Mercados españoles cerrados

Cotton Oct 24 (CTV24.NYB)

ICE Futures - ICE Futures Precio demorado. Divisa en USX
Añadir a la lista de favoritos
77,92-2,40 (-2,99%)
A partir del 12:37PM EDT. Mercado abierto.
Intervalo de fechas:
30 may 2023 - 30 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USXDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 may 202480,3280,3277,6977,9277,9250
29 may 202481,4881,4979,8280,3280,3231
28 may 202480,3981,9080,3381,6481,6431
27 may 2024------
24 may 202479,8280,3578,9080,1980,19-
23 may 202478,3580,0077,5179,6279,62134
22 may 202477,0678,2776,8078,2878,2859
21 may 202475,8476,3175,8476,0876,0818
20 may 202476,4776,7676,4775,9675,962
17 may 202476,9676,9675,9575,8275,8234
16 may 202476,3076,5176,3076,2076,2023
15 may 202475,0875,0875,0875,2775,2731
14 may 202477,0077,0075,5075,5875,5859
13 may 202476,5477,2176,5477,0677,065
10 may 202477,4377,4376,1576,7476,749
09 may 202479,0079,0078,0177,7577,7511
08 may 202478,5779,1578,2078,9478,9418
07 may 202477,2577,2577,2576,6576,654
06 may 202476,7377,2575,3976,1676,1629
03 may 202475,2077,0375,2077,1177,1112
02 may 202476,8876,9574,9975,0375,0314
01 may 202477,6277,6274,2676,0076,00105
30 abr 202479,2479,2477,5077,2677,2629
29 abr 202478,9178,9178,9179,0579,052
26 abr 202478,9779,0178,3878,3278,324
25 abr 202478,5678,5678,5678,5678,561
24 abr 202478,4778,4778,4778,4778,472
23 abr 202478,6378,6578,6379,0479,044
22 abr 202479,3879,3879,2879,2279,223
19 abr 202478,5778,5778,5778,5778,571
18 abr 202479,3479,5578,1578,1378,1311
17 abr 202479,0679,0679,0679,0679,0620
16 abr 202480,5080,5079,0079,0579,0568
15 abr 202481,9281,9281,9281,5681,563
12 abr 202481,1881,8380,7680,9480,9421
11 abr 202482,2282,2281,0081,5781,5722
10 abr 202482,6682,6682,6682,6682,668
09 abr 202483,4083,4082,6982,6982,699
08 abr 202483,9884,9983,4083,4983,4921
05 abr 202483,9983,9983,7883,5983,5910
04 abr 202485,3085,3084,2584,2884,2827
03 abr 202486,3986,3985,3985,7585,7524
02 abr 202487,5787,5786,4086,4886,48130
01 abr 202487,9189,2587,9188,5588,55129
28 mar 202486,5087,0086,3087,2887,28-
27 mar 202486,3186,5485,6986,4386,4358
26 mar 202485,8787,3085,8787,0387,0316
25 mar 202485,3785,9285,3785,8785,8766
22 mar 202485,5085,6685,5085,6185,6136
21 mar 202485,9486,3585,7685,9785,9754
20 mar 202485,9886,1685,5885,9985,9947
19 mar 202486,0086,5085,9486,4686,4655
18 mar 202487,0387,1686,8586,8186,8119
15 mar 202486,5586,5586,5586,8086,802
14 mar 202486,5186,5186,5086,5586,554
13 mar 202487,5087,5087,5087,5087,503
12 mar 202487,3387,3687,3186,9886,984
11 mar 202486,0986,5086,0986,5886,583
08 mar 202488,6088,7586,3086,0886,0837
07 mar 202486,8688,6886,8688,2988,2964
06 mar 202486,4786,4786,4785,7385,7335
05 mar 202485,4685,4685,4685,4685,46-
04 mar 202484,8086,1484,8085,7085,7018
01 mar 202487,0087,0085,1585,9085,9019
29 feb 202486,7687,6886,7687,2187,2118
28 feb 202488,3988,4087,8287,5987,5913
27 feb 202486,9486,9486,9487,7787,776
26 feb 202486,5186,5186,5186,4186,4112
23 feb 202485,0985,5784,7585,2885,286
22 feb 202485,5685,5685,5685,6385,634
21 feb 202485,4285,4285,4285,4285,4226
20 feb 202483,8086,4083,8085,1485,1427
16 feb 202487,1987,2586,4986,7186,7110
15 feb 202486,9486,9586,3886,7186,7111
14 feb 202486,0886,0886,0586,4986,4915
13 feb 202485,5485,5485,5485,5485,54-
12 feb 202484,8584,8584,8285,1585,156
09 feb 202485,3285,3785,3285,1685,162
08 feb 202484,5184,5184,5184,6984,691
07 feb 202483,9783,9783,9784,3984,394
06 feb 202483,9383,9383,9383,9383,93-
05 feb 202483,6883,6883,6883,6883,681
02 feb 202483,0183,3682,7783,3983,3920
01 feb 202483,2183,2183,0183,4383,4320
31 ene 202483,1683,1883,1682,9882,984
30 ene 202482,8282,8282,8282,8282,821
29 ene 202482,5082,6682,4182,4082,409
26 ene 202482,0682,0682,0682,0682,069
25 ene 202482,4782,4782,3982,4982,496
24 ene 202482,4682,4682,4682,4682,467
23 ene 202482,1082,1081,8382,0382,0314
22 ene 202481,8681,9481,7281,7781,7714
19 ene 202481,3281,9981,3281,6581,6510
18 ene 202480,8980,8980,8980,8680,8620
17 ene 202481,0181,5280,5081,3081,3019
16 ene 202480,5980,5980,4780,3280,3224
12 ene 202480,7480,8180,5481,0181,0121
11 ene 202481,1581,1580,9480,9180,914
10 ene 202480,7380,7380,1680,3180,3117
09 ene 202481,0081,0081,0081,0081,003
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...