Soybean Futures,Jul-2024 (ZSN24.CBT)
CBOT - CBOT Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
A partir del 02:16PM EDT. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USX
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,152.00 | 1,167.00 | 1,146.25 | 1,151.25 | 1,151.25 | 3,997 |
| 27 jun 2024 | 1,161.50 | 1,169.50 | 1,150.75 | 1,152.25 | 1,152.25 | 67,870 |
| 26 jun 2024 | 1,163.00 | 1,177.50 | 1,160.00 | 1,162.75 | 1,162.75 | 67,870 |
| 25 jun 2024 | 1,175.00 | 1,180.00 | 1,157.75 | 1,163.25 | 1,163.25 | 83,116 |
| 24 jun 2024 | 1,160.50 | 1,179.50 | 1,156.25 | 1,175.25 | 1,175.25 | 88,889 |
| 21 jun 2024 | 1,156.00 | 1,168.75 | 1,156.00 | 1,160.50 | 1,160.50 | 111,374 |
| 20 jun 2024 | 1,173.00 | 1,175.75 | 1,155.00 | 1,155.25 | 1,155.25 | 146,080 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 1,158.25 | 1,175.75 | 1,156.50 | 1,174.00 | 1,174.00 | 148,950 |
| 17 jun 2024 | 1,179.00 | 1,179.00 | 1,157.50 | 1,157.75 | 1,157.75 | 138,815 |
| 14 jun 2024 | 1,188.75 | 1,189.00 | 1,178.00 | 1,179.75 | 1,179.75 | 132,144 |
| 13 jun 2024 | 1,177.00 | 1,191.25 | 1,171.00 | 1,189.50 | 1,189.50 | 149,824 |
| 12 jun 2024 | 1,177.25 | 1,186.50 | 1,171.00 | 1,177.25 | 1,177.25 | 161,099 |
| 11 jun 2024 | 1,188.25 | 1,193.00 | 1,177.00 | 1,178.00 | 1,178.00 | 160,774 |
| 10 jun 2024 | 1,179.25 | 1,190.75 | 1,175.50 | 1,188.25 | 1,188.25 | 139,377 |
| 07 jun 2024 | 1,200.50 | 1,202.50 | 1,174.25 | 1,179.25 | 1,179.25 | 175,688 |
| 06 jun 2024 | 1,176.50 | 1,204.50 | 1,176.00 | 1,200.00 | 1,200.00 | 162,161 |
| 05 jun 2024 | 1,180.25 | 1,191.75 | 1,175.25 | 1,177.25 | 1,177.25 | 154,196 |
| 04 jun 2024 | 1,184.00 | 1,189.50 | 1,176.00 | 1,179.00 | 1,179.00 | 145,530 |
| 03 jun 2024 | 1,204.25 | 1,205.50 | 1,182.50 | 1,184.50 | 1,184.50 | 119,994 |
| 31 may 2024 | 1,209.75 | 1,223.75 | 1,202.75 | 1,205.00 | 1,205.00 | 106,393 |
| 30 may 2024 | 1,213.00 | 1,220.00 | 1,207.25 | 1,209.75 | 1,209.75 | 107,751 |
| 29 may 2024 | 1,229.00 | 1,231.25 | 1,212.50 | 1,214.00 | 1,214.00 | 123,723 |
| 28 may 2024 | 1,250.25 | 1,254.75 | 1,226.25 | 1,229.50 | 1,229.50 | 140,138 |
| 24 may 2024 | 1,239.00 | 1,251.00 | 1,236.00 | 1,248.00 | 1,248.00 | 107,257 |
| 23 may 2024 | 1,245.75 | 1,258.25 | 1,236.00 | 1,239.25 | 1,239.25 | 136,099 |
| 22 may 2024 | 1,235.00 | 1,249.75 | 1,233.25 | 1,246.25 | 1,246.25 | 125,072 |
| 21 may 2024 | 1,246.50 | 1,249.25 | 1,230.00 | 1,236.25 | 1,236.25 | 126,275 |
| 20 may 2024 | 1,227.25 | 1,250.75 | 1,224.00 | 1,248.00 | 1,248.00 | 171,388 |
| 17 may 2024 | 1,216.50 | 1,231.25 | 1,215.25 | 1,228.00 | 1,228.00 | 133,101 |
| 16 may 2024 | 1,214.00 | 1,219.75 | 1,210.00 | 1,216.25 | 1,216.25 | 99,241 |
| 15 may 2024 | 1,215.00 | 1,232.25 | 1,209.50 | 1,213.50 | 1,213.50 | 124,938 |
| 14 may 2024 | 1,219.25 | 1,222.50 | 1,203.50 | 1,214.50 | 1,214.50 | 115,517 |
| 13 may 2024 | 1,219.00 | 1,228.25 | 1,211.50 | 1,219.50 | 1,219.50 | 132,053 |
| 10 may 2024 | 1,210.25 | 1,222.50 | 1,204.50 | 1,219.00 | 1,219.00 | 149,162 |
| 09 may 2024 | 1,227.75 | 1,236.75 | 1,206.25 | 1,208.50 | 1,208.50 | 151,107 |
| 08 may 2024 | 1,244.00 | 1,248.00 | 1,225.50 | 1,227.75 | 1,227.75 | 151,411 |
| 07 may 2024 | 1,247.00 | 1,256.50 | 1,240.25 | 1,246.50 | 1,246.50 | 189,975 |
| 06 may 2024 | 1,214.75 | 1,251.25 | 1,207.00 | 1,248.75 | 1,248.75 | 227,964 |
| 03 may 2024 | 1,198.25 | 1,216.50 | 1,197.75 | 1,215.00 | 1,215.00 | 166,937 |
| 02 may 2024 | 1,170.25 | 1,201.75 | 1,170.25 | 1,199.00 | 1,199.00 | 189,776 |
| 01 may 2024 | 1,161.00 | 1,171.50 | 1,156.25 | 1,170.25 | 1,170.25 | 88,675 |
| 30 abr 2024 | 1,182.00 | 1,184.00 | 1,158.75 | 1,163.00 | 1,163.00 | 153,691 |
| 29 abr 2024 | 1,176.00 | 1,190.25 | 1,175.00 | 1,182.00 | 1,182.00 | 173,726 |
| 26 abr 2024 | 1,179.00 | 1,181.00 | 1,172.50 | 1,177.25 | 1,177.25 | 136,038 |
| 25 abr 2024 | 1,180.25 | 1,183.50 | 1,166.75 | 1,179.75 | 1,179.75 | 173,908 |
| 24 abr 2024 | 1,181.00 | 1,191.75 | 1,179.25 | 1,181.50 | 1,181.50 | 155,917 |
| 23 abr 2024 | 1,176.50 | 1,184.25 | 1,173.00 | 1,182.00 | 1,182.00 | 144,321 |
| 22 abr 2024 | 1,162.50 | 1,182.25 | 1,159.75 | 1,176.50 | 1,176.50 | 151,665 |
| 19 abr 2024 | 1,148.25 | 1,168.00 | 1,145.75 | 1,165.75 | 1,165.75 | 136,568 |
| 18 abr 2024 | 1,164.00 | 1,164.50 | 1,147.75 | 1,149.00 | 1,149.00 | 113,387 |
| 17 abr 2024 | 1,160.50 | 1,169.50 | 1,156.75 | 1,164.25 | 1,164.25 | 90,616 |
| 16 abr 2024 | 1,171.50 | 1,177.25 | 1,158.00 | 1,160.00 | 1,160.00 | 125,405 |
| 15 abr 2024 | 1,185.25 | 1,188.50 | 1,169.00 | 1,172.00 | 1,172.00 | 89,743 |
| 12 abr 2024 | 1,170.50 | 1,192.75 | 1,167.00 | 1,186.75 | 1,186.75 | 116,205 |
| 11 abr 2024 | 1,177.00 | 1,179.75 | 1,163.75 | 1,172.50 | 1,172.50 | 119,984 |
| 10 abr 2024 | 1,186.75 | 1,193.25 | 1,176.25 | 1,178.00 | 1,178.00 | 109,723 |
| 09 abr 2024 | 1,194.25 | 1,197.50 | 1,185.50 | 1,187.75 | 1,187.75 | 98,489 |
| 08 abr 2024 | 1,198.50 | 1,204.25 | 1,193.50 | 1,194.25 | 1,194.25 | 116,540 |
| 05 abr 2024 | 1,190.25 | 1,202.25 | 1,185.00 | 1,196.75 | 1,196.75 | 107,538 |
| 04 abr 2024 | 1,195.25 | 1,199.50 | 1,183.50 | 1,192.25 | 1,192.25 | 77,082 |
| 03 abr 2024 | 1,189.00 | 1,200.00 | 1,182.25 | 1,195.25 | 1,195.25 | 102,991 |
| 02 abr 2024 | 1,199.50 | 1,212.50 | 1,184.75 | 1,187.75 | 1,187.75 | 102,108 |
| 01 abr 2024 | 1,209.25 | 1,215.75 | 1,196.00 | 1,199.50 | 1,199.50 | 68,993 |
| 28 mar 2024 | 1,205.50 | 1,213.00 | 1,191.00 | 1,205.25 | 1,205.25 | 92,979 |
| 27 mar 2024 | 1,210.00 | 1,211.50 | 1,203.50 | 1,206.50 | 1,206.50 | 61,058 |
| 26 mar 2024 | 1,220.00 | 1,221.00 | 1,211.50 | 1,212.50 | 1,212.50 | 69,388 |
| 25 mar 2024 | 1,206.50 | 1,222.50 | 1,200.75 | 1,221.75 | 1,221.75 | 56,442 |
| 22 mar 2024 | 1,224.75 | 1,224.75 | 1,202.25 | 1,205.50 | 1,205.50 | 54,941 |
| 21 mar 2024 | 1,223.25 | 1,240.00 | 1,218.00 | 1,225.75 | 1,225.75 | 72,922 |
| 20 mar 2024 | 1,200.25 | 1,225.00 | 1,198.00 | 1,223.25 | 1,223.25 | 81,197 |
| 19 mar 2024 | 1,202.25 | 1,206.75 | 1,196.00 | 1,200.25 | 1,200.25 | 57,441 |
| 18 mar 2024 | 1,212.50 | 1,220.25 | 1,201.25 | 1,202.25 | 1,202.25 | 43,328 |
| 15 mar 2024 | 1,208.25 | 1,213.75 | 1,198.00 | 1,212.50 | 1,212.50 | 58,236 |
| 14 mar 2024 | 1,209.75 | 1,230.75 | 1,205.25 | 1,209.75 | 1,209.75 | 86,386 |
| 13 mar 2024 | 1,204.50 | 1,212.50 | 1,196.50 | 1,210.25 | 1,210.25 | 73,658 |
| 12 mar 2024 | 1,191.25 | 1,209.00 | 1,188.75 | 1,208.50 | 1,208.50 | 65,011 |
| 11 mar 2024 | 1,196.00 | 1,199.75 | 1,186.00 | 1,191.75 | 1,191.75 | 71,020 |
| 08 mar 2024 | 1,175.25 | 1,196.25 | 1,164.75 | 1,195.50 | 1,195.50 | 83,594 |
| 07 mar 2024 | 1,159.25 | 1,176.75 | 1,157.75 | 1,176.00 | 1,176.00 | 64,514 |
| 06 mar 2024 | 1,158.75 | 1,163.25 | 1,151.00 | 1,158.75 | 1,158.75 | 51,050 |
| 05 mar 2024 | 1,165.25 | 1,168.25 | 1,157.50 | 1,159.00 | 1,159.00 | 49,990 |
| 04 mar 2024 | 1,162.00 | 1,175.50 | 1,161.75 | 1,165.25 | 1,165.25 | 44,399 |
| 01 mar 2024 | 1,149.50 | 1,162.00 | 1,148.00 | 1,161.25 | 1,161.25 | 42,299 |
| 29 feb 2024 | 1,155.50 | 1,159.75 | 1,140.50 | 1,151.25 | 1,151.25 | 60,572 |
| 28 feb 2024 | 1,152.25 | 1,161.00 | 1,144.75 | 1,155.75 | 1,155.75 | 37,571 |
| 27 feb 2024 | 1,154.50 | 1,171.50 | 1,149.50 | 1,151.50 | 1,151.50 | 57,147 |
| 26 feb 2024 | 1,155.50 | 1,160.25 | 1,143.75 | 1,155.25 | 1,155.25 | 55,356 |
| 23 feb 2024 | 1,160.75 | 1,167.50 | 1,148.25 | 1,151.25 | 1,151.25 | 59,591 |
| 22 feb 2024 | 1,174.00 | 1,180.50 | 1,160.25 | 1,160.75 | 1,160.75 | 56,917 |
| 21 feb 2024 | 1,192.00 | 1,192.00 | 1,171.25 | 1,174.00 | 1,174.00 | 40,335 |
| 20 feb 2024 | 1,189.50 | 1,199.75 | 1,185.50 | 1,192.00 | 1,192.00 | 37,714 |
| 16 feb 2024 | 1,176.00 | 1,186.25 | 1,175.25 | 1,184.75 | 1,184.75 | 33,507 |
| 15 feb 2024 | 1,185.00 | 1,189.25 | 1,173.75 | 1,175.25 | 1,175.25 | 44,580 |
| 14 feb 2024 | 1,201.25 | 1,203.25 | 1,184.50 | 1,186.25 | 1,186.25 | 38,247 |
| 13 feb 2024 | 1,205.50 | 1,210.25 | 1,198.75 | 1,201.50 | 1,201.50 | 35,996 |
| 12 feb 2024 | 1,199.00 | 1,212.00 | 1,198.50 | 1,207.50 | 1,207.50 | 26,136 |
| 09 feb 2024 | 1,210.25 | 1,213.75 | 1,198.50 | 1,199.75 | 1,199.75 | 28,939 |
| 08 feb 2024 | 1,206.50 | 1,220.75 | 1,198.25 | 1,209.25 | 1,209.25 | 47,878 |
| 07 feb 2024 | 1,217.00 | 1,220.25 | 1,199.00 | 1,207.00 | 1,207.00 | 36,897 |
| *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.