Mercados españoles cerrados

Cotton May 24 (CT=F)

ICE Futures - ICE Futures Precio demorado. Divisa en USX
Añadir a la lista de favoritos
91,43+0,66 (+0,73%)
A partir del 02:19PM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USXDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202490,9891,9790,5191,4391,4320.169
27 mar 202493,4193,4190,5690,7790,7718.482
26 mar 202492,0394,2792,0393,4193,4118.482
25 mar 202491,6992,3190,9892,0292,0216.372
22 mar 202492,2292,8591,4291,5391,5315.275
21 mar 202492,5093,5091,8492,2192,2116.106
20 mar 202493,4293,4791,8192,1892,1816.312
19 mar 202494,5794,6592,1993,3493,3424.585
18 mar 202493,8896,2093,8094,5794,5716.245
15 mar 202493,6394,5593,2693,9493,9414.917
14 mar 202495,0595,5493,2093,4893,4822.296
13 mar 202495,2396,2394,5294,9094,9013.685
12 mar 202495,0695,7794,0595,2395,2320.011
11 mar 202494,8697,5394,5595,0695,0623.698
08 mar 202499,20101,5095,2895,2895,2830.104
07 mar 202494,8699,2894,8699,2899,2827.154
06 mar 202499,1499,1499,1499,1499,1422.019
05 mar 202498,1098,1098,1098,1098,10-
04 mar 202499,0099,0099,0098,4498,443
01 mar 202497,5697,5697,5697,5697,56-
29 feb 2024101,56101,56101,56101,56101,56-
28 feb 2024103,79107,25103,79103,07103,0710
27 feb 202496,7599,0096,71100,75100,7533
26 feb 202494,7896,1394,7896,5896,588
23 feb 202493,8895,4293,5194,9394,93222
22 feb 202492,6094,5592,1394,2094,202582
21 feb 202491,1093,9390,8992,6092,604175
20 feb 202493,5593,7290,5091,1991,1910.965
16 feb 202494,6395,9392,9693,8793,875945
15 feb 202493,4895,2093,1094,6394,639358
14 feb 202491,5294,4990,9193,4893,4815.177
13 feb 202490,2592,5090,1091,5291,5217.961
12 feb 202491,5291,6589,4090,5390,5328.352
09 feb 202489,4392,0088,5691,7891,7839.786
08 feb 202488,4789,2888,1489,1089,1029.499
07 feb 202487,5988,6887,2188,4788,4729.945
06 feb 202487,0087,8386,9587,5487,5418.566
05 feb 202486,9387,4586,5187,0487,0427.689
02 feb 202486,4287,3285,8087,1187,1128.330
01 feb 202485,1086,9084,8086,4986,4935.547
31 ene 202484,6885,3784,5085,1785,1720.541
30 ene 202484,5084,9383,6584,7884,7821.341
29 ene 202484,4685,2183,8684,2684,2621.851
26 ene 202485,6885,8684,1684,3784,3723.260
25 ene 202485,3085,8385,0885,7685,7622.811
24 ene 202484,5085,4984,2985,4085,4024.638
23 ene 202484,8284,8384,0384,6084,6026.242
22 ene 202483,8984,9983,5484,8384,8333.550
19 ene 202482,5084,7282,3183,9583,9545.229
18 ene 202481,8782,6081,6582,5182,5118.093
17 ene 202481,3182,4581,0181,7081,7021.917
16 ene 202481,3181,5280,6881,3381,3315.884
12 ene 202481,3682,2281,0681,3181,3121.837
11 ene 202480,0381,9580,0281,3681,3624.270
10 ene 202480,7281,1079,9280,1880,1818.115
09 ene 202480,4681,2380,3080,7380,7315.329
08 ene 202480,0180,8179,6080,4280,4216.715
05 ene 202480,1280,5779,5980,1980,1915.706
04 ene 202480,8181,2580,0880,1280,1215.899
03 ene 202480,2581,4580,1180,9380,9318.949
02 ene 202480,8781,7579,6979,9479,9418.900
29 dic 202380,8181,7580,4481,0081,0014.269
28 dic 202380,4881,3080,1980,9580,9513.252
27 dic 202380,0080,7679,5180,5380,5313.598
26 dic 202379,7680,5079,6280,0580,056761
22 dic 202379,2680,8979,2579,7679,76-
21 dic 202379,5079,8578,3179,1379,1317.454
20 dic 202379,4680,5979,0179,2179,2114.506
19 dic 202379,1879,8778,8679,4679,4614.595
18 dic 202380,0080,1279,0579,1079,1017.264
15 dic 202380,8181,5079,8379,9379,9315.218
14 dic 202381,1882,2880,7080,8180,8115.886
13 dic 202381,0581,7180,7881,1881,1812.002
12 dic 202381,9882,3680,6081,0581,0515.833
11 dic 202381,4682,5081,3982,0082,0016.661
08 dic 202382,7383,1381,1281,4481,4423.492
07 dic 202379,6182,7579,5282,5982,5935.322
06 dic 202378,7578,7578,7578,7578,7515.441
05 dic 202378,6878,6878,6878,6878,68-
04 dic 202378,4278,4278,2577,6877,6835
01 dic 202376,0079,4876,0078,4278,426
30 nov 202379,7779,7779,0779,4079,409
29 nov 202378,8278,8278,8278,5978,591
28 nov 202378,7978,7978,7978,6078,605
27 nov 202380,4280,4280,4278,5978,5935
24 nov 202379,5880,6878,2780,3980,39376
23 nov 202377,6079,7577,5579,5879,58-
22 nov 202377,6079,7577,5579,5879,583756
21 nov 202377,7577,7576,6877,3477,3410.659
20 nov 202378,6079,1277,0277,9777,977393
17 nov 202378,6279,4178,2378,9278,925649
16 nov 202378,2379,4977,9178,6878,687847
15 nov 202378,5479,1978,0478,4178,418681
14 nov 202377,4879,8877,3178,6878,6819.467
13 nov 202377,3078,0076,8277,4877,4823.202
10 nov 202376,2877,7575,5377,3277,3227.663
09 nov 202375,0077,2974,9076,5276,5235.683
08 nov 202376,5076,9274,7774,8974,8936.591
07 nov 202377,9578,1676,2576,4876,4836.280
06 nov 202379,4279,9777,8678,0078,0029.926
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...