Mercados españoles abiertos en 4 hrs 4 min

Cocoa Mar 23 (CC=F)

ICE Futures - ICE Futures Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2.467,00-13,00 (-0,52%)
A partir del 01:29PM EST. Mercado abierto.
Intervalo de fechas:
29 nov 2021 - 29 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 nov 20222489,002506,002455,002467,002467,00-
28 nov 20222435,002446,002435,002438,002438,0027
25 nov 20222422,002428,002389,002437,002437,0027
24 nov 2022------
23 nov 20222380,002403,002380,002397,002397,009
22 nov 20222390,002410,002364,002381,002381,002125
21 nov 20222403,002415,002358,002387,002387,003670
18 nov 20222446,002453,002392,002412,002412,008689
17 nov 20222495,002497,002425,002428,002428,0012.726
16 nov 20222500,002515,002477,002503,002503,005898
15 nov 20222498,002559,002497,002500,002500,008685
14 nov 20222504,002517,002487,002497,002497,0014.382
11 nov 20222568,002580,002510,002520,002520,0013.933
10 nov 20222530,002572,002515,002558,002558,0014.721
09 nov 20222506,002549,002506,002532,002532,0026.406
08 nov 20222516,002541,002494,002537,002537,0045.288
07 nov 20222442,002523,002436,002506,002506,0081.381
03 nov 20222388,002459,002378,002434,002434,0050.005
02 nov 20222362,002382,002349,002372,002372,0024.762
01 nov 20222355,002390,002353,002379,002379,0030.594
31 oct 20222339,002354,002317,002348,002348,0024.453
30 oct 20222297,002355,002295,002335,002335,0027.986
27 oct 20222303,002330,002287,002302,002302,0024.582
26 oct 20222284,002324,002279,002314,002314,0022.134
25 oct 20222295,002321,002275,002278,002278,0025.370
24 oct 20222323,002328,002279,002296,002296,0028.507
23 oct 20222320,002348,002317,002337,002337,0021.134
20 oct 20222308,002319,002287,002306,002306,0017.004
19 oct 20222305,002333,002300,002328,002328,0018.246
18 oct 20222304,002313,002275,002308,002308,0028.388
17 oct 20222338,002343,002303,002305,002305,0027.372
16 oct 20222366,002395,002322,002340,002340,0033.767
13 oct 20222388,002407,002371,002377,002377,0026.338
12 oct 20222316,002388,002309,002385,002385,0031.660
11 oct 20222349,002362,002312,002318,002318,0023.697
10 oct 20222353,002388,002342,002347,002347,0023.896
09 oct 20222395,002412,002356,002358,002358,0023.849
06 oct 20222390,002405,002373,002396,002396,0022.395
05 oct 20222402,002422,002367,002373,002373,0033.720
04 oct 20222368,002403,002364,002392,002392,0036.060
03 oct 20222334,002382,002325,002360,002360,0031.025
02 oct 20222358,002377,002321,002337,002337,0030.032
29 sept 20222340,002375,002330,002354,002354,0029.000
28 sept 20222300,002333,002299,002327,002327,0024.438
27 sept 20222270,002308,002248,002282,002282,0022.823
26 sept 20222252,002290,002241,002286,002286,0024.907
25 sept 20222225,002281,002192,002243,002243,0036.427
22 sept 20222310,002315,002242,002247,002247,0039.311
21 sept 20222350,002360,002316,002321,002321,0022.483
20 sept 20222347,002373,002335,002352,002352,0015.246
19 sept 20222370,002395,002340,002355,002355,0024.905
18 sept 20222350,002395,002344,002369,002369,0015.720
15 sept 20222360,002375,002328,002360,002360,0022.014
14 sept 20222412,002412,002412,002412,002412,0032.208
13 sept 20222394,002394,002347,002347,002347,0010
12 sept 20222350,002350,002350,002350,002350,00-
11 sept 20222386,002386,002386,002386,002386,00-
08 sept 20222360,002360,002360,002360,002360,001
07 sept 20222286,002286,002286,002286,002286,00-
06 sept 20222320,002320,002320,002308,002308,001
05 sept 20222438,002438,002438,002383,002383,001
04 sept 2022------
01 sept 20222401,002404,002401,002430,002430,003
31 ago 20222382,002382,002382,002382,002382,00216
30 ago 20222427,002427,002427,002427,002427,00-
29 ago 20222422,002422,002422,002422,002422,00-
28 ago 20222366,002430,002361,002429,002429,00648
25 ago 20222414,002414,002414,002414,002414,00-
24 ago 20222391,002409,002390,002418,002418,0030
23 ago 20222321,002410,002288,002402,002402,002670
22 ago 20222354,002365,002297,002300,002300,003526
21 ago 20222366,002388,002331,002348,002348,005233
18 ago 20222376,002399,002357,002362,002362,005078
17 ago 20222400,002433,002382,002402,002402,005333
16 ago 20222333,002417,002320,002400,002400,0011.775
15 ago 20222341,002352,002318,002333,002333,009446
14 ago 20222358,002380,002347,002360,002360,005571
11 ago 20222392,002392,002341,002352,002352,0011.214
10 ago 20222412,002430,002390,002409,002409,0021.906
09 ago 20222352,002422,002352,002398,002398,0035.019
08 ago 20222345,002370,002322,002363,002363,0042.015
07 ago 20222306,002350,002299,002340,002340,0035.615
04 ago 20222350,002370,002300,002305,002305,0056.028
03 ago 20222273,002359,002259,002349,002349,0053.011
02 ago 20222325,002332,002269,002281,002281,0031.190
01 ago 20222339,002370,002323,002340,002340,0023.060
31 jul 20222328,002355,002312,002339,002339,0024.764
28 jul 20222319,002341,002296,002323,002323,0027.827
27 jul 20222380,002391,002312,002317,002317,0024.415
26 jul 20222398,002410,002338,002355,002355,0024.579
25 jul 20222380,002409,002375,002400,002400,0031.079
24 jul 20222297,002379,002285,002376,002376,0031.694
21 jul 20222299,002320,002287,002297,002297,0016.258
20 jul 20222350,002352,002294,002304,002304,0022.930
19 jul 20222353,002387,002351,002368,002368,0022.889
18 jul 20222323,002354,002303,002347,002347,0016.275
17 jul 20222335,002343,002297,002329,002329,0016.540
14 jul 20222251,002329,002251,002321,002321,0023.699
13 jul 20222198,002198,002198,002198,002198,0038.248
12 jul 20222254,002254,002254,002254,002254,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...