Mercados españoles cerrados

Coffee Sep 24 (KC=F)

ICE Futures - ICE Futures Precio demorado. Divisa en USX
Añadir a la lista de favoritos
226,20+1,35 (+0,60%)
A partir del 12:40PM EDT. Mercado abierto.
Intervalo de fechas:
13 jun 2023 - 13 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USXDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 jun 2024224,40229,55224,15226,20226,2025.252
12 jun 2024219,35227,35215,00224,35224,3530.585
11 jun 2024221,60224,70218,85220,55220,5530.585
10 jun 2024225,00226,45219,05221,40221,4049.022
07 jun 2024233,45234,10223,60224,80224,8049.022
06 jun 2024232,00239,80231,80234,20234,2030.868
05 jun 2024230,25233,25226,35231,95231,9529.236
04 jun 2024226,10234,20223,55233,90233,9024.657
03 jun 2024221,15229,30220,90226,55226,5518.580
31 may 2024234,10237,75220,55222,35222,3529.755
30 may 2024228,25235,45225,50233,00233,0020.874
29 may 2024229,00236,25228,05229,45229,4525.747
28 may 2024220,00233,20219,25230,95230,9529.780
27 may 2024------
24 may 2024215,30220,20213,05218,25218,2515.829
23 may 2024221,00221,80212,05215,65215,6524.018
22 may 2024218,65221,15216,65220,45220,4522.051
21 may 2024207,00219,10206,35217,20217,2029.462
20 may 2024209,30209,30209,30209,30209,3019.959
17 may 2024208,15208,15208,15208,15208,158
16 may 2024199,55199,55199,55199,55199,554
15 may 2024202,30202,30202,30201,25201,251
14 may 2024199,25199,25199,00202,85202,852
13 may 2024200,00200,00200,00200,40200,404
10 may 2024204,40204,40204,40204,40204,40-
09 may 2024202,30205,40202,30203,70203,703
08 may 2024201,65201,65200,20200,25200,256
07 may 2024196,60196,60196,60199,00199,002
06 may 2024203,00203,00199,45200,70200,707
03 may 2024207,75208,95207,50205,90205,9072
02 may 2024218,00218,00218,00208,65208,659
01 may 2024222,40222,40215,70219,05219,0512
30 abr 2024215,60217,75215,60220,65220,6518
29 abr 2024234,00234,00234,00233,55233,5520
26 abr 2024232,50232,50232,50230,60230,601
25 abr 2024230,85231,50230,85231,95231,9526
24 abr 2024229,25229,25226,35228,45228,4568
23 abr 2024226,65226,65224,10224,50224,50130
22 abr 2024240,95240,95229,80231,65231,65952
19 abr 2024243,65247,75238,20241,40241,405190
18 abr 2024252,10253,70239,50239,85239,855470
17 abr 2024237,40249,30236,40247,95247,958746
16 abr 2024235,75239,50232,85236,75236,7512.609
15 abr 2024221,65235,45219,30231,55231,5515.671
12 abr 2024220,95236,20219,50224,65224,6531.234
11 abr 2024215,30221,80214,10220,35220,3526.109
10 abr 2024213,85215,90211,55214,65214,6524.655
09 abr 2024209,60214,75209,60213,55213,5540.360
08 abr 2024212,15216,40209,45211,10211,1045.974
05 abr 2024205,10214,00204,20212,50212,5045.071
04 abr 2024206,30207,95202,50206,75206,7532.098
03 abr 2024196,70207,15196,30203,60203,6040.344
02 abr 2024190,95198,40190,75197,75197,7539.260
01 abr 2024188,00192,70187,70191,80191,8019.146
28 mar 2024191,05191,20187,55188,85188,8521.237
27 mar 2024188,05192,50187,15190,65190,6532.255
26 mar 2024185,65189,45185,30188,05188,0521.863
25 mar 2024185,15186,25183,35185,65185,6518.995
22 mar 2024186,00188,20184,55184,85184,8521.361
21 mar 2024183,85188,40183,05185,70185,7023.116
20 mar 2024182,65184,40181,65182,40182,4014.722
19 mar 2024181,25183,35179,35183,05183,0521.063
18 mar 2024181,85181,85181,85181,85181,8516.935
15 mar 2024182,85182,85182,85182,85182,854
14 mar 2024190,00191,25189,05191,35191,3519
13 mar 2024195,70196,00192,00191,65191,6538
12 mar 2024196,70197,90195,35195,40195,405
11 mar 2024193,30194,90191,50194,35194,3529
08 mar 2024195,85195,85191,00191,40191,403
07 mar 2024198,35198,35198,35198,35198,3512
06 mar 2024194,80194,90190,00194,45194,4543
05 mar 2024198,75198,75195,80195,00195,0029
04 mar 2024199,20199,40199,20197,40197,4015
01 mar 2024193,55193,55192,00193,80193,8023
29 feb 2024195,85195,85195,85195,85195,852
28 feb 2024192,80193,40192,05193,35193,35100
27 feb 2024191,10192,55188,55194,05194,0590
26 feb 2024190,80191,85190,00190,10190,1049
23 feb 2024193,90193,90190,70191,00191,00144
22 feb 2024197,45198,00193,50193,85193,85143
21 feb 2024197,60198,95195,35198,35198,35402
20 feb 2024192,40197,95189,60191,60191,6010.718
16 feb 2024191,00191,75188,15190,85190,8510.449
15 feb 2024188,80190,60187,20189,30189,308205
14 feb 2024192,00192,00186,65187,05187,0510.601
13 feb 2024195,05197,10191,65193,00193,0010.712
12 feb 2024195,35198,65192,05195,60195,6014.808
09 feb 2024190,25197,00190,05196,30196,3036.014
08 feb 2024190,45190,50188,35188,80188,8038.553
07 feb 2024189,40191,80188,70190,70190,7036.785
06 feb 2024188,85189,20186,00188,20188,2024.114
05 feb 2024190,75192,30188,50189,50189,5019.509
02 feb 2024194,20195,05190,50191,95191,9521.292
01 feb 2024193,40195,30191,15194,20194,2025.789
31 ene 2024194,00195,55192,05194,05194,0519.761
30 ene 2024190,10197,45189,05194,00194,0024.467
29 ene 2024192,85194,35188,65189,25189,2518.399
26 ene 2024187,20194,80186,00193,85193,8520.939
25 ene 2024189,95190,50184,35186,95186,9522.135
24 ene 2024193,80195,75188,10189,45189,4524.251
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...