U.S. markets open in 1 hour 49 minutes
F S&P 500
5,533.50 -3.50 (-0.06%) F Dow Jones
39,426.00 -100.00 (-0.25%) F Nasdaq
19,990.75 +18.50 (+0.09%) E-mini Russell 2000 Index Futur
2,036.00 -8.90 (-0.44%) Petróleo
81.38 +0.55 (+0.68%) Oro
2,316.20 -14.60 (-0.63%)
Soybean Futures,Aug-2025 (ZSQ25.CBT)
CBOT - CBOT Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
A partir del 10:12AM 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 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 1 |
| 24 jun 2024 | 1,139.25 | 1,151.75 | 1,139.25 | 1,151.75 | 1,151.75 | 58 |
| 21 jun 2024 | 1,144.75 | 1,144.75 | 1,143.50 | 1,143.50 | 1,143.50 | 96 |
| 20 jun 2024 | 1,146.50 | 1,147.25 | 1,143.75 | 1,143.75 | 1,143.75 | 148 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 1,152.25 | 1,152.25 | 1,152.25 | 1,152.25 | 1,152.25 | 20 |
| 17 jun 2024 | 1,153.25 | 1,153.50 | 1,150.50 | 1,150.75 | 1,150.75 | 36 |
| 14 jun 2024 | 1,166.75 | 1,166.75 | 1,166.75 | 1,166.75 | 1,166.75 | 7 |
| 13 jun 2024 | 1,172.25 | 1,172.50 | 1,172.25 | 1,172.50 | 1,172.50 | 29 |
| 12 jun 2024 | 1,165.75 | 1,169.00 | 1,165.75 | 1,167.75 | 1,167.75 | 135 |
| 11 jun 2024 | 1,175.00 | 1,175.00 | 1,172.25 | 1,173.00 | 1,173.00 | 7 |
| 10 jun 2024 | 1,177.50 | 1,177.75 | 1,177.50 | 1,177.75 | 1,177.75 | 29 |
| 07 jun 2024 | 1,177.50 | 1,177.50 | 1,177.50 | 1,177.50 | 1,177.50 | 2 |
| 06 jun 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 61 |
| 05 jun 2024 | 1,173.25 | 1,173.25 | 1,173.25 | 1,173.25 | 1,173.25 | 70 |
| 04 jun 2024 | 1,177.50 | 1,177.50 | 1,177.50 | 1,177.50 | 1,177.50 | 3 |
| 03 jun 2024 | 1,189.50 | 1,189.50 | 1,183.50 | 1,183.50 | 1,183.50 | 22 |
| 31 may 2024 | 1,204.75 | 1,204.75 | 1,198.25 | 1,198.25 | 1,198.25 | 23 |
| 30 may 2024 | 1,209.25 | 1,209.25 | 1,202.75 | 1,202.75 | 1,202.75 | 78 |
| 29 may 2024 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 171 |
| 28 may 2024 | 1,218.50 | 1,218.50 | 1,218.50 | 1,218.50 | 1,218.50 | 298 |
| 24 may 2024 | 1,221.50 | 1,222.50 | 1,221.50 | 1,222.50 | 1,222.50 | 147 |
| 23 may 2024 | 1,220.25 | 1,221.25 | 1,220.25 | 1,221.25 | 1,221.25 | 101 |
| 22 may 2024 | 1,223.25 | 1,223.25 | 1,223.25 | 1,223.25 | 1,223.25 | 134 |
| 21 may 2024 | 1,218.00 | 1,220.00 | 1,216.50 | 1,220.00 | 1,220.00 | 43 |
| 20 may 2024 | 1,221.50 | 1,221.50 | 1,221.50 | 1,221.50 | 1,221.50 | 18 |
| 17 may 2024 | 1,215.50 | 1,215.50 | 1,211.25 | 1,211.25 | 1,211.25 | 109 |
| 16 may 2024 | 1,213.25 | 1,213.50 | 1,209.00 | 1,211.25 | 1,211.25 | 73 |
| 15 may 2024 | 1,218.00 | 1,218.00 | 1,213.75 | 1,213.75 | 1,213.75 | 346 |
| 14 may 2024 | 1,211.50 | 1,216.00 | 1,211.00 | 1,216.00 | 1,216.00 | 267 |
| 13 may 2024 | 1,215.75 | 1,221.00 | 1,215.75 | 1,221.00 | 1,221.00 | 35 |
| 10 may 2024 | 1,214.00 | 1,214.00 | 1,210.00 | 1,212.75 | 1,212.75 | 138 |
| 09 may 2024 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | - |
| 08 may 2024 | 1,219.25 | 1,220.25 | 1,217.00 | 1,220.25 | 1,220.25 | 56 |
| 07 may 2024 | 1,232.75 | 1,232.75 | 1,232.75 | 1,232.75 | 1,232.75 | 4 |
| 06 may 2024 | 1,210.00 | 1,223.00 | 1,210.00 | 1,223.00 | 1,223.00 | 7 |
| 03 may 2024 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 10 |
| 02 may 2024 | 1,190.50 | 1,198.25 | 1,190.50 | 1,197.00 | 1,197.00 | 17 |
| 01 may 2024 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 2 |
| 30 abr 2024 | 1,176.50 | 1,176.50 | 1,176.50 | 1,176.50 | 1,176.50 | 3 |
| 29 abr 2024 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | - |
| 26 abr 2024 | 1,190.25 | 1,190.25 | 1,190.25 | 1,190.25 | 1,190.25 | - |
| 25 abr 2024 | 1,187.75 | 1,187.75 | 1,187.75 | 1,187.75 | 1,187.75 | - |
| 24 abr 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 14 |
| 23 abr 2024 | 1,185.75 | 1,185.75 | 1,185.75 | 1,185.75 | 1,185.75 | - |
| 22 abr 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| 19 abr 2024 | 1,176.25 | 1,176.25 | 1,176.25 | 1,176.25 | 1,176.25 | - |
| 18 abr 2024 | 1,167.75 | 1,167.75 | 1,167.75 | 1,167.75 | 1,167.75 | - |
| 17 abr 2024 | 1,176.75 | 1,176.75 | 1,176.75 | 1,176.75 | 1,176.75 | - |
| 16 abr 2024 | 1,175.25 | 1,175.25 | 1,175.25 | 1,175.25 | 1,175.25 | 1 |
| 15 abr 2024 | 1,182.75 | 1,182.75 | 1,182.75 | 1,182.75 | 1,182.75 | - |
| 12 abr 2024 | 1,189.25 | 1,189.25 | 1,189.25 | 1,189.25 | 1,189.25 | 2 |
| 11 abr 2024 | 1,181.25 | 1,181.25 | 1,181.25 | 1,181.25 | 1,181.25 | 4 |
| 10 abr 2024 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | - |
| 09 abr 2024 | 1,190.25 | 1,190.25 | 1,190.25 | 1,190.25 | 1,190.25 | - |
| 08 abr 2024 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | - |
| 05 abr 2024 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 2 |
| 04 abr 2024 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | - |
| 03 abr 2024 | 1,198.25 | 1,198.25 | 1,198.25 | 1,198.25 | 1,198.25 | - |
| 02 abr 2024 | 1,190.75 | 1,190.75 | 1,190.75 | 1,190.75 | 1,190.75 | - |
| 01 abr 2024 | 1,190.50 | 1,190.50 | 1,190.50 | 1,190.50 | 1,190.50 | - |
| 28 mar 2024 | 1,193.25 | 1,193.25 | 1,193.25 | 1,193.25 | 1,193.25 | - |
| 27 mar 2024 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 5 |
| 26 mar 2024 | 1,191.25 | 1,191.25 | 1,191.25 | 1,191.25 | 1,191.25 | 2 |
| 25 mar 2024 | 1,199.50 | 1,199.50 | 1,199.50 | 1,199.50 | 1,199.50 | 1 |
| 22 mar 2024 | 1,189.75 | 1,189.75 | 1,189.75 | 1,189.75 | 1,189.75 | 6 |
| 21 mar 2024 | 1,200.75 | 1,206.50 | 1,200.75 | 1,206.50 | 1,206.50 | 6 |
| 20 mar 2024 | 1,203.00 | 1,205.00 | 1,201.75 | 1,205.00 | 1,205.00 | 22 |
| 19 mar 2024 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | - |
| 18 mar 2024 | 1,190.75 | 1,190.75 | 1,190.75 | 1,190.75 | 1,190.75 | - |
| 15 mar 2024 | 1,198.75 | 1,198.75 | 1,198.75 | 1,198.75 | 1,198.75 | 4 |
| 14 mar 2024 | 1,195.25 | 1,195.25 | 1,195.25 | 1,195.25 | 1,195.25 | 2 |
| 13 mar 2024 | 1,194.50 | 1,194.50 | 1,194.50 | 1,194.50 | 1,194.50 | - |
| 12 mar 2024 | 1,194.50 | 1,194.50 | 1,194.50 | 1,194.50 | 1,194.50 | - |
| 11 mar 2024 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 1 |
| 08 mar 2024 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | - |
| 07 mar 2024 | 1,163.50 | 1,163.50 | 1,163.50 | 1,163.50 | 1,163.50 | - |
| 06 mar 2024 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | - |
| 05 mar 2024 | 1,157.25 | 1,157.25 | 1,157.25 | 1,157.25 | 1,157.25 | - |
| 04 mar 2024 | 1,159.25 | 1,159.25 | 1,159.25 | 1,159.25 | 1,159.25 | - |
| 01 mar 2024 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | - |
| 29 feb 2024 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | - |
| 28 feb 2024 | 1,148.50 | 1,148.50 | 1,148.50 | 1,148.50 | 1,148.50 | - |
| 27 feb 2024 | 1,144.50 | 1,144.50 | 1,144.50 | 1,144.50 | 1,144.50 | - |
| 26 feb 2024 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 3 |
| 23 feb 2024 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | - |
| 22 feb 2024 | 1,150.50 | 1,150.50 | 1,150.50 | 1,150.50 | 1,150.50 | 30 |
| 21 feb 2024 | 1,160.25 | 1,160.25 | 1,160.25 | 1,160.25 | 1,160.25 | - |
| 20 feb 2024 | 1,170.25 | 1,170.25 | 1,170.25 | 1,170.25 | 1,170.25 | - |
| 16 feb 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - |
| 15 feb 2024 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | 11 |
| 14 feb 2024 | 1,162.50 | 1,162.50 | 1,162.50 | 1,162.50 | 1,162.50 | - |
| 13 feb 2024 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | - |
| 12 feb 2024 | 1,174.50 | 1,174.50 | 1,174.50 | 1,174.50 | 1,174.50 | - |
| 09 feb 2024 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | - |
| 08 feb 2024 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 7 |
| 07 feb 2024 | 1,177.75 | 1,177.75 | 1,177.75 | 1,177.75 | 1,177.75 | 1 |
| 06 feb 2024 | 1,182.25 | 1,182.25 | 1,182.25 | 1,182.25 | 1,182.25 | - |
| 05 feb 2024 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 2 |
| 02 feb 2024 | 1,177.50 | 1,177.50 | 1,177.50 | 1,177.50 | 1,177.50 | 1 |
| *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.