25 | 1,178.25 | 1,178.25 | - |
| 14 mar 2024 | 1,175.75 | 1,175.75 | 1,175.75 | 1,175.75 | 1,175.75 | - |
| 13 mar 2024 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | - |
| 12 mar 2024 | 1,176.25 | 1,176.25 | 1,176.25 | 1,176.25 | 1,176.25 | - |
| 11 mar 2024 | 1,161.50 | 1,161.50 | 1,161.50 | 1,161.50 | 1,161.50 | - |
| 08 mar 2024 | 1,162.25 | 1,162.25 | 1,162.25 | 1,162.25 | 1,162.25 | - |
| 07 mar 2024 | 1,146.50 | 1,146.50 | 1,146.50 | 1,146.50 | 1,146.50 | 2 |
| 06 mar 2024 | 1,139.50 | 1,139.50 | 1,139.50 | 1,139.50 | 1,139.50 | - |
| 05 mar 2024 | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | - |
| 04 mar 2024 | 1,142.75 | 1,142.75 | 1,142.75 | 1,142.75 | 1,142.75 | - |
| 01 mar 2024 | 1,137.25 | 1,137.25 | 1,137.25 | 1,137.25 | 1,137.25 | - |
| 29 feb 2024 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | - |
| 28 feb 2024 | 1,132.25 | 1,132.25 | 1,132.25 | 1,132.25 | 1,132.25 | - |
| 27 feb 2024 | 1,128.75 | 1,128.75 | 1,128.75 | 1,128.75 | 1,128.75 | - |
| 26 feb 2024 | 1,128.75 | 1,128.75 | 1,128.75 | 1,128.75 | 1,128.75 | - |
| 23 feb 2024 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 5 |
| 22 feb 2024 | 1,133.25 | 1,133.25 | 1,133.25 | 1,133.25 | 1,133.25 | 6 |
| 21 feb 2024 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | - |
| 20 feb 2024 | 1,149.50 | 1,149.50 | 1,149.50 | 1,149.50 | 1,149.50 | 2 |
| 16 feb 2024 | 1,140.00 | 1,140.75 | 1,140.00 | 1,140.75 | 1,140.75 | 14 |
| 15 feb 2024 | 1,134.75 | 1,134.75 | 1,134.75 | 1,134.75 | 1,134.75 | 42 |
| 14 feb 2024 | 1,138.75 | 1,138.75 | 1,138.75 | 1,138.75 | 1,138.75 | - |
| 13 feb 2024 | 1,143.50 | 1,143.50 | 1,143.50 | 1,143.50 | 1,143.50 | - |
| 12 feb 2024 | 1,147.25 | 1,147.25 | 1,147.25 | 1,147.25 | 1,147.25 | - |
| 09 feb 2024 | 1,143.75 | 1,143.75 | 1,143.75 | 1,143.75 | 1,143.75 | - |
| 08 feb 2024 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | - |
| 07 feb 2024 | 1,148.25 | 1,148.25 | 1,148.25 | 1,148.25 | 1,148.25 | - |
| 06 feb 2024 | 1,150.50 | 1,150.50 | 1,150.50 | 1,150.50 | 1,150.50 | - |
| 05 feb 2024 | 1,150.00 | 1,152.00 | 1,150.00 | 1,152.00 | 1,152.00 | 1 |
| 02 feb 2024 | 1,150.25 | 1,150.25 | 1,150.25 | 1,150.25 | 1,150.25 | - |
| *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.