Mercados españoles cerrados en 8 hrs 5 min

Cocoa May 24 (CC=F)

ICE Futures - ICE Futures Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9.897,00+54,00 (+0,55%)
A partir del 01:29PM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 20249509,009917,009267,009897,009897,00-
26 mar 20249847,0010.080,009574,009622,009622,0026.263
25 mar 20248921,009684,008889,009649,009649,0019.698
22 mar 20248573,008960,008465,008939,008939,0016.403
21 mar 20248395,008653,008149,008559,008559,0021.272
20 mar 20247920,008429,007716,008324,008324,0023.723
19 mar 20248188,008412,007963,008027,008027,0019.138
18 mar 20248179,008493,007824,008172,008172,0032.655
15 mar 20247435,008186,007357,008018,008018,0025.580
14 mar 20247185,007715,007063,007405,007405,0029.410
13 mar 20248034,008034,008034,008034,008034,0020.260
12 mar 20247890,007974,007890,008048,008048,008
11 mar 20247329,007329,007329,007329,007329,00-
08 mar 20246928,006928,006928,006997,006997,001
07 mar 20247000,007000,007000,007054,007054,001
06 mar 20247170,007170,007170,007170,007170,003
05 mar 20247000,007000,007000,006970,006970,001
04 mar 20247057,007057,007057,007057,007057,00-
01 mar 20246769,006769,006769,006826,006826,005
29 feb 20246413,006466,006413,006510,006510,00319
28 feb 20246590,006590,006362,006380,006380,007
27 feb 20246780,006893,006743,006755,006755,008
26 feb 20246765,006929,006650,006884,006884,0042
23 feb 20246033,006750,006033,006562,006562,0083
22 feb 20246336,006340,005961,006169,006169,00843
21 feb 20246050,006311,006022,006198,006198,002545
20 feb 20245750,006069,005750,005999,005999,006822
16 feb 20245947,005964,005689,005706,005706,0010.725
15 feb 20245956,006030,005888,005961,005961,006096
14 feb 20246008,006039,005812,005949,005949,009014
13 feb 20245828,006029,005815,006001,006001,0012.137
12 feb 20245868,005958,005773,005860,005860,0016.137
09 feb 20245900,006030,005528,005888,005888,0035.319
08 feb 20245488,005874,005451,005805,005805,0037.991
07 feb 20245219,005429,005194,005410,005410,0042.231
06 feb 20245244,005288,005133,005220,005220,0036.089
05 feb 20245035,005249,005010,005189,005189,0037.591
02 feb 20244990,005032,004939,005009,005009,0037.945
01 feb 20244832,004981,004828,004956,004956,0036.184
31 ene 20244795,004869,004770,004822,004822,0025.256
30 ene 20244743,004843,004712,004805,004805,0033.961
29 ene 20244679,004755,004632,004732,004732,0029.981
26 ene 20244650,004696,004614,004672,004672,0025.005
25 ene 20244815,004840,004610,004625,004625,0044.374
24 ene 20244679,004808,004658,004785,004785,0036.933
23 ene 20244570,004835,004570,004634,004634,0050.898
22 ene 20244589,004607,004529,004565,004565,0027.707
19 ene 20244499,004607,004479,004583,004583,0039.687
18 ene 20244428,004497,004415,004458,004458,0029.379
17 ene 20244420,004478,004406,004448,004448,0027.594
16 ene 20244355,004448,004321,004429,004429,0035.655
12 ene 20244290,004358,004285,004323,004323,0030.064
11 ene 20244210,004280,004199,004274,004274,0024.520
10 ene 20244171,004235,004156,004206,004206,0022.852
09 ene 20244110,004202,004092,004162,004162,0028.725
08 ene 20244194,004194,004034,004094,004094,0053.188
05 ene 20244260,004274,004194,004204,004204,0019.627
04 ene 20244233,004267,004232,004260,004260,0015.720
03 ene 20244265,004273,004204,004238,004238,0025.190
02 ene 20244209,004287,004200,004275,004275,0024.130
29 dic 20234256,004256,004193,004196,004196,0018.596
28 dic 20234288,004302,004235,004256,004256,0016.113
27 dic 20234296,004315,004277,004280,004280,0012.495
26 dic 20234320,004343,004276,004283,004283,009121
22 dic 20234277,004325,004275,004311,004311,00-
21 dic 20234300,004320,004267,004288,004288,0020.606
20 dic 20234288,004334,004271,004309,004309,0016.998
19 dic 20234285,004307,004254,004289,004289,0016.193
18 dic 20234255,004307,004241,004271,004271,0018.493
15 dic 20234273,004282,004231,004244,004244,0019.048
14 dic 20234270,004317,004237,004267,004267,0025.216
13 dic 20234395,004395,004395,004395,004395,0015.859
12 dic 20234478,004478,004456,004375,004375,006
11 dic 20234419,004419,004388,004351,004351,005
08 dic 20234381,004381,004381,004381,004381,00-
07 dic 20234366,004366,004366,004340,004340,001
06 dic 20234206,004230,004206,004241,004241,0039
05 dic 20234240,004240,004240,004206,004206,007
04 dic 20234253,004253,004253,004271,004271,0015
01 dic 20234428,004428,004399,004398,004398,0014
30 nov 20234428,004463,004428,004475,004475,0015
29 nov 20234375,004419,004375,004438,004438,0012
28 nov 20234291,004381,004263,004370,004370,0086
27 nov 20234220,004267,004220,004260,004260,00321
24 nov 20234251,004251,004235,004219,004219,0033
23 nov 20234253,004260,004160,004173,004173,00-
22 nov 20234253,004260,004160,004173,004173,00713
21 nov 20234050,004267,004046,004227,004227,009761
20 nov 20234069,004099,004021,004034,004034,0010.602
17 nov 20234003,004091,004002,004083,004083,008589
16 nov 20233974,004040,003974,004004,004004,007246
15 nov 20233925,003969,003886,003939,003939,0010.180
14 nov 20234067,004110,003914,003946,003946,0021.864
13 nov 20233998,004060,003990,004051,004051,0012.766
10 nov 20233942,004012,003942,003991,003991,0018.417
09 nov 20233935,003974,003924,003949,003949,0019.754
08 nov 20233885,003933,003844,003916,003916,0035.999
07 nov 20233935,003969,003866,003883,003883,0034.321
06 nov 20233900,003954,003865,003914,003914,0045.901
03 nov 20233859,003906,003823,003898,003898,0025.573
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...