Mercados españoles abiertos en 2 hrs 47 min

Coffee Mar 23 (KC=F)

ICE Futures - ICE Futures Precio demorado. Divisa en USX
Añadir a la lista de favoritos
168,65-0,25 (-0,15%)
A partir del 01:29PM EST. Mercado abierto.
Intervalo de fechas:
30 nov 2021 - 30 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USXDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 nov 2022161,95169,50161,50168,65168,65-
28 nov 2022162,90162,90160,85160,65160,6514
25 nov 2022162,30162,30162,30163,55163,5514
24 nov 2022------
23 nov 2022163,85163,85160,20160,10160,1019
22 nov 2022160,00162,25160,00161,80161,8014
21 nov 2022151,50159,00150,45157,50157,50303
18 nov 2022153,65157,05150,75151,30151,304246
17 nov 2022154,90156,15150,60152,70152,706069
16 nov 2022158,90159,55154,30155,45155,457028
15 nov 2022166,15167,70154,10156,75156,7512.892
14 nov 2022168,70168,70163,40166,20166,2011.888
11 nov 2022170,25173,70168,70170,10170,1018.694
10 nov 2022165,30171,70162,90171,00171,0023.681
09 nov 2022164,90168,45163,65165,15165,1522.941
08 nov 2022171,50172,55163,80166,45166,4527.557
07 nov 2022175,70177,55166,45170,55170,5527.609
03 nov 2022174,40177,90173,45175,75175,7515.422
02 nov 2022181,15181,25170,00172,20172,2023.035
01 nov 2022175,20183,40175,20182,15182,1519.829
31 oct 2022177,85180,60173,80174,60174,6021.709
30 oct 2022171,70178,55171,55177,70177,7026.373
27 oct 2022178,85179,65167,75169,80169,8030.554
26 oct 2022181,00183,60178,10178,85178,8519.567
25 oct 2022184,90185,75179,05179,75179,7525.195
24 oct 2022191,10192,80183,30185,80185,8028.943
23 oct 2022190,05194,15188,90190,40190,4018.487
20 oct 2022188,70192,55186,20190,90190,9017.813
19 oct 2022190,15194,60188,20191,05191,0520.022
18 oct 2022195,10196,45190,15192,30192,3019.265
17 oct 2022196,30197,80193,20195,10195,1018.453
16 oct 2022197,50199,70194,05195,55195,5521.872
13 oct 2022203,00204,60195,65196,70196,7031.214
12 oct 2022209,70210,60201,10202,15202,1534.565
11 oct 2022217,40218,85209,20209,75209,7531.777
10 oct 2022216,90220,90215,15217,85217,8515.733
09 oct 2022217,00219,35215,35217,45217,4511.673
06 oct 2022217,95221,05213,80218,10218,1021.179
05 oct 2022226,25226,45216,75217,70217,7022.410
04 oct 2022219,65226,30218,10224,65224,6523.923
03 oct 2022216,55222,45216,30219,30219,3020.035
02 oct 2022220,80222,65214,75215,75215,7522.478
29 sept 2022225,20226,45220,90221,55221,5516.727
28 sept 2022228,20229,75224,20225,70225,7014.501
27 sept 2022223,95229,40220,35228,70228,7017.981
26 sept 2022225,00229,05222,90224,35224,3515.720
25 sept 2022218,50232,05218,40223,80223,8023.523
22 sept 2022222,40223,40217,25220,45220,4512.356
21 sept 2022220,75224,40218,10223,55223,5511.419
20 sept 2022224,70226,40219,40221,30221,3011.658
19 sept 2022228,10228,10228,10228,10228,1016.865
18 sept 2022224,05224,05224,05224,05224,05-
15 sept 2022216,15216,15216,15218,05218,053
14 sept 2022219,20219,20219,20219,15219,151
13 sept 2022225,85225,85215,75217,60217,6026
12 sept 2022225,85225,85221,50223,95223,9511
11 sept 2022227,50228,15227,50227,75227,7516
08 sept 2022229,70229,70229,70231,50231,5013
07 sept 2022227,50227,50225,60225,85225,854
06 sept 2022229,30229,50227,20226,90226,908
05 sept 2022232,00234,00232,00233,90233,903
04 sept 2022------
01 sept 2022236,90237,55232,30232,65232,657
31 ago 2022238,55238,55236,60236,35236,356
30 ago 2022240,75240,75239,65239,10239,1012
29 ago 2022238,75241,75238,75239,15239,1514
28 ago 2022240,55240,55240,55240,50240,501
25 ago 2022242,60245,25242,45242,00242,0018
24 ago 2022242,65246,90241,95243,40243,4020
23 ago 2022234,35242,35234,35242,95242,9562
22 ago 2022224,55231,60222,80230,65230,65242
21 ago 2022215,00225,60213,55224,30224,3010.077
18 ago 2022215,20217,55212,60215,95215,959615
17 ago 2022218,00220,70214,35214,70214,707487
16 ago 2022219,00222,10215,90217,45217,455865
15 ago 2022224,90225,00218,70219,35219,3511.230
14 ago 2022226,05226,25221,65225,50225,5010.182
11 ago 2022223,85227,70221,25226,60226,6016.572
10 ago 2022221,20224,45215,25223,95223,9520.781
09 ago 2022212,75221,35212,60220,45220,4521.800
08 ago 2022212,00213,50208,20212,75212,7521.427
07 ago 2022210,40215,70207,50211,85211,8525.344
04 ago 2022220,10221,95208,55209,45209,4536.198
03 ago 2022214,80220,45214,15219,30219,3022.022
02 ago 2022207,80218,55207,40214,65214,6519.564
01 ago 2022211,70212,80205,90209,90209,9018.769
31 jul 2022217,55222,20210,40213,20213,2019.378
28 jul 2022219,40220,40211,95217,20217,2019.367
27 jul 2022219,30221,40214,25218,40218,4014.416
26 jul 2022213,05220,25212,55219,10219,1019.700
25 jul 2022210,50215,10209,65213,20213,2013.848
24 jul 2022205,20211,25204,20210,05210,0515.069
21 jul 2022214,80214,80205,50206,70206,7021.963
20 jul 2022217,30218,25214,30215,85215,8511.857
19 jul 2022216,00218,60213,95218,15218,1513.331
18 jul 2022220,40220,40220,40220,40220,4014.040
17 jul 2022216,30216,30216,30219,10219,102
14 jul 2022203,70203,70203,70203,70203,70-
13 jul 2022199,20199,20199,20199,20199,20-
12 jul 2022209,80209,80209,80211,25211,252
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...