Mercados españoles cerrados en 2 hrs 21 min
IBEX 35
11.042,60 +152,40 (+1,40%) Euro Stoxx 50
4.985,31 +48,46 (+0,98%) Dólar/Euro
1,0671 +0,0015 (+0,14%) Petróleo Brent
86,15 -0,85 (-0,98%) Oro
2.325,10 -21,30 (-0,91%) Bitcoin EUR
61.962,08 -77,82 (-0,13%)
Coffee Mar 25 (KCH25.NYB)
ICE Futures - ICE Futures Precio demorado. Divisa en USX
Añadir a la lista de favoritos
A partir del 08:49AM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USXDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 225,00 | 225,00 | 216,85 | 217,05 | 217,05 | 695 |
| 22 abr 2024 | 226,75 | 229,55 | 219,10 | 223,25 | 223,25 | 1201 |
| 19 abr 2024 | 228,50 | 233,65 | 225,40 | 227,50 | 227,50 | 1201 |
| 18 abr 2024 | 237,25 | 239,35 | 226,25 | 226,85 | 226,85 | 1488 |
| 17 abr 2024 | 223,15 | 236,45 | 223,15 | 235,40 | 235,40 | 2127 |
| 16 abr 2024 | 225,45 | 226,95 | 222,15 | 224,80 | 224,80 | 1723 |
| 15 abr 2024 | 213,15 | 225,50 | 211,90 | 223,15 | 223,15 | 2397 |
| 12 abr 2024 | 213,95 | 224,05 | 212,50 | 218,15 | 218,15 | 3920 |
| 11 abr 2024 | 210,20 | 215,50 | 210,20 | 214,50 | 214,50 | 2309 |
| 10 abr 2024 | 210,75 | 211,75 | 208,55 | 211,05 | 211,05 | 1443 |
| 09 abr 2024 | 205,80 | 211,60 | 205,80 | 210,75 | 210,75 | 1105 |
| 08 abr 2024 | 207,10 | 210,80 | 206,20 | 207,55 | 207,55 | 1523 |
| 05 abr 2024 | 201,65 | 209,65 | 201,30 | 209,25 | 209,25 | 1847 |
| 04 abr 2024 | 201,75 | 204,55 | 200,35 | 204,10 | 204,10 | 1307 |
| 03 abr 2024 | 193,50 | 203,55 | 193,50 | 201,15 | 201,15 | 3763 |
| 02 abr 2024 | 189,75 | 195,95 | 189,30 | 195,65 | 195,65 | 3191 |
| 01 abr 2024 | 187,15 | 191,00 | 186,45 | 190,60 | 190,60 | 602 |
| 28 mar 2024 | 189,55 | 189,60 | 186,65 | 187,50 | 187,50 | - |
| 27 mar 2024 | 186,70 | 190,60 | 186,45 | 189,60 | 189,60 | 2392 |
| 26 mar 2024 | 185,10 | 187,95 | 184,55 | 186,95 | 186,95 | 1659 |
| 25 mar 2024 | 183,50 | 184,90 | 182,15 | 184,50 | 184,50 | 1890 |
| 22 mar 2024 | 183,30 | 185,60 | 182,80 | 183,30 | 183,30 | 1468 |
| 21 mar 2024 | 181,50 | 185,75 | 181,45 | 183,55 | 183,55 | 679 |
| 20 mar 2024 | 180,75 | 181,70 | 179,75 | 180,55 | 180,55 | 336 |
| 19 mar 2024 | 180,15 | 181,05 | 177,95 | 181,00 | 181,00 | 500 |
| 18 mar 2024 | 181,05 | 183,95 | 179,70 | 180,00 | 180,00 | 444 |
| 15 mar 2024 | 181,30 | 183,20 | 180,50 | 181,25 | 181,25 | 521 |
| 14 mar 2024 | 180,40 | 182,00 | 179,60 | 181,80 | 181,80 | 495 |
| 13 mar 2024 | 183,70 | 184,05 | 180,00 | 181,05 | 181,05 | 544 |
| 12 mar 2024 | 182,45 | 185,05 | 182,45 | 183,65 | 183,65 | 324 |
| 11 mar 2024 | 182,45 | 182,95 | 180,55 | 182,45 | 182,45 | 647 |
| 08 mar 2024 | 186,00 | 186,65 | 182,05 | 182,80 | 182,80 | 586 |
| 07 mar 2024 | 182,55 | 189,40 | 181,90 | 188,30 | 188,30 | 1902 |
| 06 mar 2024 | 180,60 | 183,30 | 179,90 | 183,10 | 183,10 | 283 |
| 05 mar 2024 | 183,50 | 184,10 | 180,65 | 180,75 | 180,75 | 528 |
| 04 mar 2024 | 182,50 | 185,10 | 182,50 | 183,30 | 183,30 | 1058 |
| 01 mar 2024 | 182,45 | 182,65 | 178,75 | 181,20 | 181,20 | 322 |
| 29 feb 2024 | 180,25 | 183,15 | 179,25 | 182,45 | 182,45 | 222 |
| 28 feb 2024 | 181,05 | 182,00 | 179,25 | 180,45 | 180,45 | 152 |
| 27 feb 2024 | 180,05 | 182,65 | 177,65 | 181,75 | 181,75 | 364 |
| 26 feb 2024 | 179,90 | 180,90 | 179,10 | 179,35 | 179,35 | 204 |
| 23 feb 2024 | 182,70 | 182,70 | 179,25 | 179,65 | 179,65 | 260 |
| 22 feb 2024 | 185,10 | 185,95 | 182,65 | 182,80 | 182,80 | 236 |
| 21 feb 2024 | 185,85 | 186,90 | 184,50 | 186,80 | 186,80 | 139 |
| 20 feb 2024 | 186,80 | 188,55 | 183,70 | 185,25 | 185,25 | 330 |
| 16 feb 2024 | 185,55 | 186,20 | 184,00 | 185,95 | 185,95 | 432 |
| 15 feb 2024 | 183,35 | 185,45 | 182,75 | 184,00 | 184,00 | 454 |
| 14 feb 2024 | 184,75 | 184,85 | 182,05 | 182,60 | 182,60 | 315 |
| 13 feb 2024 | 189,15 | 189,90 | 185,75 | 187,45 | 187,45 | 317 |
| 12 feb 2024 | 187,80 | 191,75 | 186,90 | 189,65 | 189,65 | 455 |
| 09 feb 2024 | 185,95 | 190,15 | 185,95 | 189,60 | 189,60 | 1471 |
| 08 feb 2024 | 186,65 | 186,75 | 185,65 | 185,90 | 185,90 | 526 |
| 07 feb 2024 | 187,55 | 188,35 | 186,35 | 187,50 | 187,50 | 990 |
| 06 feb 2024 | 186,05 | 186,05 | 183,70 | 185,50 | 185,50 | 309 |
| 05 feb 2024 | 188,20 | 188,45 | 186,40 | 187,10 | 187,10 | 177 |
| 02 feb 2024 | 189,60 | 190,15 | 187,50 | 189,15 | 189,15 | 491 |
| 01 feb 2024 | 188,30 | 190,90 | 187,25 | 190,30 | 190,30 | 360 |
| 31 ene 2024 | 189,05 | 191,00 | 188,10 | 189,70 | 189,70 | 502 |
| 30 ene 2024 | 186,55 | 191,40 | 186,55 | 190,15 | 190,15 | 835 |
| 29 ene 2024 | 187,60 | 188,85 | 186,60 | 186,95 | 186,95 | 328 |
| 26 ene 2024 | 188,55 | 189,80 | 186,95 | 189,35 | 189,35 | 525 |
| 25 ene 2024 | 186,65 | 186,65 | 182,90 | 184,85 | 184,85 | 540 |
| 24 ene 2024 | 188,70 | 190,20 | 186,55 | 187,70 | 187,70 | 817 |
| 23 ene 2024 | 188,65 | 189,45 | 186,30 | 188,35 | 188,35 | 583 |
| 22 ene 2024 | 184,50 | 189,70 | 184,50 | 189,55 | 189,55 | 182 |
| 19 ene 2024 | 182,30 | 184,75 | 182,30 | 184,25 | 184,25 | 89 |
| 18 ene 2024 | 179,65 | 181,65 | 177,20 | 180,15 | 180,15 | 274 |
| 17 ene 2024 | 182,20 | 182,45 | 179,10 | 179,30 | 179,30 | 168 |
| 16 ene 2024 | 183,05 | 186,00 | 183,05 | 185,10 | 185,10 | 205 |
| 12 ene 2024 | 183,45 | 187,00 | 180,95 | 181,00 | 181,00 | 139 |
| 11 ene 2024 | 183,55 | 187,35 | 183,55 | 184,45 | 184,45 | 205 |
| 10 ene 2024 | 184,40 | 185,05 | 182,65 | 182,70 | 182,70 | 108 |
| 09 ene 2024 | 186,00 | 186,85 | 184,80 | 185,75 | 185,75 | 113 |
| 08 ene 2024 | 183,10 | 184,95 | 182,20 | 183,65 | 183,65 | 47 |
| 05 ene 2024 | 187,35 | 188,65 | 185,05 | 185,15 | 185,15 | 224 |
| 04 ene 2024 | 188,35 | 189,10 | 187,15 | 187,55 | 187,55 | 110 |
| 03 ene 2024 | 190,60 | 192,10 | 186,95 | 188,25 | 188,25 | 83 |
| 02 ene 2024 | 190,85 | 193,65 | 190,60 | 191,55 | 191,55 | 151 |
| 29 dic 2023 | 198,65 | 198,75 | 189,45 | 190,00 | 190,00 | - |
| 28 dic 2023 | 197,70 | 202,05 | 196,60 | 199,30 | 199,30 | 345 |
| 27 dic 2023 | 195,15 | 199,40 | 195,15 | 198,30 | 198,30 | 405 |
| 26 dic 2023 | 192,60 | 195,15 | 192,05 | 194,70 | 194,70 | 127 |
| 22 dic 2023 | 192,05 | 192,90 | 189,30 | 192,65 | 192,65 | - |
| 21 dic 2023 | 189,85 | 196,20 | 188,65 | 193,30 | 193,30 | 506 |
| 20 dic 2023 | 199,70 | 200,35 | 189,70 | 190,60 | 190,60 | 1040 |
| 19 dic 2023 | 194,25 | 202,90 | 193,10 | 202,35 | 202,35 | 832 |
| 18 dic 2023 | 190,65 | 194,40 | 188,65 | 192,05 | 192,05 | 248 |
| 15 dic 2023 | 190,65 | 191,95 | 189,75 | 190,70 | 190,70 | 237 |
| 14 dic 2023 | 189,75 | 193,25 | 188,55 | 190,65 | 190,65 | 253 |
| 13 dic 2023 | 187,90 | 190,95 | 186,90 | 189,00 | 189,00 | 163 |
| 12 dic 2023 | 186,00 | 188,45 | 183,05 | 187,15 | 187,15 | 280 |
| 11 dic 2023 | 181,45 | 186,25 | 181,45 | 186,30 | 186,30 | 192 |
| 08 dic 2023 | 181,90 | 181,90 | 180,20 | 180,85 | 180,85 | 228 |
| 07 dic 2023 | 181,10 | 182,80 | 180,15 | 180,70 | 180,70 | 930 |
| 06 dic 2023 | 185,40 | 185,40 | 179,60 | 179,65 | 179,65 | 351 |
| 05 dic 2023 | 183,00 | 188,00 | 181,95 | 187,15 | 187,15 | 390 |
| 04 dic 2023 | 182,85 | 183,85 | 179,35 | 182,65 | 182,65 | 209 |
| 01 dic 2023 | 186,00 | 188,65 | 180,60 | 186,30 | 186,30 | 456 |
| 30 nov 2023 | 176,45 | 185,80 | 176,10 | 185,15 | 185,15 | 725 |
| 29 nov 2023 | 174,35 | 175,25 | 173,65 | 175,15 | 175,15 | 128 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.