U.S. markets open in 9 hours 4 minutes
F S&P 500
5,538.75 +1.75 (+0.03%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
19,985.25 +13.00 (+0.07%) E-mini Russell 2000 Index Futur
2,043.60 -1.30 (-0.06%) Petróleo
81.26 +0.43 (+0.53%) Oro
2,329.20 -1.60 (-0.07%)
Soybean Futures,Aug-2024 (ZSQ24.CBT)
CBOT - CBOT Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
A partir del 12:16AM 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 |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 1,145.25 | 1,157.25 | 1,144.75 | 1,156.50 | 1,156.50 | 2,912 |
| 25 jun 2024 | 1,160.00 | 1,162.00 | 1,140.75 | 1,145.50 | 1,145.50 | 53,704 |
| 24 jun 2024 | 1,147.00 | 1,162.50 | 1,141.25 | 1,160.50 | 1,160.50 | 53,704 |
| 21 jun 2024 | 1,140.25 | 1,152.00 | 1,140.25 | 1,147.00 | 1,147.00 | 42,363 |
| 20 jun 2024 | 1,155.25 | 1,158.25 | 1,139.25 | 1,139.75 | 1,139.75 | 51,723 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 1,147.00 | 1,159.75 | 1,145.25 | 1,156.00 | 1,156.00 | 46,045 |
| 17 jun 2024 | 1,168.00 | 1,168.00 | 1,145.75 | 1,146.00 | 1,146.00 | 42,694 |
| 14 jun 2024 | 1,177.25 | 1,177.50 | 1,167.00 | 1,168.25 | 1,168.25 | 48,340 |
| 13 jun 2024 | 1,167.00 | 1,179.75 | 1,161.00 | 1,178.25 | 1,178.25 | 45,337 |
| 12 jun 2024 | 1,170.25 | 1,177.50 | 1,162.25 | 1,166.75 | 1,166.75 | 39,997 |
| 11 jun 2024 | 1,182.00 | 1,186.25 | 1,170.75 | 1,171.75 | 1,171.75 | 51,140 |
| 10 jun 2024 | 1,178.00 | 1,186.50 | 1,173.75 | 1,182.75 | 1,182.75 | 31,912 |
| 07 jun 2024 | 1,194.00 | 1,195.75 | 1,170.75 | 1,176.75 | 1,176.75 | 36,306 |
| 06 jun 2024 | 1,175.00 | 1,198.75 | 1,173.25 | 1,193.50 | 1,193.50 | 39,317 |
| 05 jun 2024 | 1,177.50 | 1,188.25 | 1,172.25 | 1,174.25 | 1,174.25 | 44,014 |
| 04 jun 2024 | 1,181.75 | 1,187.25 | 1,175.25 | 1,177.50 | 1,177.50 | 38,565 |
| 03 jun 2024 | 1,202.50 | 1,203.75 | 1,180.75 | 1,182.50 | 1,182.50 | 26,305 |
| 31 may 2024 | 1,208.00 | 1,221.25 | 1,201.00 | 1,203.50 | 1,203.50 | 22,343 |
| 30 may 2024 | 1,212.75 | 1,219.00 | 1,206.00 | 1,208.00 | 1,208.00 | 22,690 |
| 29 may 2024 | 1,228.00 | 1,230.50 | 1,212.75 | 1,213.75 | 1,213.75 | 31,623 |
| 28 may 2024 | 1,247.00 | 1,251.50 | 1,226.25 | 1,229.00 | 1,229.00 | 28,283 |
| 24 may 2024 | 1,237.00 | 1,247.75 | 1,234.25 | 1,245.00 | 1,245.00 | 18,389 |
| 23 may 2024 | 1,243.25 | 1,255.00 | 1,234.50 | 1,237.75 | 1,237.75 | 19,727 |
| 22 may 2024 | 1,233.25 | 1,247.00 | 1,231.75 | 1,243.25 | 1,243.25 | 16,984 |
| 21 may 2024 | 1,240.75 | 1,244.25 | 1,228.25 | 1,234.00 | 1,234.00 | 20,897 |
| 20 may 2024 | 1,224.50 | 1,245.50 | 1,220.50 | 1,243.00 | 1,243.00 | 24,160 |
| 17 may 2024 | 1,217.00 | 1,230.00 | 1,216.00 | 1,225.25 | 1,225.25 | 27,821 |
| 16 may 2024 | 1,215.50 | 1,221.00 | 1,212.25 | 1,216.75 | 1,216.75 | 19,974 |
| 15 may 2024 | 1,218.75 | 1,235.00 | 1,213.00 | 1,216.25 | 1,216.25 | 18,771 |
| 14 may 2024 | 1,222.75 | 1,226.00 | 1,208.75 | 1,218.25 | 1,218.25 | 23,165 |
| 13 may 2024 | 1,220.00 | 1,231.00 | 1,213.25 | 1,223.50 | 1,223.50 | 23,818 |
| 10 may 2024 | 1,212.25 | 1,223.50 | 1,206.50 | 1,220.50 | 1,220.50 | 23,602 |
| 09 may 2024 | 1,228.25 | 1,236.25 | 1,208.25 | 1,210.25 | 1,210.25 | 20,426 |
| 08 may 2024 | 1,243.00 | 1,245.25 | 1,225.75 | 1,227.50 | 1,227.50 | 18,504 |
| 07 may 2024 | 1,243.00 | 1,253.75 | 1,237.50 | 1,245.50 | 1,245.50 | 36,022 |
| 06 may 2024 | 1,214.00 | 1,248.25 | 1,207.75 | 1,246.00 | 1,246.00 | 37,560 |
| 03 may 2024 | 1,198.75 | 1,217.00 | 1,198.00 | 1,215.50 | 1,215.50 | 31,038 |
| 02 may 2024 | 1,170.25 | 1,201.50 | 1,170.25 | 1,199.50 | 1,199.50 | 27,335 |
| 01 may 2024 | 1,163.00 | 1,173.00 | 1,159.00 | 1,171.75 | 1,171.75 | 13,907 |
| 30 abr 2024 | 1,183.75 | 1,185.75 | 1,161.75 | 1,165.50 | 1,165.50 | 26,748 |
| 29 abr 2024 | 1,179.50 | 1,193.00 | 1,178.50 | 1,185.25 | 1,185.25 | 14,274 |
| 26 abr 2024 | 1,182.25 | 1,183.75 | 1,176.00 | 1,180.75 | 1,180.75 | 10,415 |
| 25 abr 2024 | 1,183.00 | 1,186.50 | 1,170.50 | 1,183.00 | 1,183.00 | 10,872 |
| 24 abr 2024 | 1,182.25 | 1,193.25 | 1,181.00 | 1,184.00 | 1,184.00 | 13,850 |
| 23 abr 2024 | 1,178.25 | 1,186.00 | 1,175.00 | 1,183.75 | 1,183.75 | 9,119 |
| 22 abr 2024 | 1,163.25 | 1,183.75 | 1,161.25 | 1,178.50 | 1,178.50 | 11,084 |
| 19 abr 2024 | 1,150.50 | 1,169.25 | 1,148.50 | 1,166.75 | 1,166.75 | 8,384 |
| 18 abr 2024 | 1,164.50 | 1,166.25 | 1,150.00 | 1,151.25 | 1,151.25 | 7,751 |
| 17 abr 2024 | 1,160.50 | 1,169.75 | 1,157.50 | 1,165.75 | 1,165.75 | 11,506 |
| 16 abr 2024 | 1,169.00 | 1,176.50 | 1,158.75 | 1,160.75 | 1,160.75 | 12,650 |
| 15 abr 2024 | 1,184.25 | 1,185.75 | 1,168.00 | 1,171.50 | 1,171.50 | 8,350 |
| 12 abr 2024 | 1,170.00 | 1,190.75 | 1,166.00 | 1,184.50 | 1,184.50 | 9,122 |
| 11 abr 2024 | 1,175.25 | 1,178.50 | 1,162.75 | 1,171.50 | 1,171.50 | 7,304 |
| 10 abr 2024 | 1,186.25 | 1,191.50 | 1,175.25 | 1,177.00 | 1,177.00 | 10,866 |
| 09 abr 2024 | 1,191.75 | 1,195.75 | 1,184.50 | 1,186.25 | 1,186.25 | 6,151 |
| 08 abr 2024 | 1,196.75 | 1,201.50 | 1,191.50 | 1,192.75 | 1,192.75 | 6,419 |
| 05 abr 2024 | 1,190.00 | 1,200.00 | 1,184.25 | 1,194.75 | 1,194.75 | 7,134 |
| 04 abr 2024 | 1,194.00 | 1,197.75 | 1,182.75 | 1,191.25 | 1,191.25 | 6,907 |
| 03 abr 2024 | 1,188.50 | 1,198.75 | 1,182.25 | 1,194.00 | 1,194.00 | 10,641 |
| 02 abr 2024 | 1,198.25 | 1,210.50 | 1,184.75 | 1,187.50 | 1,187.50 | 9,968 |
| 01 abr 2024 | 1,210.00 | 1,212.75 | 1,195.00 | 1,198.50 | 1,198.50 | 4,705 |
| 28 mar 2024 | 1,204.00 | 1,210.50 | 1,189.00 | 1,203.75 | 1,203.75 | 9,659 |
| 27 mar 2024 | 1,207.00 | 1,208.75 | 1,201.25 | 1,205.00 | 1,205.00 | 9,628 |
| 26 mar 2024 | 1,216.25 | 1,217.75 | 1,208.75 | 1,209.75 | 1,209.75 | 5,439 |
| 25 mar 2024 | 1,203.50 | 1,218.75 | 1,197.75 | 1,218.25 | 1,218.25 | 3,896 |
| 22 mar 2024 | 1,220.00 | 1,221.00 | 1,200.00 | 1,202.75 | 1,202.75 | 4,876 |
| 21 mar 2024 | 1,220.00 | 1,235.75 | 1,214.75 | 1,223.00 | 1,223.00 | 7,072 |
| 20 mar 2024 | 1,198.75 | 1,221.25 | 1,195.50 | 1,219.50 | 1,219.50 | 9,071 |
| 19 mar 2024 | 1,199.00 | 1,203.50 | 1,193.50 | 1,198.00 | 1,198.00 | 6,155 |
| 18 mar 2024 | 1,211.75 | 1,216.75 | 1,198.25 | 1,199.00 | 1,199.00 | 5,893 |
| 15 mar 2024 | 1,204.50 | 1,210.25 | 1,194.50 | 1,209.50 | 1,209.50 | 6,662 |
| 14 mar 2024 | 1,204.75 | 1,224.25 | 1,201.75 | 1,206.25 | 1,206.25 | 11,467 |
| 13 mar 2024 | 1,200.00 | 1,207.75 | 1,191.75 | 1,205.25 | 1,205.25 | 9,277 |
| 12 mar 2024 | 1,186.25 | 1,204.00 | 1,184.50 | 1,203.50 | 1,203.50 | 8,507 |
| 11 mar 2024 | 1,191.00 | 1,192.75 | 1,180.00 | 1,186.75 | 1,186.75 | 6,303 |
| 08 mar 2024 | 1,169.50 | 1,190.00 | 1,160.50 | 1,189.00 | 1,189.00 | 10,148 |
| 07 mar 2024 | 1,155.00 | 1,170.25 | 1,153.75 | 1,169.75 | 1,169.75 | 9,123 |
| 06 mar 2024 | 1,157.25 | 1,160.50 | 1,148.75 | 1,154.25 | 1,154.25 | 8,465 |
| 05 mar 2024 | 1,163.50 | 1,164.50 | 1,155.00 | 1,156.25 | 1,156.25 | 6,985 |
| 04 mar 2024 | 1,158.75 | 1,170.00 | 1,158.25 | 1,162.50 | 1,162.50 | 5,105 |
| 01 mar 2024 | 1,146.75 | 1,158.75 | 1,145.75 | 1,157.25 | 1,157.25 | 4,666 |
| 29 feb 2024 | 1,152.50 | 1,156.25 | 1,138.75 | 1,148.75 | 1,148.75 | 7,849 |
| 28 feb 2024 | 1,149.50 | 1,158.00 | 1,142.25 | 1,152.00 | 1,152.00 | 6,035 |
| 27 feb 2024 | 1,150.50 | 1,166.00 | 1,146.00 | 1,147.75 | 1,147.75 | 8,049 |
| 26 feb 2024 | 1,151.00 | 1,157.00 | 1,141.50 | 1,150.50 | 1,150.50 | 7,043 |
| 23 feb 2024 | 1,158.00 | 1,162.75 | 1,146.00 | 1,149.25 | 1,149.25 | 8,301 |
| 22 feb 2024 | 1,169.50 | 1,175.00 | 1,155.50 | 1,156.00 | 1,156.00 | 6,679 |
| 21 feb 2024 | 1,186.25 | 1,186.25 | 1,166.25 | 1,168.75 | 1,168.75 | 5,645 |
| 20 feb 2024 | 1,184.25 | 1,193.25 | 1,179.75 | 1,186.25 | 1,186.25 | 5,469 |
| 16 feb 2024 | 1,170.25 | 1,179.75 | 1,169.50 | 1,178.50 | 1,178.50 | 4,892 |
| 15 feb 2024 | 1,178.00 | 1,182.50 | 1,167.25 | 1,169.00 | 1,169.00 | 6,060 |
| 14 feb 2024 | 1,192.75 | 1,195.00 | 1,179.00 | 1,180.50 | 1,180.50 | 5,785 |
| 13 feb 2024 | 1,196.50 | 1,202.00 | 1,191.00 | 1,194.00 | 1,194.00 | 4,958 |
| 12 feb 2024 | 1,192.50 | 1,204.00 | 1,192.50 | 1,199.25 | 1,199.25 | 2,243 |
| 09 feb 2024 | 1,203.75 | 1,204.25 | 1,191.00 | 1,192.00 | 1,192.00 | 4,572 |
| 08 feb 2024 | 1,199.00 | 1,210.75 | 1,190.75 | 1,201.25 | 1,201.25 | 6,299 |
| 07 feb 2024 | 1,208.75 | 1,208.75 | 1,190.50 | 1,197.75 | 1,197.75 | 3,739 |
| 06 feb 2024 | 1,204.00 | 1,212.50 | 1,202.75 | 1,207.50 | 1,207.50 | 3,654 |
| 05 feb 2024 | 1,198.00 | 1,206.00 | 1,191.50 | 1,204.50 | 1,204.50 | 2,943 |
| *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.