U.S. markets open in 6 hours 31 minutes
F S&P 500
5,544.75 +7.75 (+0.14%) F Dow Jones
39,531.00 +5.00 (+0.01%) F Nasdaq
20,016.75 +44.50 (+0.22%) E-mini Russell 2000 Index Futur
2,045.00 +0.10 (+0.00%) Petróleo
81.37 +0.54 (+0.67%) Oro
2,328.30 -2.50 (-0.11%)
Soybean Futures,Nov-2024 (ZSX24.CBT)
CBOT - CBOT Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
A partir del 02:48AM 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 | 1,111.25 | 1,119.50 | 1,110.75 | 1,114.50 | 1,114.50 | 11,149 |
| 25 jun 2024 | 1,130.00 | 1,131.50 | 1,107.00 | 1,111.50 | 1,111.50 | 124,097 |
| 24 jun 2024 | 1,121.50 | 1,132.75 | 1,111.50 | 1,130.50 | 1,130.50 | 124,097 |
| 21 jun 2024 | 1,116.50 | 1,125.75 | 1,113.25 | 1,120.00 | 1,120.00 | 137,918 |
| 20 jun 2024 | 1,132.50 | 1,136.00 | 1,115.00 | 1,116.75 | 1,116.75 | 146,736 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 1,130.25 | 1,138.50 | 1,128.50 | 1,132.00 | 1,132.00 | 119,920 |
| 17 jun 2024 | 1,149.75 | 1,149.75 | 1,129.50 | 1,130.25 | 1,130.25 | 115,506 |
| 14 jun 2024 | 1,160.00 | 1,160.00 | 1,147.75 | 1,149.75 | 1,149.75 | 98,687 |
| 13 jun 2024 | 1,147.25 | 1,161.00 | 1,143.50 | 1,160.25 | 1,160.25 | 119,268 |
| 12 jun 2024 | 1,150.00 | 1,156.00 | 1,141.00 | 1,147.25 | 1,147.25 | 112,152 |
| 11 jun 2024 | 1,158.00 | 1,163.00 | 1,150.25 | 1,151.50 | 1,151.50 | 107,610 |
| 10 jun 2024 | 1,159.00 | 1,163.25 | 1,152.50 | 1,158.75 | 1,158.75 | 93,746 |
| 07 jun 2024 | 1,168.00 | 1,169.75 | 1,151.25 | 1,157.75 | 1,157.75 | 95,698 |
| 06 jun 2024 | 1,150.00 | 1,172.00 | 1,150.00 | 1,167.00 | 1,167.00 | 90,183 |
| 05 jun 2024 | 1,157.00 | 1,164.75 | 1,148.25 | 1,150.50 | 1,150.50 | 79,816 |
| 04 jun 2024 | 1,163.00 | 1,167.50 | 1,154.00 | 1,156.00 | 1,156.00 | 82,250 |
| 03 jun 2024 | 1,183.25 | 1,185.25 | 1,161.25 | 1,163.75 | 1,163.75 | 71,082 |
| 31 may 2024 | 1,190.50 | 1,201.50 | 1,182.50 | 1,184.50 | 1,184.50 | 53,926 |
| 30 may 2024 | 1,195.00 | 1,201.00 | 1,187.00 | 1,190.00 | 1,190.00 | 63,938 |
| 29 may 2024 | 1,209.00 | 1,210.75 | 1,195.75 | 1,196.75 | 1,196.75 | 61,492 |
| 28 may 2024 | 1,221.75 | 1,225.00 | 1,206.25 | 1,210.50 | 1,210.50 | 58,158 |
| 24 may 2024 | 1,214.50 | 1,222.25 | 1,212.50 | 1,219.50 | 1,219.50 | 55,349 |
| 23 may 2024 | 1,218.25 | 1,228.00 | 1,212.75 | 1,216.00 | 1,216.00 | 60,116 |
| 22 may 2024 | 1,213.00 | 1,222.75 | 1,210.50 | 1,218.25 | 1,218.25 | 48,192 |
| 21 may 2024 | 1,216.25 | 1,218.75 | 1,207.25 | 1,213.00 | 1,213.00 | 49,800 |
| 20 may 2024 | 1,201.00 | 1,220.00 | 1,198.25 | 1,216.75 | 1,216.75 | 71,913 |
| 17 may 2024 | 1,199.00 | 1,211.00 | 1,198.25 | 1,203.25 | 1,203.25 | 50,359 |
| 16 may 2024 | 1,200.50 | 1,204.75 | 1,195.25 | 1,199.00 | 1,199.00 | 44,555 |
| 15 may 2024 | 1,206.50 | 1,218.75 | 1,198.50 | 1,201.00 | 1,201.00 | 48,289 |
| 14 may 2024 | 1,211.50 | 1,214.25 | 1,200.75 | 1,205.00 | 1,205.00 | 47,670 |
| 13 may 2024 | 1,204.75 | 1,217.00 | 1,198.25 | 1,212.25 | 1,212.25 | 52,236 |
| 10 may 2024 | 1,202.00 | 1,209.00 | 1,193.75 | 1,205.75 | 1,205.75 | 59,361 |
| 09 may 2024 | 1,212.75 | 1,219.50 | 1,198.00 | 1,200.50 | 1,200.50 | 53,616 |
| 08 may 2024 | 1,224.75 | 1,226.25 | 1,211.25 | 1,213.00 | 1,213.00 | 52,204 |
| 07 may 2024 | 1,218.00 | 1,230.50 | 1,212.75 | 1,228.00 | 1,228.00 | 86,826 |
| 06 may 2024 | 1,200.00 | 1,222.75 | 1,193.00 | 1,219.75 | 1,219.75 | 98,843 |
| 03 may 2024 | 1,186.50 | 1,202.00 | 1,185.50 | 1,201.00 | 1,201.00 | 71,038 |
| 02 may 2024 | 1,164.50 | 1,190.25 | 1,164.50 | 1,187.75 | 1,187.75 | 56,545 |
| 01 may 2024 | 1,156.50 | 1,166.00 | 1,153.75 | 1,165.00 | 1,165.00 | 26,492 |
| 30 abr 2024 | 1,178.00 | 1,179.00 | 1,156.00 | 1,159.50 | 1,159.50 | 47,521 |
| 29 abr 2024 | 1,173.75 | 1,183.75 | 1,171.00 | 1,178.00 | 1,178.00 | 38,085 |
| 26 abr 2024 | 1,175.25 | 1,177.25 | 1,169.75 | 1,174.75 | 1,174.75 | 31,145 |
| 25 abr 2024 | 1,172.00 | 1,179.25 | 1,164.00 | 1,175.50 | 1,175.50 | 37,655 |
| 24 abr 2024 | 1,173.25 | 1,180.75 | 1,170.25 | 1,174.50 | 1,174.50 | 37,748 |
| 23 abr 2024 | 1,171.25 | 1,180.50 | 1,169.00 | 1,174.00 | 1,174.00 | 39,218 |
| 22 abr 2024 | 1,156.00 | 1,175.50 | 1,155.00 | 1,171.75 | 1,171.75 | 30,691 |
| 19 abr 2024 | 1,149.00 | 1,164.00 | 1,146.75 | 1,161.00 | 1,161.00 | 33,194 |
| 18 abr 2024 | 1,160.00 | 1,161.00 | 1,148.25 | 1,149.25 | 1,149.25 | 25,064 |
| 17 abr 2024 | 1,157.00 | 1,165.00 | 1,153.50 | 1,161.25 | 1,161.25 | 26,253 |
| 16 abr 2024 | 1,166.25 | 1,172.00 | 1,156.50 | 1,158.50 | 1,158.50 | 31,052 |
| 15 abr 2024 | 1,175.50 | 1,177.25 | 1,162.25 | 1,167.25 | 1,167.25 | 25,429 |
| 12 abr 2024 | 1,164.25 | 1,181.00 | 1,159.00 | 1,176.25 | 1,176.25 | 40,398 |
| 11 abr 2024 | 1,168.75 | 1,170.25 | 1,156.00 | 1,164.25 | 1,164.25 | 32,606 |
| 10 abr 2024 | 1,178.00 | 1,183.50 | 1,166.75 | 1,169.25 | 1,169.25 | 29,940 |
| 09 abr 2024 | 1,183.50 | 1,187.50 | 1,177.00 | 1,178.25 | 1,178.25 | 23,583 |
| 08 abr 2024 | 1,186.25 | 1,189.75 | 1,180.75 | 1,184.25 | 1,184.25 | 25,115 |
| 05 abr 2024 | 1,181.75 | 1,190.00 | 1,177.00 | 1,184.75 | 1,184.75 | 23,837 |
| 04 abr 2024 | 1,184.25 | 1,188.00 | 1,175.50 | 1,183.75 | 1,183.75 | 25,230 |
| 03 abr 2024 | 1,178.00 | 1,189.50 | 1,172.00 | 1,184.75 | 1,184.75 | 35,312 |
| 02 abr 2024 | 1,182.75 | 1,194.50 | 1,174.25 | 1,177.00 | 1,177.00 | 40,107 |
| 01 abr 2024 | 1,190.25 | 1,195.00 | 1,179.25 | 1,182.50 | 1,182.50 | 21,827 |
| 28 mar 2024 | 1,181.25 | 1,192.25 | 1,167.25 | 1,186.25 | 1,186.25 | 58,814 |
| 27 mar 2024 | 1,188.75 | 1,189.75 | 1,182.00 | 1,183.50 | 1,183.50 | 23,783 |
| 26 mar 2024 | 1,197.00 | 1,197.50 | 1,190.00 | 1,191.00 | 1,191.00 | 27,629 |
| 25 mar 2024 | 1,188.00 | 1,200.00 | 1,180.75 | 1,198.75 | 1,198.75 | 20,842 |
| 22 mar 2024 | 1,202.75 | 1,203.00 | 1,183.75 | 1,187.00 | 1,187.00 | 23,572 |
| 21 mar 2024 | 1,200.00 | 1,216.00 | 1,196.25 | 1,204.25 | 1,204.25 | 36,574 |
| 20 mar 2024 | 1,181.25 | 1,201.25 | 1,179.25 | 1,200.25 | 1,200.25 | 57,460 |
| 19 mar 2024 | 1,180.25 | 1,184.75 | 1,175.25 | 1,181.25 | 1,181.25 | 21,558 |
| 18 mar 2024 | 1,191.00 | 1,197.50 | 1,179.25 | 1,180.50 | 1,180.50 | 27,120 |
| 15 mar 2024 | 1,185.25 | 1,191.50 | 1,175.25 | 1,190.75 | 1,190.75 | 25,223 |
| 14 mar 2024 | 1,186.00 | 1,199.25 | 1,182.50 | 1,187.00 | 1,187.00 | 47,597 |
| 13 mar 2024 | 1,184.75 | 1,187.75 | 1,175.50 | 1,186.00 | 1,186.00 | 34,833 |
| 12 mar 2024 | 1,171.50 | 1,187.75 | 1,169.50 | 1,187.25 | 1,187.25 | 31,137 |
| 11 mar 2024 | 1,174.00 | 1,177.00 | 1,166.25 | 1,172.75 | 1,172.75 | 29,188 |
| 08 mar 2024 | 1,153.00 | 1,175.00 | 1,146.25 | 1,173.75 | 1,173.75 | 50,591 |
| 07 mar 2024 | 1,142.25 | 1,156.25 | 1,141.00 | 1,153.75 | 1,153.75 | 30,295 |
| 06 mar 2024 | 1,142.75 | 1,148.00 | 1,137.00 | 1,142.25 | 1,142.25 | 17,307 |
| 05 mar 2024 | 1,146.25 | 1,148.75 | 1,139.75 | 1,144.25 | 1,144.25 | 22,705 |
| 04 mar 2024 | 1,140.75 | 1,150.50 | 1,139.00 | 1,146.25 | 1,146.25 | 17,376 |
| 01 mar 2024 | 1,131.75 | 1,142.25 | 1,129.75 | 1,139.75 | 1,139.75 | 18,651 |
| 29 feb 2024 | 1,135.25 | 1,140.50 | 1,125.00 | 1,133.25 | 1,133.25 | 24,449 |
| 28 feb 2024 | 1,130.50 | 1,139.50 | 1,125.00 | 1,135.00 | 1,135.00 | 18,525 |
| 27 feb 2024 | 1,128.00 | 1,144.75 | 1,127.75 | 1,129.75 | 1,129.75 | 23,803 |
| 26 feb 2024 | 1,132.75 | 1,134.25 | 1,122.75 | 1,129.75 | 1,129.75 | 24,715 |
| 23 feb 2024 | 1,137.25 | 1,144.50 | 1,128.25 | 1,130.25 | 1,130.25 | 25,036 |
| 22 feb 2024 | 1,145.75 | 1,152.25 | 1,134.50 | 1,135.00 | 1,135.00 | 22,168 |
| 21 feb 2024 | 1,157.00 | 1,158.00 | 1,143.50 | 1,145.75 | 1,145.75 | 18,692 |
| 20 feb 2024 | 1,152.75 | 1,162.00 | 1,151.00 | 1,157.75 | 1,157.75 | 15,869 |
| 16 feb 2024 | 1,141.00 | 1,150.75 | 1,141.00 | 1,148.50 | 1,148.50 | 14,756 |
| 15 feb 2024 | 1,152.50 | 1,153.75 | 1,137.50 | 1,140.75 | 1,140.75 | 31,440 |
| 14 feb 2024 | 1,163.50 | 1,167.50 | 1,153.25 | 1,155.00 | 1,155.00 | 18,284 |
| 13 feb 2024 | 1,167.75 | 1,172.50 | 1,162.75 | 1,165.25 | 1,165.25 | 8,085 |
| 12 feb 2024 | 1,163.50 | 1,174.00 | 1,162.75 | 1,168.75 | 1,168.75 | 8,556 |
| 09 feb 2024 | 1,172.75 | 1,176.25 | 1,163.00 | 1,163.75 | 1,163.75 | 13,123 |
| 08 feb 2024 | 1,170.00 | 1,181.00 | 1,164.50 | 1,172.75 | 1,172.75 | 20,436 |
| 07 feb 2024 | 1,177.00 | 1,179.75 | 1,162.00 | 1,170.75 | 1,170.75 | 18,060 |
| 06 feb 2024 | 1,175.75 | 1,181.75 | 1,174.00 | 1,177.50 | 1,177.50 | 13,483 |
| 05 feb 2024 | 1,171.75 | 1,177.50 | 1,165.25 | 1,176.75 | 1,176.75 | 13,421 |
| *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.