Mercados españoles cerrados en 7 hrs 55 min

Cotton May 25 (CTK25.NYB)

ICE Futures - ICE Futures Precio demorado. Divisa en USX
Añadir a la lista de favoritos
78,92+0,31 (+0,39%)
A partir del 02:21AM EDT. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USXDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202477,2979,7178,8978,9278,9244
03 may 202477,2978,8876,9378,6178,61657
02 may 202478,3279,0676,9076,9776,97657
01 may 202479,6779,7578,1478,1778,17845
30 abr 202480,9780,9779,4779,7379,73614
29 abr 202480,6381,2480,6381,1181,11321
26 abr 202480,7680,8680,2480,2680,26217
25 abr 202480,5280,7580,3680,5680,56251
24 abr 202480,8981,0180,5080,5580,55216
23 abr 202481,3281,4980,5181,0281,02317
22 abr 202480,7481,2880,6081,2181,21155
19 abr 202480,4880,6780,2580,2880,28114
18 abr 202481,2181,2180,0880,3580,35534
17 abr 202481,3981,4780,8080,9180,91223
16 abr 202483,0883,1480,8181,4681,46238
15 abr 202482,6083,3582,6082,7882,78151
12 abr 202482,3682,7582,1782,2582,25274
11 abr 202483,2483,3382,4482,7282,72532
10 abr 202483,6183,6583,0783,4083,40417
09 abr 202484,4184,4783,2083,2183,21378
08 abr 202484,3484,8684,0684,2484,24265
05 abr 202485,1985,1984,2084,2684,26444
04 abr 202485,1685,1684,8285,0785,07164
03 abr 202485,5985,6085,0885,4485,44120
02 abr 202485,5785,5785,3585,5485,54130
01 abr 202485,2585,5485,2585,5085,50131
28 mar 202484,6485,1584,3185,1685,16-
27 mar 202484,9784,9784,3584,5384,5361
26 mar 202485,2585,4784,9485,3585,3569
25 mar 202485,0685,2885,0685,2585,2524
22 mar 202485,1385,2284,9685,3285,3222
21 mar 202485,2085,3884,7685,3985,39112
20 mar 202484,6285,0084,4084,9484,9477
19 mar 202484,1685,1884,1685,1185,11114
18 mar 202485,0385,1784,8284,9084,9052
15 mar 202484,6185,1384,6184,9184,91189
14 mar 202484,4084,6184,2484,6784,67206
13 mar 202484,6584,8284,6584,8384,8325
12 mar 202484,4184,5883,5984,4684,46205
11 mar 202484,3684,6683,9984,2384,2370
08 mar 202484,9484,9984,0183,9983,99255
07 mar 202484,0884,5684,0884,7984,7984
06 mar 202483,9484,6883,9483,7883,78229
05 mar 202483,3583,5782,9083,5883,58335
04 mar 202482,6084,1281,9983,3783,3798
01 mar 202483,6983,6982,9083,0383,03118
29 feb 202483,8484,2383,5583,9083,90140
28 feb 202484,7885,1483,8184,2584,25404
27 feb 202484,6684,8284,5284,8884,88186
26 feb 202483,6583,6583,4984,1484,1415
23 feb 202483,1383,2883,0383,5283,5229
22 feb 202483,5383,6383,4983,4783,4720
21 feb 202482,3683,6082,3483,4283,4241
20 feb 202482,7882,7882,4383,0083,0020
16 feb 202484,3084,3083,9983,8583,854
15 feb 202484,5984,5984,4584,5884,5837
14 feb 202483,7384,2083,7384,4184,4185
13 feb 202483,5583,5883,5483,6383,6320
12 feb 202482,9383,4582,9383,3783,3781
09 feb 202483,2783,5083,2483,3683,3651
08 feb 202483,1683,1682,8083,1883,1817
07 feb 202482,6382,7482,4883,1683,1644
06 feb 202482,7582,7582,6582,6882,6824
05 feb 202482,0882,4582,0882,5082,5042
02 feb 202481,4282,1081,4282,1682,1638
01 feb 202481,6882,1081,6082,0582,05172
31 ene 202481,3781,5881,3781,6181,6133
30 ene 202481,1281,2281,0981,2481,24103
29 ene 202480,9781,1780,9581,0681,06116
26 ene 202480,7580,7580,7580,5580,5512
25 ene 202480,9581,0680,9580,9980,99101
24 ene 202480,7581,1280,7481,0381,03405
23 ene 202480,6080,7280,6080,9180,91306
22 ene 202480,6080,6080,5080,5980,5975
19 ene 202480,5680,7280,5680,6480,649
18 ene 202480,2680,2680,2680,1980,192
17 ene 202479,9080,0079,9080,0980,0925
16 ene 202479,9279,9279,9279,9479,943
12 ene 202480,0080,0079,8479,9279,9223
11 ene 202479,9779,9779,9779,9779,971
10 ene 202479,4679,4679,4679,4679,46-
09 ene 202479,7879,7879,7879,7879,78-
08 ene 202479,6279,6279,6279,6279,622
05 ene 202479,6179,6179,6179,6179,615
04 ene 202479,3279,3279,3279,3479,3432
03 ene 202479,6579,6579,6579,7779,7724
02 ene 202478,8778,8778,8778,8778,87-
29 dic 202379,4479,4479,4479,4479,44-
28 dic 202378,8478,8478,8478,8478,84-
27 dic 202378,8478,8478,8478,8678,865
26 dic 202378,5078,5078,5078,5078,50-
22 dic 202378,2978,2978,2978,2978,29-
21 dic 202377,9177,9177,9177,9177,91-
20 dic 202377,6877,6877,6877,6877,6814
19 dic 202377,8177,8177,8177,8177,813
18 dic 202377,5377,5377,5377,5377,53-
15 dic 202377,9577,9577,9577,9577,95-
14 dic 202378,3778,3778,3778,3778,37-
13 dic 202378,3578,3578,3578,4778,474
12 dic 202378,5478,5478,3278,4478,449
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...