Mercados españoles abiertos en 6 hrs 35 min

Cotton Mar 25 (CTH25.NYB)

ICE Futures - ICE Futures Precio demorado. Divisa en USX
Añadir a la lista de favoritos
76,85+0,06 (+0,08%)
A partir del 02:19PM EDT. Mercado abierto.
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USXDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202478,3978,5976,7276,8576,85-
30 abr 202479,5579,7978,1978,4978,491210
29 abr 202479,2680,1179,2679,9079,901210
26 abr 202479,5079,7178,9779,0079,002054
25 abr 202479,2979,6279,0979,3179,311321
24 abr 202479,6479,8979,2179,3179,311015
23 abr 202480,2780,3279,2679,7679,762287
22 abr 202479,6580,1579,4680,0580,051275
19 abr 202479,4179,6078,8979,1379,131489
18 abr 202480,1880,2178,9779,1079,103845
17 abr 202480,3980,5879,6779,8479,841741
16 abr 202482,0782,1279,5080,4680,462038
15 abr 202481,0482,4381,0481,7881,781138
12 abr 202481,8081,9781,1781,2581,251388
11 abr 202482,3682,6481,5381,8181,811978
10 abr 202482,5782,9382,1082,5382,532014
09 abr 202483,4883,9182,4082,4382,431538
08 abr 202483,5384,2683,3383,5483,54884
05 abr 202483,7484,7483,5183,5783,571376
04 abr 202484,8985,0284,3284,5184,51782
03 abr 202485,0485,2584,6284,9984,99618
02 abr 202485,1185,2284,8985,1485,14700
01 abr 202484,9085,1684,7985,1085,10561
28 mar 202484,1484,7983,7284,7684,76-
27 mar 202484,7184,7183,8384,1784,17416
26 mar 202484,9185,1384,6085,0085,00750
25 mar 202484,6984,9784,5784,8884,88427
22 mar 202484,9584,9984,4584,9084,90422
21 mar 202484,3884,9784,3884,9384,93624
20 mar 202484,6184,6683,9884,5884,58456
19 mar 202484,2884,8283,8584,7584,75660
18 mar 202484,7084,8984,4984,6084,60567
15 mar 202484,2884,7683,9984,5984,59785
14 mar 202484,5684,5683,8984,2784,271773
13 mar 202484,4384,6483,8284,5284,52561
12 mar 202484,1184,3283,2184,2184,21788
11 mar 202483,5884,4783,5183,8983,89938
08 mar 202484,4484,9983,4183,6283,621345
07 mar 202483,5584,7083,4684,6784,67832
06 mar 202483,8084,1183,2583,6483,641037
05 mar 202483,5083,5382,7183,4583,45895
04 mar 202482,6884,2081,9183,3783,37603
01 mar 202483,9084,4682,7283,0283,021269
29 feb 202483,9584,7083,0283,9183,91558
28 feb 202484,8085,2083,8384,2984,29862
27 feb 202483,9585,1683,8384,9084,90971
26 feb 202483,0984,2482,9184,1784,17778
23 feb 202483,4583,6982,8483,5583,55308
22 feb 202483,3283,8283,2083,5483,54424
21 feb 202483,1283,6482,3783,4883,48152
20 feb 202482,9383,2282,5583,1283,12216
16 feb 202484,5084,8083,5484,0584,05318
15 feb 202484,6084,9584,5684,7984,79525
14 feb 202483,7084,6583,7084,6084,60929
13 feb 202483,6983,8483,5583,7883,78192
12 feb 202482,9983,5782,6983,5183,51342
09 feb 202483,3183,6483,1783,4683,46383
08 feb 202483,1883,2582,9483,2483,24239
07 feb 202482,5783,2082,5683,1883,18392
06 feb 202482,6182,8882,4782,6982,69646
05 feb 202482,1782,6081,9082,5882,58772
02 feb 202481,5182,2381,1782,2482,24537
01 feb 202481,8282,1981,7082,1482,14506
31 ene 202481,4381,7581,4381,7281,72148
30 ene 202481,0081,3681,0081,3881,38104
29 ene 202481,1381,3380,9181,2181,21269
26 ene 202480,9380,9380,9080,7080,7034
25 ene 202481,0981,2281,0981,1481,14111
24 ene 202480,8781,2780,8681,1781,17357
23 ene 202480,6080,8980,6081,0281,02310
22 ene 202480,6580,7280,3480,6480,64340
19 ene 202480,4780,8180,4780,6180,61305
18 ene 202480,3580,3580,3380,2480,244
17 ene 202479,9280,2579,9180,1480,1433
16 ene 202479,7179,9579,7179,9779,9733
12 ene 202480,0780,1579,9379,9479,94120
11 ene 202479,8080,1579,8080,0480,0449
10 ene 202479,4679,5579,4679,5479,5457
09 ene 202479,8379,9079,7779,8579,8510
08 ene 202479,2579,6879,2579,6979,6939
05 ene 202479,6679,7679,6579,6979,6921
04 ene 202479,6079,6079,5079,4679,4642
03 ene 202479,8480,0479,8479,9379,9342
02 ene 202479,1579,1579,1578,9978,9920
29 dic 202379,8579,8579,5579,5679,56-
28 dic 202378,9078,9078,9078,9578,95116
27 dic 202378,4678,4678,2378,9778,97121
26 dic 202378,6278,6278,6278,6278,6224
22 dic 202378,7578,8278,0078,3478,34-
21 dic 202377,8577,8577,5077,9677,965
20 dic 202378,3178,3177,7177,7877,7813
19 dic 202377,9477,9477,9477,9477,946
18 dic 202377,9077,9077,5577,6377,6323
15 dic 202378,6178,6178,1078,0578,0541
14 dic 202379,2079,2078,4878,5278,529
13 dic 202378,5878,5878,5878,6878,6810
12 dic 202378,7278,7278,7278,5978,597
11 dic 202379,3379,4179,0779,3479,345
08 dic 202378,9578,9578,9578,9478,944
07 dic 202378,3778,4178,3779,5279,521921
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...