Mercados españoles abiertos en 5 hrs 31 min

Coffee Mar 25 (KCH25.NYB)

ICE Futures - ICE Futures Precio demorado. Divisa en USX
Añadir a la lista de favoritos
161,65-17,15 (-9,59%)
A partir del 09:31AM EST. Mercado abierto.
Intervalo de fechas:
31 ene 2022 - 31 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USXDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 ene 2023169,55169,55169,55169,55169,55-
27 ene 2023168,15168,15168,15168,15168,15-
26 ene 2023164,70164,70164,70164,70164,70-
25 ene 2023163,00163,00163,00163,00163,001
24 ene 2023163,75163,75161,65162,50162,505
23 ene 2023161,60161,90161,60161,30161,305
20 ene 2023158,45158,45158,45159,55159,551
19 ene 2023159,80159,80159,00159,60159,604
18 ene 2023158,30158,50158,30159,65159,656
17 ene 2023155,20155,20155,20156,25156,253
16 ene 2023156,70156,70153,80157,05157,05-
13 ene 2023156,70156,70153,80157,05157,059
12 ene 2023152,00154,25151,00154,65154,658
11 ene 2023155,70155,70149,70150,50150,5015
10 ene 2023153,70153,70153,70153,70153,701
09 ene 2023159,55159,55159,55159,55159,55-
06 ene 2023159,60159,60159,60159,60159,601
05 ene 2023161,50161,50161,50161,50161,50-
04 ene 2023162,05162,05162,05162,05162,05-
03 ene 2023166,45166,45166,45166,45166,45-
02 ene 2023------
30 dic 2022166,45166,45166,45166,45166,45-
29 dic 2022169,10169,10169,10169,10169,10-
28 dic 2022172,30172,30172,30172,30172,30-
27 dic 2022166,30166,30166,30166,30166,30-
26 dic 2022------
23 dic 2022171,00171,00171,00171,00171,00-
22 dic 2022168,20168,20168,20168,20168,20-
21 dic 2022168,55168,55168,55168,55168,55-
20 dic 2022167,45167,45167,45167,45167,45-
19 dic 2022165,30165,30165,30165,30165,30-
16 dic 2022165,45165,45165,45165,45165,45-
15 dic 2022171,35171,35171,35171,35171,35-
14 dic 2022170,15170,15170,15170,15170,151
13 dic 2022171,85171,85171,85171,85171,85-
12 dic 2022170,35170,35170,35170,35170,35-
09 dic 2022164,40164,40164,40164,40164,40-
08 dic 2022164,80164,80164,80164,80164,80-
07 dic 2022166,40166,40166,40166,40166,40-
06 dic 2022169,85169,85169,85169,85169,85-
05 dic 2022169,10169,10169,10169,10169,10-
02 dic 2022168,85168,85168,85168,85168,85-
01 dic 2022170,95170,95170,95170,95170,95-
30 nov 2022172,35172,35172,35172,20172,201
29 nov 2022171,10171,10171,10171,10171,10-
28 nov 2022165,45165,45165,45166,80166,801
25 nov 2022168,10168,10168,10168,10168,10-
23 nov 2022165,90165,90165,90165,90165,90-
22 nov 2022167,35167,35167,35167,35167,35-
21 nov 2022165,40165,40165,40165,40165,40-
18 nov 2022161,95161,95161,95161,95161,95-
17 nov 2022163,05163,05163,05163,05163,05-
16 nov 2022163,85163,85163,85163,85163,852
15 nov 2022163,60163,60163,60164,65164,651
14 nov 2022168,85168,85168,85168,85168,85-
11 nov 2022167,75167,75167,75167,75167,75-
10 nov 2022167,90167,90167,90167,90167,905
09 nov 2022160,60160,60160,60160,65160,651
08 nov 2022162,75162,75162,75162,75162,75-
07 nov 2022163,55163,55163,55163,55163,55-
03 nov 2022167,75167,75167,75167,75167,75-
02 nov 2022164,10164,25163,40165,00165,003
01 nov 2022172,20172,20172,20172,20172,20-
31 oct 2022165,90165,90165,90165,90165,90-
30 oct 2022170,50170,50170,50170,50170,50-
27 oct 2022170,05170,05165,00166,65166,656
26 oct 2022176,10176,10174,55174,25174,256
25 oct 2022173,60173,60173,60173,60173,601
24 oct 2022176,40176,40176,40176,40176,40-
23 oct 2022179,40179,40179,40176,60176,601
20 oct 2022178,60178,60178,60178,60178,60-
19 oct 2022179,40180,65179,40178,70178,708
18 oct 2022180,60180,60180,60181,20181,202
17 oct 2022184,00184,00184,00184,00184,00-
16 oct 2022185,90185,90185,90185,55185,551
13 oct 2022187,20187,20187,20187,20187,20-
12 oct 2022187,70187,70187,70187,70187,70-
11 oct 2022190,30190,30190,30190,30190,30-
10 oct 2022194,40194,40194,40194,40194,40-
09 oct 2022194,30194,30194,30194,30194,30-
06 oct 2022194,45194,45194,45194,45194,45-
05 oct 2022193,75193,75193,75193,75193,75-
04 oct 2022200,60200,60198,40198,30198,303
03 oct 2022193,85193,85193,85193,85193,85-
02 oct 2022189,75189,75189,75189,75189,75-
29 sept 2022193,40193,40193,40193,40193,40-
28 sept 2022194,85194,85194,85194,85194,85-
27 sept 2022197,05197,05195,85197,10197,109
26 sept 2022197,10197,10197,10197,10197,10-
25 sept 2022204,20205,15202,00198,10198,106
22 sept 2022197,80197,80197,80197,80197,80-
21 sept 2022201,25201,25201,25201,25201,25-
20 sept 2022199,10199,10199,10199,10199,10-
19 sept 2022202,90203,15202,90202,75202,754
18 sept 2022199,20199,20199,20202,20202,202
15 sept 2022197,60197,60197,60197,60197,60-
14 sept 2022197,55197,55197,55197,55197,55-
13 sept 2022195,00197,15195,00195,30195,305
12 sept 2022199,30199,30199,30199,30199,30-
11 sept 2022201,90201,90201,90201,90201,90-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...