U.S. markets open in 6 hours 35 minutes
F S&P 500
5,544.75 +7.75 (+0.14%) F Dow Jones
39,528.00 +2.00 (+0.01%) F Nasdaq
20,018.25 +46.00 (+0.23%) E-mini Russell 2000 Index Futur
2,045.30 +0.40 (+0.02%) Petróleo
81.38 +0.55 (+0.68%) Oro
2,327.20 -3.60 (-0.15%)
Soybean Futures,Sep-2024 (ZSU24.CBT)
CBOT - CBOT Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
A partir del 02:44AM 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 | 1,111.50 | 1,120.25 | 1,111.50 | 1,115.75 | 1,115.75 | 1,601 |
| 25 jun 2024 | 1,130.00 | 1,130.50 | 1,107.50 | 1,111.75 | 1,111.75 | 17,936 |
| 24 jun 2024 | 1,120.50 | 1,132.50 | 1,110.75 | 1,130.50 | 1,130.50 | 17,936 |
| 21 jun 2024 | 1,113.50 | 1,124.25 | 1,111.75 | 1,119.50 | 1,119.50 | 23,085 |
| 20 jun 2024 | 1,127.75 | 1,132.75 | 1,112.00 | 1,113.25 | 1,113.25 | 20,470 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 1,125.75 | 1,135.50 | 1,123.75 | 1,129.75 | 1,129.75 | 17,881 |
| 17 jun 2024 | 1,147.00 | 1,147.00 | 1,124.75 | 1,125.25 | 1,125.25 | 16,828 |
| 14 jun 2024 | 1,155.50 | 1,156.50 | 1,145.25 | 1,146.50 | 1,146.50 | 17,680 |
| 13 jun 2024 | 1,143.00 | 1,157.75 | 1,139.25 | 1,157.50 | 1,157.50 | 26,128 |
| 12 jun 2024 | 1,147.75 | 1,153.00 | 1,137.75 | 1,143.00 | 1,143.00 | 20,382 |
| 11 jun 2024 | 1,157.75 | 1,161.75 | 1,147.25 | 1,148.25 | 1,148.25 | 26,411 |
| 10 jun 2024 | 1,156.75 | 1,162.50 | 1,151.50 | 1,158.25 | 1,158.25 | 14,690 |
| 07 jun 2024 | 1,168.50 | 1,169.75 | 1,149.00 | 1,155.50 | 1,155.50 | 16,782 |
| 06 jun 2024 | 1,149.50 | 1,172.75 | 1,149.50 | 1,167.50 | 1,167.50 | 19,297 |
| 05 jun 2024 | 1,154.50 | 1,163.50 | 1,148.25 | 1,150.25 | 1,150.25 | 21,511 |
| 04 jun 2024 | 1,160.75 | 1,165.75 | 1,153.00 | 1,154.50 | 1,154.50 | 21,338 |
| 03 jun 2024 | 1,183.00 | 1,184.00 | 1,159.75 | 1,162.00 | 1,162.00 | 17,357 |
| 31 may 2024 | 1,189.75 | 1,201.50 | 1,182.25 | 1,184.50 | 1,184.50 | 8,635 |
| 30 may 2024 | 1,196.50 | 1,201.25 | 1,186.50 | 1,189.25 | 1,189.25 | 14,247 |
| 29 may 2024 | 1,212.00 | 1,213.25 | 1,196.25 | 1,197.00 | 1,197.00 | 12,306 |
| 28 may 2024 | 1,226.00 | 1,230.50 | 1,209.75 | 1,212.50 | 1,212.50 | 14,314 |
| 24 may 2024 | 1,217.75 | 1,227.50 | 1,216.00 | 1,224.75 | 1,224.75 | 9,616 |
| 23 may 2024 | 1,222.25 | 1,233.00 | 1,216.00 | 1,219.00 | 1,219.00 | 11,241 |
| 22 may 2024 | 1,213.00 | 1,226.25 | 1,213.00 | 1,222.50 | 1,222.50 | 12,195 |
| 21 may 2024 | 1,219.50 | 1,222.25 | 1,209.25 | 1,215.00 | 1,215.00 | 11,392 |
| 20 may 2024 | 1,203.50 | 1,223.00 | 1,200.75 | 1,220.50 | 1,220.50 | 13,968 |
| 17 may 2024 | 1,201.00 | 1,212.50 | 1,200.25 | 1,205.25 | 1,205.25 | 14,513 |
| 16 may 2024 | 1,203.50 | 1,206.75 | 1,197.25 | 1,200.75 | 1,200.75 | 9,757 |
| 15 may 2024 | 1,206.75 | 1,220.50 | 1,200.00 | 1,202.75 | 1,202.75 | 9,757 |
| 14 may 2024 | 1,210.50 | 1,214.50 | 1,199.50 | 1,205.50 | 1,205.50 | 9,242 |
| 13 may 2024 | 1,207.50 | 1,218.00 | 1,200.00 | 1,212.50 | 1,212.50 | 10,248 |
| 10 may 2024 | 1,201.50 | 1,210.25 | 1,194.75 | 1,207.00 | 1,207.00 | 11,341 |
| 09 may 2024 | 1,213.50 | 1,221.00 | 1,197.25 | 1,200.00 | 1,200.00 | 10,348 |
| 08 may 2024 | 1,228.25 | 1,228.25 | 1,212.00 | 1,213.50 | 1,213.50 | 11,834 |
| 07 may 2024 | 1,221.25 | 1,233.50 | 1,216.25 | 1,229.50 | 1,229.50 | 17,134 |
| 06 may 2024 | 1,198.50 | 1,226.50 | 1,192.75 | 1,224.25 | 1,224.25 | 16,833 |
| 03 may 2024 | 1,183.50 | 1,201.50 | 1,183.50 | 1,200.25 | 1,200.25 | 13,307 |
| 02 may 2024 | 1,162.50 | 1,188.00 | 1,162.50 | 1,185.75 | 1,185.75 | 10,765 |
| 01 may 2024 | 1,154.00 | 1,162.75 | 1,151.00 | 1,161.25 | 1,161.25 | 6,861 |
| 30 abr 2024 | 1,175.00 | 1,176.25 | 1,153.25 | 1,156.75 | 1,156.75 | 10,365 |
| 29 abr 2024 | 1,171.00 | 1,181.25 | 1,169.00 | 1,175.50 | 1,175.50 | 8,856 |
| 26 abr 2024 | 1,171.25 | 1,173.00 | 1,165.75 | 1,171.00 | 1,171.00 | 4,158 |
| 25 abr 2024 | 1,170.00 | 1,175.50 | 1,160.00 | 1,172.25 | 1,172.25 | 6,050 |
| 24 abr 2024 | 1,169.50 | 1,179.00 | 1,167.50 | 1,171.75 | 1,171.75 | 6,416 |
| 23 abr 2024 | 1,167.75 | 1,175.25 | 1,164.25 | 1,170.75 | 1,170.75 | 6,719 |
| 22 abr 2024 | 1,154.25 | 1,171.75 | 1,150.00 | 1,167.25 | 1,167.25 | 5,104 |
| 19 abr 2024 | 1,140.75 | 1,158.25 | 1,139.00 | 1,155.75 | 1,155.75 | 5,470 |
| 18 abr 2024 | 1,155.75 | 1,155.75 | 1,140.75 | 1,141.75 | 1,141.75 | 4,091 |
| 17 abr 2024 | 1,150.50 | 1,158.50 | 1,147.00 | 1,155.00 | 1,155.00 | 6,696 |
| 16 abr 2024 | 1,160.75 | 1,165.50 | 1,149.50 | 1,151.25 | 1,151.25 | 5,551 |
| 15 abr 2024 | 1,170.50 | 1,172.50 | 1,157.00 | 1,161.00 | 1,161.00 | 6,564 |
| 12 abr 2024 | 1,159.75 | 1,177.00 | 1,154.75 | 1,171.75 | 1,171.75 | 6,399 |
| 11 abr 2024 | 1,165.50 | 1,166.50 | 1,151.25 | 1,160.00 | 1,160.00 | 6,169 |
| 10 abr 2024 | 1,174.25 | 1,179.50 | 1,163.00 | 1,165.00 | 1,165.00 | 8,073 |
| 09 abr 2024 | 1,180.00 | 1,183.75 | 1,173.00 | 1,174.50 | 1,174.50 | 4,260 |
| 08 abr 2024 | 1,183.00 | 1,186.50 | 1,177.75 | 1,180.25 | 1,180.25 | 3,976 |
| 05 abr 2024 | 1,176.75 | 1,185.50 | 1,172.75 | 1,181.00 | 1,181.00 | 4,202 |
| 04 abr 2024 | 1,181.50 | 1,184.00 | 1,170.75 | 1,179.00 | 1,179.00 | 6,689 |
| 03 abr 2024 | 1,173.75 | 1,185.25 | 1,169.25 | 1,180.50 | 1,180.50 | 7,817 |
| 02 abr 2024 | 1,183.00 | 1,195.00 | 1,171.50 | 1,174.00 | 1,174.00 | 8,011 |
| 01 abr 2024 | 1,191.25 | 1,195.00 | 1,179.50 | 1,182.75 | 1,182.75 | 3,000 |
| 28 mar 2024 | 1,183.75 | 1,192.50 | 1,169.25 | 1,186.75 | 1,186.75 | 5,978 |
| 27 mar 2024 | 1,189.75 | 1,190.25 | 1,184.00 | 1,185.25 | 1,185.25 | 5,816 |
| 26 mar 2024 | 1,197.75 | 1,199.00 | 1,191.25 | 1,192.00 | 1,192.00 | 3,551 |
| 25 mar 2024 | 1,188.25 | 1,201.25 | 1,181.50 | 1,200.25 | 1,200.25 | 3,626 |
| 22 mar 2024 | 1,204.50 | 1,205.00 | 1,184.50 | 1,187.25 | 1,187.25 | 3,201 |
| 21 mar 2024 | 1,202.25 | 1,218.50 | 1,198.25 | 1,206.25 | 1,206.25 | 3,994 |
| 20 mar 2024 | 1,184.25 | 1,204.00 | 1,181.25 | 1,202.75 | 1,202.75 | 8,534 |
| 19 mar 2024 | 1,183.25 | 1,186.75 | 1,178.50 | 1,183.50 | 1,183.50 | 3,819 |
| 18 mar 2024 | 1,196.00 | 1,200.25 | 1,182.75 | 1,183.50 | 1,183.50 | 4,523 |
| 15 mar 2024 | 1,188.75 | 1,194.50 | 1,179.00 | 1,193.75 | 1,193.75 | 5,355 |
| 14 mar 2024 | 1,189.25 | 1,204.75 | 1,186.25 | 1,190.00 | 1,190.00 | 9,798 |
| 13 mar 2024 | 1,187.00 | 1,191.50 | 1,178.75 | 1,189.50 | 1,189.50 | 6,063 |
| 12 mar 2024 | 1,174.00 | 1,190.25 | 1,172.75 | 1,190.00 | 1,190.00 | 6,458 |
| 11 mar 2024 | 1,178.50 | 1,180.25 | 1,169.50 | 1,175.00 | 1,175.00 | 4,020 |
| 08 mar 2024 | 1,157.75 | 1,177.75 | 1,149.75 | 1,177.00 | 1,177.00 | 6,767 |
| 07 mar 2024 | 1,145.75 | 1,159.25 | 1,144.25 | 1,158.00 | 1,158.00 | 5,403 |
| 06 mar 2024 | 1,147.50 | 1,151.25 | 1,140.25 | 1,144.75 | 1,144.75 | 3,236 |
| 05 mar 2024 | 1,152.50 | 1,153.00 | 1,144.50 | 1,147.75 | 1,147.75 | 6,081 |
| 04 mar 2024 | 1,146.75 | 1,157.25 | 1,146.25 | 1,151.50 | 1,151.50 | 3,919 |
| 01 mar 2024 | 1,136.50 | 1,148.25 | 1,135.75 | 1,145.50 | 1,145.50 | 3,420 |
| 29 feb 2024 | 1,141.75 | 1,146.00 | 1,130.00 | 1,138.75 | 1,138.75 | 5,675 |
| 28 feb 2024 | 1,138.75 | 1,146.50 | 1,132.25 | 1,141.50 | 1,141.50 | 5,724 |
| 27 feb 2024 | 1,135.75 | 1,151.75 | 1,134.50 | 1,136.25 | 1,136.25 | 6,529 |
| 26 feb 2024 | 1,136.75 | 1,139.75 | 1,128.75 | 1,136.25 | 1,136.25 | 4,163 |
| 23 feb 2024 | 1,144.00 | 1,149.75 | 1,133.00 | 1,135.50 | 1,135.50 | 5,739 |
| 22 feb 2024 | 1,151.50 | 1,157.50 | 1,140.25 | 1,140.75 | 1,140.75 | 5,877 |
| 21 feb 2024 | 1,164.00 | 1,164.75 | 1,149.25 | 1,151.25 | 1,151.25 | 3,285 |
| 20 feb 2024 | 1,162.75 | 1,169.75 | 1,159.00 | 1,165.00 | 1,165.00 | 2,663 |
| 16 feb 2024 | 1,150.00 | 1,158.00 | 1,148.50 | 1,156.00 | 1,156.00 | 2,143 |
| 15 feb 2024 | 1,158.25 | 1,160.50 | 1,145.25 | 1,147.75 | 1,147.75 | 4,363 |
| 14 feb 2024 | 1,170.00 | 1,173.25 | 1,159.00 | 1,160.75 | 1,160.75 | 3,244 |
| 13 feb 2024 | 1,173.00 | 1,178.25 | 1,168.50 | 1,171.25 | 1,171.25 | 1,413 |
| 12 feb 2024 | 1,169.25 | 1,180.50 | 1,169.25 | 1,175.25 | 1,175.25 | 1,039 |
| 09 feb 2024 | 1,180.75 | 1,182.00 | 1,169.25 | 1,169.25 | 1,169.25 | 2,351 |
| 08 feb 2024 | 1,176.50 | 1,186.75 | 1,169.75 | 1,178.25 | 1,178.25 | 3,294 |
| 07 feb 2024 | 1,184.75 | 1,184.75 | 1,167.50 | 1,175.50 | 1,175.50 | 2,393 |
| 06 feb 2024 | 1,181.50 | 1,187.25 | 1,179.25 | 1,183.25 | 1,183.25 | 2,285 |
| 05 feb 2024 | 1,174.75 | 1,182.25 | 1,169.75 | 1,181.50 | 1,181.50 | 2,080 |
| *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.