U.S. markets open in 6 hours 53 minutes
F S&P 500
5,544.75 +7.75 (+0.14%) F Dow Jones
39,531.00 +5.00 (+0.01%) F Nasdaq
20,017.75 +45.50 (+0.23%) E-mini Russell 2000 Index Futur
2,045.70 +0.80 (+0.04%) Petróleo
81.32 +0.49 (+0.61%) Oro
2,323.70 -7.10 (-0.30%)
Soybean Futures,Jul-2026 (ZSN26.CBT)
CBOT - CBOT Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
A partir del 01:42PM 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 | 1,123.50 | 1,123.50 | 1,123.50 | 1,123.50 | 1,123.50 | 77 |
| 24 jun 2024 | 1,136.75 | 1,136.75 | 1,136.75 | 1,136.75 | 1,136.75 | 25 |
| 21 jun 2024 | 1,132.00 | 1,132.00 | 1,129.00 | 1,129.25 | 1,129.25 | 285 |
| 20 jun 2024 | 1,134.00 | 1,134.75 | 1,132.00 | 1,132.50 | 1,132.50 | 116 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | - |
| 17 jun 2024 | 1,141.00 | 1,141.00 | 1,138.00 | 1,138.00 | 1,138.00 | 3 |
| 14 jun 2024 | 1,155.00 | 1,155.00 | 1,151.50 | 1,151.50 | 1,151.50 | 14 |
| 13 jun 2024 | 1,156.50 | 1,156.50 | 1,156.50 | 1,156.50 | 1,156.50 | 2 |
| 12 jun 2024 | 1,151.50 | 1,151.50 | 1,151.50 | 1,151.50 | 1,151.50 | 14 |
| 11 jun 2024 | 1,159.25 | 1,159.25 | 1,159.25 | 1,159.25 | 1,159.25 | 2 |
| 10 jun 2024 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | - |
| 07 jun 2024 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 6 |
| 06 jun 2024 | 1,167.75 | 1,167.75 | 1,167.75 | 1,167.75 | 1,167.75 | - |
| 05 jun 2024 | 1,158.25 | 1,158.25 | 1,158.25 | 1,158.25 | 1,158.25 | 1 |
| 04 jun 2024 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1 |
| 03 jun 2024 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 7 |
| 31 may 2024 | 1,183.25 | 1,183.25 | 1,183.25 | 1,183.25 | 1,183.25 | - |
| 30 may 2024 | 1,186.75 | 1,186.75 | 1,186.75 | 1,186.75 | 1,186.75 | - |
| 29 may 2024 | 1,195.75 | 1,195.75 | 1,195.75 | 1,195.75 | 1,195.75 | 2 |
| 28 may 2024 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | - |
| 24 may 2024 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | - |
| 23 may 2024 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | - |
| 22 may 2024 | 1,206.50 | 1,206.50 | 1,206.50 | 1,206.50 | 1,206.50 | - |
| 21 may 2024 | 1,205.75 | 1,205.75 | 1,205.75 | 1,205.75 | 1,205.75 | - |
| 20 may 2024 | 1,206.25 | 1,206.25 | 1,206.25 | 1,206.25 | 1,206.25 | - |
| 17 may 2024 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | - |
| 16 may 2024 | 1,198.75 | 1,198.75 | 1,198.75 | 1,198.75 | 1,198.75 | - |
| 15 may 2024 | 1,202.50 | 1,202.50 | 1,202.50 | 1,202.50 | 1,202.50 | - |
| 14 may 2024 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | - |
| 13 may 2024 | 1,211.75 | 1,211.75 | 1,211.75 | 1,211.75 | 1,211.75 | 2 |
| 10 may 2024 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | - |
| 09 may 2024 | 1,200.75 | 1,200.75 | 1,200.75 | 1,200.75 | 1,200.75 | - |
| 08 may 2024 | 1,208.25 | 1,208.25 | 1,208.25 | 1,208.25 | 1,208.25 | 32 |
| 07 may 2024 | 1,215.00 | 1,217.75 | 1,215.00 | 1,217.75 | 1,217.75 | 2 |
| 06 may 2024 | 1,208.75 | 1,208.75 | 1,208.75 | 1,208.75 | 1,208.75 | 1 |
| 03 may 2024 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | - |
| 02 may 2024 | 1,185.25 | 1,185.25 | 1,185.25 | 1,185.25 | 1,185.25 | - |
| 01 may 2024 | 1,170.75 | 1,170.75 | 1,170.75 | 1,170.75 | 1,170.75 | - |
| 30 abr 2024 | 1,165.75 | 1,165.75 | 1,165.75 | 1,165.75 | 1,165.75 | - |
| 29 abr 2024 | 1,181.25 | 1,181.25 | 1,181.25 | 1,181.25 | 1,181.25 | - |
| 26 abr 2024 | 1,176.75 | 1,180.50 | 1,176.75 | 1,178.75 | 1,178.75 | 3 |
| 25 abr 2024 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | - |
| 24 abr 2024 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | - |
| 23 abr 2024 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | - |
| 22 abr 2024 | 1,173.25 | 1,173.25 | 1,173.25 | 1,173.25 | 1,173.25 | - |
| 19 abr 2024 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | - |
| 18 abr 2024 | 1,156.50 | 1,156.50 | 1,156.50 | 1,156.50 | 1,156.50 | - |
| 17 abr 2024 | 1,163.25 | 1,163.25 | 1,163.25 | 1,163.25 | 1,163.25 | - |
| 16 abr 2024 | 1,161.50 | 1,161.50 | 1,161.50 | 1,161.50 | 1,161.50 | - |
| 15 abr 2024 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | - |
| 12 abr 2024 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | - |
| 11 abr 2024 | 1,166.75 | 1,166.75 | 1,166.75 | 1,166.75 | 1,166.75 | - |
| 10 abr 2024 | 1,171.50 | 1,171.50 | 1,171.50 | 1,171.50 | 1,171.50 | - |
| 09 abr 2024 | 1,177.50 | 1,177.50 | 1,177.50 | 1,177.50 | 1,177.50 | - |
| 08 abr 2024 | 1,181.25 | 1,181.25 | 1,181.25 | 1,181.25 | 1,181.25 | - |
| 05 abr 2024 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | - |
| 04 abr 2024 | 1,186.25 | 1,186.25 | 1,186.25 | 1,186.25 | 1,186.25 | - |
| 03 abr 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| 02 abr 2024 | 1,178.50 | 1,178.50 | 1,178.50 | 1,178.50 | 1,178.50 | - |
| 01 abr 2024 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | - |
| 28 mar 2024 | 1,178.75 | 1,178.75 | 1,178.75 | 1,178.75 | 1,178.75 | - |
| 27 mar 2024 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | - |
| 26 mar 2024 | 1,176.75 | 1,176.75 | 1,176.75 | 1,176.75 | 1,176.75 | - |
| 25 mar 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| 22 mar 2024 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | - |
| 21 mar 2024 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 14 |
| 20 mar 2024 | 1,193.50 | 1,193.50 | 1,192.25 | 1,192.25 | 1,192.25 | 1 |
| 19 mar 2024 | 1,179.75 | 1,179.75 | 1,179.75 | 1,179.75 | 1,179.75 | 1 |
| 18 mar 2024 | 1,178.50 | 1,178.50 | 1,178.50 | 1,178.50 | 1,178.50 | - |
| 15 mar 2024 | 1,186.25 | 1,186.25 | 1,186.25 | 1,186.25 | 1,186.25 | 3 |
| 14 mar 2024 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1 |
| 13 mar 2024 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | - |
| 12 mar 2024 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | 3 |
| 11 mar 2024 | 1,170.25 | 1,170.25 | 1,170.25 | 1,170.25 | 1,170.25 | - |
| 08 mar 2024 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 2 |
| 07 mar 2024 | 1,156.50 | 1,156.50 | 1,155.00 | 1,155.00 | 1,155.00 | 4 |
| 06 mar 2024 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | - |
| 05 mar 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
| 04 mar 2024 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | - |
| 01 mar 2024 | 1,145.75 | 1,145.75 | 1,145.75 | 1,145.75 | 1,145.75 | - |
| 29 feb 2024 | 1,138.50 | 1,138.50 | 1,138.50 | 1,138.50 | 1,138.50 | - |
| 28 feb 2024 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | - |
| 27 feb 2024 | 1,137.25 | 1,137.25 | 1,137.25 | 1,137.25 | 1,137.25 | - |
| 26 feb 2024 | 1,137.75 | 1,139.00 | 1,137.50 | 1,137.50 | 1,137.50 | 4 |
| 23 feb 2024 | 1,143.00 | 1,143.00 | 1,139.75 | 1,139.75 | 1,139.75 | 10 |
| 22 feb 2024 | 1,141.75 | 1,141.75 | 1,141.75 | 1,141.75 | 1,141.75 | - |
| 21 feb 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
| 20 feb 2024 | 1,158.75 | 1,158.75 | 1,158.75 | 1,158.75 | 1,158.75 | 2 |
| 16 feb 2024 | 1,150.75 | 1,150.75 | 1,150.75 | 1,150.75 | 1,150.75 | 71 |
| 15 feb 2024 | 1,150.00 | 1,150.00 | 1,145.00 | 1,145.00 | 1,145.00 | 292 |
| 14 feb 2024 | 1,145.25 | 1,145.25 | 1,145.25 | 1,145.25 | 1,145.25 | - |
| 13 feb 2024 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | - |
| 12 feb 2024 | 1,152.75 | 1,152.75 | 1,152.75 | 1,152.75 | 1,152.75 | - |
| 09 feb 2024 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | - |
| 08 feb 2024 | 1,156.50 | 1,156.50 | 1,156.50 | 1,156.50 | 1,156.50 | - |
| 07 feb 2024 | 1,150.00 | 1,150.50 | 1,150.00 | 1,150.50 | 1,150.50 | 3 |
| 06 feb 2024 | 1,152.75 | 1,152.75 | 1,152.75 | 1,152.75 | 1,152.75 | - |
| 05 feb 2024 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | - |
| 02 feb 2024 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | - |
| *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.