Mercados españoles cerrados en 4 hrs 24 min

Coffee Dec 22 (KC=F)

ICE Futures - ICE Futures Precio demorado. Divisa en USX
Añadir a la lista de favoritos
220,20-1,35 (-0,61%)
A partir del 06:46AM EDT. Mercado abierto.
Intervalo de fechas:
03 oct 2021 - 03 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USXDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 oct 2022220,80222,65219,75220,20220,201769
30 sept 2022225,20226,45220,90221,55221,5514.501
29 sept 2022228,20229,75224,20225,70225,7014.501
28 sept 2022223,95229,40220,35228,70228,7017.981
27 sept 2022225,00229,05222,90224,35224,3515.720
26 sept 2022218,50232,05218,40223,80223,8023.523
23 sept 2022222,40223,40217,25220,45220,4512.356
22 sept 2022220,75224,40218,10223,55223,5511.419
21 sept 2022224,70226,40219,40221,30221,3011.658
20 sept 2022228,10228,10228,10228,10228,1016.865
19 sept 2022224,05224,05224,05224,05224,05-
16 sept 2022216,15216,15216,15218,05218,053
15 sept 2022219,20219,20219,20219,15219,151
14 sept 2022225,85225,85215,75217,60217,6026
13 sept 2022225,85225,85221,50223,95223,9511
12 sept 2022227,50228,15227,50227,75227,7516
09 sept 2022229,70229,70229,70231,50231,5013
08 sept 2022227,50227,50225,60225,85225,854
07 sept 2022229,30229,50227,20226,90226,908
06 sept 2022232,00234,00232,00233,90233,903
05 sept 2022------
02 sept 2022236,90237,55232,30232,65232,657
01 sept 2022238,55238,55236,60236,35236,356
31 ago 2022240,75240,75239,65239,10239,1012
30 ago 2022238,75241,75238,75239,15239,1514
29 ago 2022240,55240,55240,55240,50240,501
26 ago 2022242,60245,25242,45242,00242,0018
25 ago 2022242,65246,90241,95243,40243,4020
24 ago 2022234,35242,35234,35242,95242,9562
23 ago 2022224,55231,60222,80230,65230,65242
22 ago 2022215,00225,60213,55224,30224,3010.077
19 ago 2022215,20217,55212,60215,95215,959615
18 ago 2022218,00220,70214,35214,70214,707487
17 ago 2022219,00222,10215,90217,45217,455865
16 ago 2022224,90225,00218,70219,35219,3511.230
15 ago 2022226,05226,25221,65225,50225,5010.182
12 ago 2022223,85227,70221,25226,60226,6016.572
11 ago 2022221,20224,45215,25223,95223,9520.781
10 ago 2022212,75221,35212,60220,45220,4521.800
09 ago 2022212,00213,50208,20212,75212,7521.427
08 ago 2022210,40215,70207,50211,85211,8525.344
05 ago 2022220,10221,95208,55209,45209,4536.198
04 ago 2022214,80220,45214,15219,30219,3022.022
03 ago 2022207,80218,55207,40214,65214,6519.564
02 ago 2022211,70212,80205,90209,90209,9018.769
01 ago 2022217,55222,20210,40213,20213,2019.378
29 jul 2022219,40220,40211,95217,20217,2019.367
28 jul 2022219,30221,40214,25218,40218,4014.416
27 jul 2022213,05220,25212,55219,10219,1019.700
26 jul 2022210,50215,10209,65213,20213,2013.848
25 jul 2022205,20211,25204,20210,05210,0515.069
22 jul 2022214,80214,80205,50206,70206,7021.963
21 jul 2022217,30218,25214,30215,85215,8511.857
20 jul 2022216,00218,60213,95218,15218,1513.331
19 jul 2022220,40220,40220,40220,40220,4014.040
18 jul 2022216,30216,30216,30219,10219,102
15 jul 2022203,70203,70203,70203,70203,70-
14 jul 2022199,20199,20199,20199,20199,20-
13 jul 2022209,80209,80209,80211,25211,252
12 jul 2022216,00216,00209,00209,25209,259
11 jul 2022222,70222,70222,70216,90216,9010
08 jul 2022222,35222,35219,00222,90222,9075
07 jul 2022225,75225,75225,75222,20222,201
06 jul 2022223,55223,55222,25222,50222,502
05 jul 2022227,50227,50224,95224,65224,6512
04 jul 2022------
01 jul 2022232,85232,85227,90228,45228,4572
30 jun 2022233,70233,70233,70233,60233,608
29 jun 2022223,30232,65223,25232,65232,6528
28 jun 2022224,50224,95221,25221,90221,9023
27 jun 2022227,40229,20224,25226,00226,0069
24 jun 2022231,25234,45226,00226,60226,60137
23 jun 2022238,50238,50231,70232,45232,45556
22 jun 2022233,95239,00232,50238,60238,60295
21 jun 2022227,90236,40227,90233,10233,1014.715
20 jun 2022------
17 jun 2022232,70234,50226,80227,65227,659111
16 jun 2022228,50233,00226,20231,95231,955592
15 jun 2022225,85229,70221,75228,50228,509194
14 jun 2022224,25229,25222,90226,95226,9512.874
13 jun 2022226,80227,85218,90223,35223,3522.838
10 jun 2022234,00235,45227,80228,90228,9038.907
09 jun 2022231,25235,70230,30234,65234,6523.006
08 jun 2022233,00234,60229,85231,85231,8521.824
07 jun 2022235,40238,65230,75232,15232,1528.721
06 jun 2022233,60240,45232,85237,55237,5527.694
03 jun 2022236,15240,00231,45232,40232,4019.089
02 jun 2022239,45242,00236,95238,25238,2519.679
01 jun 2022232,05240,65232,05239,45239,4530.339
31 may 2022228,30233,80223,85231,25231,2525.579
30 may 2022------
27 may 2022225,10229,90224,20229,45229,4514.248
26 may 2022216,85227,30216,50226,60226,6020.947
25 may 2022213,20218,30212,25217,05217,0517.428
24 may 2022215,25215,60211,00213,65213,6515.176
23 may 2022216,85217,70214,75215,75215,7512.024
20 may 2022221,90223,30214,30215,85215,8514.559
19 may 2022218,00219,40213,20218,70218,7014.519
18 may 2022218,60218,60218,60218,60218,6018.109
17 may 2022228,20228,20228,20228,20228,20-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...