U.S. markets open in 8 hours 26 minutes
F S&P 500
5,541.25 +4.25 (+0.08%) F Dow Jones
39,522.00 -4.00 (-0.01%) F Nasdaq
19,995.00 +22.75 (+0.11%) E-mini Russell 2000 Index Futur
2,044.80 -0.10 (-0.00%) Petróleo
81.25 +0.42 (+0.52%) Oro
2,328.10 -2.70 (-0.12%)
Soybean Futures,Nov-2027 (ZSX27.CBT)
CBOT - CBOT Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
A partir del 11:23AM 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 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 3 |
| 24 jun 2024 | 1,072.50 | 1,072.50 | 1,072.50 | 1,072.50 | 1,072.50 | - |
| 21 jun 2024 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | - |
| 20 jun 2024 | 1,066.50 | 1,066.50 | 1,066.50 | 1,066.50 | 1,066.50 | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | - |
| 17 jun 2024 | 1,085.00 | 1,085.00 | 1,072.25 | 1,072.25 | 1,072.25 | 1 |
| 14 jun 2024 | 1,086.25 | 1,086.25 | 1,086.25 | 1,086.25 | 1,086.25 | - |
| 13 jun 2024 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | - |
| 12 jun 2024 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 2 |
| 11 jun 2024 | 1,087.50 | 1,087.50 | 1,087.50 | 1,087.50 | 1,087.50 | - |
| 10 jun 2024 | 1,091.25 | 1,091.25 | 1,091.25 | 1,091.25 | 1,091.25 | - |
| 07 jun 2024 | 1,091.75 | 1,091.75 | 1,091.75 | 1,091.75 | 1,091.75 | - |
| 06 jun 2024 | 1,093.75 | 1,093.75 | 1,093.75 | 1,093.75 | 1,093.75 | - |
| 05 jun 2024 | 1,086.75 | 1,086.75 | 1,086.75 | 1,086.75 | 1,086.75 | - |
| 04 jun 2024 | 1,100.75 | 1,100.75 | 1,092.00 | 1,092.00 | 1,092.00 | 1 |
| 03 jun 2024 | 1,097.25 | 1,097.25 | 1,097.25 | 1,097.25 | 1,097.25 | - |
| 31 may 2024 | 1,111.25 | 1,111.25 | 1,111.25 | 1,111.25 | 1,111.25 | - |
| 30 may 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
| 29 may 2024 | 1,122.00 | 1,124.75 | 1,122.00 | 1,124.75 | 1,124.75 | 1 |
| 28 may 2024 | 1,130.75 | 1,130.75 | 1,130.75 | 1,130.75 | 1,130.75 | - |
| 24 may 2024 | 1,133.25 | 1,133.25 | 1,133.25 | 1,133.25 | 1,133.25 | - |
| 23 may 2024 | 1,132.25 | 1,132.25 | 1,132.25 | 1,132.25 | 1,132.25 | - |
| 22 may 2024 | 1,134.50 | 1,134.50 | 1,134.50 | 1,134.50 | 1,134.50 | - |
| 21 may 2024 | 1,133.75 | 1,133.75 | 1,133.75 | 1,133.75 | 1,133.75 | - |
| 20 may 2024 | 1,132.75 | 1,132.75 | 1,132.75 | 1,132.75 | 1,132.75 | - |
| 17 may 2024 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | - |
| 16 may 2024 | 1,126.75 | 1,126.75 | 1,126.75 | 1,126.75 | 1,126.75 | - |
| 15 may 2024 | 1,128.75 | 1,128.75 | 1,128.75 | 1,128.75 | 1,128.75 | - |
| 14 may 2024 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | - |
| 13 may 2024 | 1,132.00 | 1,137.50 | 1,132.00 | 1,137.50 | 1,137.50 | 1 |
| 10 may 2024 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | - |
| 09 may 2024 | 1,128.50 | 1,128.50 | 1,128.50 | 1,128.50 | 1,128.50 | - |
| 08 may 2024 | 1,135.75 | 1,135.75 | 1,135.75 | 1,135.75 | 1,135.75 | - |
| 07 may 2024 | 1,145.25 | 1,150.00 | 1,145.25 | 1,145.25 | 1,145.25 | 1 |
| 06 may 2024 | 1,135.75 | 1,135.75 | 1,135.75 | 1,135.75 | 1,135.75 | - |
| 03 may 2024 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - |
| 02 may 2024 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | - |
| 01 may 2024 | 1,098.75 | 1,098.75 | 1,098.75 | 1,098.75 | 1,098.75 | - |
| 30 abr 2024 | 1,096.25 | 1,096.25 | 1,093.75 | 1,093.75 | 1,093.75 | 1 |
| 29 abr 2024 | 1,107.25 | 1,107.25 | 1,107.25 | 1,107.25 | 1,107.25 | - |
| 26 abr 2024 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | - |
| 25 abr 2024 | 1,102.50 | 1,102.50 | 1,102.50 | 1,102.50 | 1,102.50 | - |
| 24 abr 2024 | 1,100.25 | 1,100.25 | 1,100.25 | 1,100.25 | 1,100.25 | - |
| 23 abr 2024 | 1,100.00 | 1,100.50 | 1,100.00 | 1,100.50 | 1,100.50 | 1 |
| 22 abr 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| 19 abr 2024 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | - |
| 18 abr 2024 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | - |
| 17 abr 2024 | 1,097.75 | 1,097.75 | 1,097.75 | 1,097.75 | 1,097.75 | - |
| 16 abr 2024 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | - |
| 15 abr 2024 | 1,102.25 | 1,102.25 | 1,102.25 | 1,102.25 | 1,102.25 | - |
| 12 abr 2024 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | - |
| 11 abr 2024 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | - |
| 10 abr 2024 | 1,105.50 | 1,105.50 | 1,105.50 | 1,105.50 | 1,105.50 | - |
| 09 abr 2024 | 1,111.25 | 1,111.25 | 1,111.25 | 1,111.25 | 1,111.25 | - |
| 08 abr 2024 | 1,114.75 | 1,114.75 | 1,114.75 | 1,114.75 | 1,114.75 | - |
| 05 abr 2024 | 1,115.25 | 1,115.25 | 1,115.25 | 1,115.25 | 1,115.25 | - |
| 04 abr 2024 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | - |
| 03 abr 2024 | 1,119.25 | 1,119.25 | 1,119.25 | 1,119.25 | 1,119.25 | - |
| 02 abr 2024 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | - |
| 01 abr 2024 | 1,116.25 | 1,116.25 | 1,116.25 | 1,116.25 | 1,116.25 | - |
| 28 mar 2024 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | - |
| 27 mar 2024 | 1,108.75 | 1,108.75 | 1,108.75 | 1,108.75 | 1,108.75 | - |
| 26 mar 2024 | 1,116.75 | 1,116.75 | 1,116.75 | 1,116.75 | 1,116.75 | - |
| 25 mar 2024 | 1,125.25 | 1,125.25 | 1,125.25 | 1,125.25 | 1,125.25 | - |
| 22 mar 2024 | 1,117.25 | 1,117.25 | 1,117.25 | 1,117.25 | 1,117.25 | - |
| 21 mar 2024 | 1,133.50 | 1,133.50 | 1,133.50 | 1,133.50 | 1,133.50 | - |
| 20 mar 2024 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | - |
| 19 mar 2024 | 1,118.75 | 1,118.75 | 1,118.75 | 1,118.75 | 1,118.75 | - |
| 18 mar 2024 | 1,117.75 | 1,117.75 | 1,117.75 | 1,117.75 | 1,117.75 | - |
| 15 mar 2024 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | - |
| 14 mar 2024 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | - |
| 13 mar 2024 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | - |
| 12 mar 2024 | 1,122.75 | 1,122.75 | 1,122.75 | 1,122.75 | 1,122.75 | - |
| 11 mar 2024 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | - |
| 08 mar 2024 | 1,110.50 | 1,110.50 | 1,110.50 | 1,110.50 | 1,110.50 | - |
| 07 mar 2024 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | - |
| 06 mar 2024 | 1,087.25 | 1,087.25 | 1,087.25 | 1,087.25 | 1,087.25 | - |
| 05 mar 2024 | 1,089.25 | 1,089.25 | 1,089.25 | 1,089.25 | 1,089.25 | - |
| 04 mar 2024 | 1,090.50 | 1,090.50 | 1,090.50 | 1,090.50 | 1,090.50 | - |
| 01 mar 2024 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | - |
| 29 feb 2024 | 1,077.25 | 1,077.25 | 1,077.25 | 1,077.25 | 1,077.25 | - |
| 28 feb 2024 | 1,079.75 | 1,079.75 | 1,079.75 | 1,079.75 | 1,079.75 | - |
| 27 feb 2024 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | - |
| 26 feb 2024 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | - |
| 23 feb 2024 | 1,080.00 | 1,080.00 | 1,075.50 | 1,075.50 | 1,075.50 | 1 |
| 22 feb 2024 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1 |
| 21 feb 2024 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | - |
| 20 feb 2024 | 1,090.75 | 1,090.75 | 1,090.75 | 1,090.75 | 1,090.75 | - |
| 16 feb 2024 | 1,082.75 | 1,082.75 | 1,082.75 | 1,082.75 | 1,082.75 | - |
| 15 feb 2024 | 1,076.50 | 1,076.50 | 1,076.50 | 1,076.50 | 1,076.50 | - |
| 14 feb 2024 | 1,075.25 | 1,075.25 | 1,075.25 | 1,075.25 | 1,075.25 | - |
| 13 feb 2024 | 1,079.25 | 1,079.25 | 1,079.25 | 1,079.25 | 1,079.25 | - |
| 12 feb 2024 | 1,082.50 | 1,082.50 | 1,082.50 | 1,082.50 | 1,082.50 | - |
| 09 feb 2024 | 1,075.75 | 1,075.75 | 1,075.75 | 1,075.75 | 1,075.75 | - |
| 08 feb 2024 | 1,073.25 | 1,073.25 | 1,073.25 | 1,073.25 | 1,073.25 | - |
| 07 feb 2024 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | - |
| 06 feb 2024 | 1,065.50 | 1,065.50 | 1,065.50 | 1,065.50 | 1,065.50 | - |
| 05 feb 2024 | 1,064.25 | 1,064.25 | 1,064.25 | 1,064.25 | 1,064.25 | - |
| 02 feb 2024 | 1,062.50 | 1,062.50 | 1,062.50 | 1,062.50 | 1,062.50 | - |
| *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.