Mercados españoles cerrados

Coffee Mar 25 (KCH25.NYB)

ICE Futures - ICE Futures Precio demorado. Divisa en USX
Añadir a la lista de favoritos
223,95+5,80 (+2,66%)
A partir del 01:29PM EDT. Mercado abierto.
Intervalo de fechas:
15 abr 2023 - 15 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USXDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr 2024213,15225,50211,90223,95223,952397
12 abr 2024213,95224,05212,50218,15218,152309
11 abr 2024210,20215,50210,20214,50214,502309
10 abr 2024210,75211,75208,55211,05211,051443
09 abr 2024205,80211,60205,80210,75210,751105
08 abr 2024207,10210,80206,20207,55207,551523
05 abr 2024201,65209,65201,30209,25209,251847
04 abr 2024201,75204,55200,35204,10204,101307
03 abr 2024193,50203,55193,50201,15201,153763
02 abr 2024189,75195,95189,30195,65195,653191
01 abr 2024187,15191,00186,45190,60190,60602
28 mar 2024189,55189,60186,65187,50187,50-
27 mar 2024186,70190,60186,45189,60189,602392
26 mar 2024185,10187,95184,55186,95186,951659
25 mar 2024183,50184,90182,15184,50184,501890
22 mar 2024183,30185,60182,80183,30183,301468
21 mar 2024181,50185,75181,45183,55183,55679
20 mar 2024180,75181,70179,75180,55180,55336
19 mar 2024180,15181,05177,95181,00181,00500
18 mar 2024181,05183,95179,70180,00180,00444
15 mar 2024181,30183,20180,50181,25181,25521
14 mar 2024180,40182,00179,60181,80181,80495
13 mar 2024183,70184,05180,00181,05181,05544
12 mar 2024182,45185,05182,45183,65183,65324
11 mar 2024182,45182,95180,55182,45182,45647
08 mar 2024186,00186,65182,05182,80182,80586
07 mar 2024182,55189,40181,90188,30188,301902
06 mar 2024180,60183,30179,90183,10183,10283
05 mar 2024183,50184,10180,65180,75180,75528
04 mar 2024182,50185,10182,50183,30183,301058
01 mar 2024182,45182,65178,75181,20181,20322
29 feb 2024180,25183,15179,25182,45182,45222
28 feb 2024181,05182,00179,25180,45180,45152
27 feb 2024180,05182,65177,65181,75181,75364
26 feb 2024179,90180,90179,10179,35179,35204
23 feb 2024182,70182,70179,25179,65179,65260
22 feb 2024185,10185,95182,65182,80182,80236
21 feb 2024185,85186,90184,50186,80186,80139
20 feb 2024186,80188,55183,70185,25185,25330
16 feb 2024185,55186,20184,00185,95185,95432
15 feb 2024183,35185,45182,75184,00184,00454
14 feb 2024184,75184,85182,05182,60182,60315
13 feb 2024189,15189,90185,75187,45187,45317
12 feb 2024187,80191,75186,90189,65189,65455
09 feb 2024185,95190,15185,95189,60189,601471
08 feb 2024186,65186,75185,65185,90185,90526
07 feb 2024187,55188,35186,35187,50187,50990
06 feb 2024186,05186,05183,70185,50185,50309
05 feb 2024188,20188,45186,40187,10187,10177
02 feb 2024189,60190,15187,50189,15189,15491
01 feb 2024188,30190,90187,25190,30190,30360
31 ene 2024189,05191,00188,10189,70189,70502
30 ene 2024186,55191,40186,55190,15190,15835
29 ene 2024187,60188,85186,60186,95186,95328
26 ene 2024188,55189,80186,95189,35189,35525
25 ene 2024186,65186,65182,90184,85184,85540
24 ene 2024188,70190,20186,55187,70187,70817
23 ene 2024188,65189,45186,30188,35188,35583
22 ene 2024184,50189,70184,50189,55189,55182
19 ene 2024182,30184,75182,30184,25184,2589
18 ene 2024179,65181,65177,20180,15180,15274
17 ene 2024182,20182,45179,10179,30179,30168
16 ene 2024183,05186,00183,05185,10185,10205
12 ene 2024183,45187,00180,95181,00181,00139
11 ene 2024183,55187,35183,55184,45184,45205
10 ene 2024184,40185,05182,65182,70182,70108
09 ene 2024186,00186,85184,80185,75185,75113
08 ene 2024183,10184,95182,20183,65183,6547
05 ene 2024187,35188,65185,05185,15185,15224
04 ene 2024188,35189,10187,15187,55187,55110
03 ene 2024190,60192,10186,95188,25188,2583
02 ene 2024190,85193,65190,60191,55191,55151
29 dic 2023198,65198,75189,45190,00190,00-
28 dic 2023197,70202,05196,60199,30199,30345
27 dic 2023195,15199,40195,15198,30198,30405
26 dic 2023192,60195,15192,05194,70194,70127
22 dic 2023192,05192,90189,30192,65192,65-
21 dic 2023189,85196,20188,65193,30193,30506
20 dic 2023199,70200,35189,70190,60190,601040
19 dic 2023194,25202,90193,10202,35202,35832
18 dic 2023190,65194,40188,65192,05192,05248
15 dic 2023190,65191,95189,75190,70190,70237
14 dic 2023189,75193,25188,55190,65190,65253
13 dic 2023187,90190,95186,90189,00189,00163
12 dic 2023186,00188,45183,05187,15187,15280
11 dic 2023181,45186,25181,45186,30186,30192
08 dic 2023181,90181,90180,20180,85180,85228
07 dic 2023181,10182,80180,15180,70180,70930
06 dic 2023185,40185,40179,60179,65179,65351
05 dic 2023183,00188,00181,95187,15187,15390
04 dic 2023182,85183,85179,35182,65182,65209
01 dic 2023186,00188,65180,60186,30186,30456
30 nov 2023176,45185,80176,10185,15185,15725
29 nov 2023174,35175,25173,65175,15175,15128
28 nov 2023172,40177,15172,00175,75175,7594
27 nov 2023171,25173,65170,25172,00172,00-
24 nov 2023172,50174,65172,50172,25172,25202
23 nov 2023170,95173,50170,60173,20173,20-
22 nov 2023170,95173,50170,60173,20173,2051
21 nov 2023176,05176,05172,10173,10173,10190
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...