U.S. markets open in 6 hours 29 minutes
F S&P 500
5,544.75 +7.75 (+0.14%) F Dow Jones
39,531.00 +5.00 (+0.01%) F Nasdaq
20,017.00 +44.75 (+0.22%) E-mini Russell 2000 Index Futur
2,044.70 -0.20 (-0.01%) Petróleo
81.38 +0.55 (+0.68%) Oro
2,327.00 -3.80 (-0.16%)
Soybean Futures,Sep-2026 (ZSU26.CBT)
CBOT - CBOT Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
A partir del 01:35PM 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 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | - |
| 24 jun 2024 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | - |
| 21 jun 2024 | 1,100.75 | 1,100.75 | 1,100.75 | 1,100.75 | 1,100.75 | - |
| 20 jun 2024 | 1,103.25 | 1,103.25 | 1,103.25 | 1,103.25 | 1,103.25 | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 1,107.75 | 1,107.75 | 1,107.75 | 1,107.75 | 1,107.75 | - |
| 17 jun 2024 | 1,109.25 | 1,109.25 | 1,109.25 | 1,109.25 | 1,109.25 | - |
| 14 jun 2024 | 1,123.25 | 1,123.25 | 1,123.25 | 1,123.25 | 1,123.25 | - |
| 13 jun 2024 | 1,129.25 | 1,129.25 | 1,129.25 | 1,129.25 | 1,129.25 | - |
| 12 jun 2024 | 1,124.25 | 1,124.25 | 1,124.25 | 1,124.25 | 1,124.25 | - |
| 11 jun 2024 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | - |
| 10 jun 2024 | 1,135.75 | 1,135.75 | 1,135.75 | 1,135.75 | 1,135.75 | - |
| 07 jun 2024 | 1,135.75 | 1,135.75 | 1,135.75 | 1,135.75 | 1,135.75 | - |
| 06 jun 2024 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | - |
| 05 jun 2024 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | - |
| 04 jun 2024 | 1,136.75 | 1,136.75 | 1,136.75 | 1,136.75 | 1,136.75 | - |
| 03 jun 2024 | 1,141.75 | 1,141.75 | 1,141.75 | 1,141.75 | 1,141.75 | - |
| 31 may 2024 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | - |
| 30 may 2024 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | - |
| 29 may 2024 | 1,168.50 | 1,168.50 | 1,168.50 | 1,168.50 | 1,168.50 | - |
| 28 may 2024 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | - |
| 24 may 2024 | 1,176.75 | 1,176.75 | 1,176.75 | 1,176.75 | 1,176.75 | - |
| 23 may 2024 | 1,177.75 | 1,177.75 | 1,177.75 | 1,177.75 | 1,177.75 | - |
| 22 may 2024 | 1,179.25 | 1,179.25 | 1,179.25 | 1,179.25 | 1,179.25 | - |
| 21 may 2024 | 1,178.50 | 1,178.50 | 1,178.50 | 1,178.50 | 1,178.50 | - |
| 20 may 2024 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | - |
| 17 may 2024 | 1,170.75 | 1,170.75 | 1,170.75 | 1,170.75 | 1,170.75 | - |
| 16 may 2024 | 1,171.50 | 1,171.50 | 1,171.50 | 1,171.50 | 1,171.50 | - |
| 15 may 2024 | 1,175.25 | 1,175.25 | 1,175.25 | 1,175.25 | 1,175.25 | - |
| 14 may 2024 | 1,178.75 | 1,178.75 | 1,178.75 | 1,178.75 | 1,178.75 | - |
| 13 may 2024 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | - |
| 10 may 2024 | 1,175.00 | 1,177.75 | 1,175.00 | 1,177.75 | 1,177.75 | 4 |
| 09 may 2024 | 1,173.50 | 1,173.50 | 1,173.50 | 1,173.50 | 1,173.50 | - |
| 08 may 2024 | 1,180.75 | 1,180.75 | 1,180.75 | 1,180.75 | 1,180.75 | - |
| 07 may 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | - |
| 06 may 2024 | 1,180.50 | 1,180.50 | 1,180.50 | 1,180.50 | 1,180.50 | - |
| 03 may 2024 | 1,164.75 | 1,164.75 | 1,164.75 | 1,164.75 | 1,164.75 | - |
| 02 may 2024 | 1,157.75 | 1,157.75 | 1,157.75 | 1,157.75 | 1,157.75 | - |
| 01 may 2024 | 1,143.50 | 1,143.50 | 1,143.50 | 1,143.50 | 1,143.50 | - |
| 30 abr 2024 | 1,138.75 | 1,138.75 | 1,138.75 | 1,138.75 | 1,138.75 | - |
| 29 abr 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | - |
| 26 abr 2024 | 1,151.75 | 1,151.75 | 1,151.75 | 1,151.75 | 1,151.75 | - |
| 25 abr 2024 | 1,149.25 | 1,149.25 | 1,149.25 | 1,149.25 | 1,149.25 | - |
| 24 abr 2024 | 1,147.25 | 1,147.25 | 1,147.25 | 1,147.25 | 1,147.25 | - |
| 23 abr 2024 | 1,147.25 | 1,147.25 | 1,147.25 | 1,147.25 | 1,147.25 | - |
| 22 abr 2024 | 1,146.75 | 1,146.75 | 1,146.75 | 1,146.75 | 1,146.75 | - |
| 19 abr 2024 | 1,138.25 | 1,138.25 | 1,138.25 | 1,138.25 | 1,138.25 | - |
| 18 abr 2024 | 1,130.50 | 1,130.50 | 1,130.50 | 1,130.50 | 1,130.50 | - |
| 17 abr 2024 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | - |
| 16 abr 2024 | 1,135.50 | 1,135.50 | 1,135.50 | 1,135.50 | 1,135.50 | - |
| 15 abr 2024 | 1,141.75 | 1,141.75 | 1,141.75 | 1,141.75 | 1,141.75 | - |
| 12 abr 2024 | 1,147.25 | 1,147.25 | 1,147.25 | 1,147.25 | 1,147.25 | - |
| 11 abr 2024 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | - |
| 10 abr 2024 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | - |
| 09 abr 2024 | 1,150.75 | 1,150.75 | 1,150.75 | 1,150.75 | 1,150.75 | - |
| 08 abr 2024 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | - |
| 05 abr 2024 | 1,154.75 | 1,154.75 | 1,154.75 | 1,154.75 | 1,154.75 | - |
| 04 abr 2024 | 1,158.75 | 1,158.75 | 1,158.75 | 1,158.75 | 1,158.75 | - |
| 03 abr 2024 | 1,156.50 | 1,158.25 | 1,156.50 | 1,158.25 | 1,158.25 | 2 |
| 02 abr 2024 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | - |
| 01 abr 2024 | 1,152.25 | 1,152.25 | 1,152.25 | 1,152.25 | 1,152.25 | - |
| 28 mar 2024 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | - |
| 27 mar 2024 | 1,144.75 | 1,144.75 | 1,144.75 | 1,144.75 | 1,144.75 | - |
| 26 mar 2024 | 1,152.75 | 1,152.75 | 1,152.75 | 1,152.75 | 1,152.75 | - |
| 25 mar 2024 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | - |
| 22 mar 2024 | 1,153.25 | 1,153.25 | 1,153.25 | 1,153.25 | 1,153.25 | - |
| 21 mar 2024 | 1,169.25 | 1,169.25 | 1,169.25 | 1,169.25 | 1,169.25 | 6 |
| 20 mar 2024 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | - |
| 19 mar 2024 | 1,156.25 | 1,156.25 | 1,156.25 | 1,156.25 | 1,156.25 | - |
| 18 mar 2024 | 1,155.25 | 1,155.25 | 1,155.25 | 1,155.25 | 1,155.25 | - |
| 15 mar 2024 | 1,162.75 | 1,162.75 | 1,162.75 | 1,162.75 | 1,162.75 | 1 |
| 14 mar 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - |
| 13 mar 2024 | 1,160.50 | 1,160.50 | 1,160.50 | 1,160.50 | 1,160.50 | - |
| 12 mar 2024 | 1,160.50 | 1,160.50 | 1,160.50 | 1,160.50 | 1,160.50 | - |
| 11 mar 2024 | 1,146.25 | 1,146.25 | 1,146.25 | 1,146.25 | 1,146.25 | - |
| 08 mar 2024 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | - |
| 07 mar 2024 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | - |
| 06 mar 2024 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | - |
| 05 mar 2024 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | - |
| 04 mar 2024 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | - |
| 01 mar 2024 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | - |
| 29 feb 2024 | 1,114.50 | 1,114.50 | 1,114.50 | 1,114.50 | 1,114.50 | - |
| 28 feb 2024 | 1,116.50 | 1,116.50 | 1,116.50 | 1,116.50 | 1,116.50 | - |
| 27 feb 2024 | 1,113.25 | 1,113.25 | 1,113.25 | 1,113.25 | 1,113.25 | - |
| 26 feb 2024 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | - |
| 23 feb 2024 | 1,115.75 | 1,115.75 | 1,115.75 | 1,115.75 | 1,115.75 | - |
| 22 feb 2024 | 1,117.75 | 1,117.75 | 1,117.75 | 1,117.75 | 1,117.75 | - |
| 21 feb 2024 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | - |
| 20 feb 2024 | 1,134.75 | 1,134.75 | 1,134.75 | 1,134.75 | 1,134.75 | - |
| 16 feb 2024 | 1,126.75 | 1,126.75 | 1,126.75 | 1,126.75 | 1,126.75 | 17 |
| 15 feb 2024 | 1,109.25 | 1,109.25 | 1,109.25 | 1,109.25 | 1,109.25 | - |
| 14 feb 2024 | 1,105.75 | 1,105.75 | 1,105.75 | 1,105.75 | 1,105.75 | - |
| 13 feb 2024 | 1,109.50 | 1,109.50 | 1,109.50 | 1,109.50 | 1,109.50 | - |
| 12 feb 2024 | 1,113.25 | 1,113.25 | 1,113.25 | 1,113.25 | 1,113.25 | - |
| 09 feb 2024 | 1,106.50 | 1,106.50 | 1,106.50 | 1,106.50 | 1,106.50 | - |
| 08 feb 2024 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | - |
| 07 feb 2024 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | - |
| 06 feb 2024 | 1,113.25 | 1,113.25 | 1,113.25 | 1,113.25 | 1,113.25 | - |
| 05 feb 2024 | 1,114.75 | 1,114.75 | 1,114.75 | 1,114.75 | 1,114.75 | - |
| 02 feb 2024 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | - |
| *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.