Mercados españoles cerrados

Coffee Mar 26 (KCH26.NYB)

ICE Futures - ICE Futures Precio demorado. Divisa en USX
Añadir a la lista de favoritos
195,25-7,45 (-3,68%)
Al cierre: 04:17AM EDT
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USXDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024195,40195,40195,25202,70202,7017
16 may 2024194,35194,35194,35194,35194,3517
15 may 2024194,85194,90194,85195,80195,8060
14 may 2024195,00197,10195,00197,55197,555
13 may 2024192,85192,85192,85192,85192,85-
10 may 2024197,15197,15197,15197,15197,15-
09 may 2024196,75196,75196,75196,75196,75-
08 may 2024193,55193,55193,55193,55193,556
07 may 2024192,30192,30192,30192,45192,4561
06 may 2024188,25189,45188,25188,85188,8535
03 may 2024191,45191,85191,45190,40190,4015
02 may 2024194,85195,90194,65194,75194,756
01 may 2024204,00204,00204,00204,00204,00-
30 abr 2024212,75212,75212,75205,30205,3014
29 abr 2024215,05215,05214,20215,90215,902
26 abr 2024212,80212,80212,80212,80212,802
25 abr 2024217,45217,45214,70215,55215,555
24 abr 2024212,70213,95212,70214,40214,405
23 abr 2024210,60210,90210,10210,55210,5523
22 abr 2024213,50217,35213,50215,90215,907
19 abr 2024220,00222,15219,05219,95219,957
18 abr 2024226,00230,00219,00219,50219,5051
17 abr 2024215,20227,15215,00226,70226,7088
16 abr 2024218,00218,30215,30216,45216,4538
15 abr 2024214,40215,00211,75215,40215,4027
12 abr 2024210,00216,10206,45211,25211,2567
11 abr 2024207,20208,80207,20209,40209,4033
10 abr 2024206,20206,95205,30206,95206,9533
09 abr 2024205,00206,80205,00206,65206,6525
08 abr 2024204,00204,00204,00204,00204,003
05 abr 2024201,80205,40200,50205,25205,2597
04 abr 2024199,70200,80197,50200,75200,7540
03 abr 2024195,00200,00195,00198,55198,5534
02 abr 2024192,90193,60192,90194,20194,2078
01 abr 2024190,00190,00187,90190,05190,0510
28 mar 2024187,45187,45187,45187,40187,40-
27 mar 2024189,15189,60189,15189,80189,808
26 mar 2024187,10187,10187,10187,50187,501
25 mar 2024185,60185,60185,60185,60185,60-
22 mar 2024184,05184,05184,05184,05184,05-
21 mar 2024183,90183,90183,90183,90183,90-
20 mar 2024181,00181,00181,00181,00181,00-
19 mar 2024181,50181,50181,50181,50181,50-
18 mar 2024180,55180,55180,55180,55180,551
15 mar 2024181,55181,55181,55181,55181,55-
14 mar 2024181,60181,60181,60181,60181,60-
13 mar 2024180,90180,90180,90180,90180,90-
12 mar 2024183,30183,30183,30183,30183,30-
11 mar 2024182,05182,05182,05182,05182,051
08 mar 2024182,05182,05182,05182,05182,05-
07 mar 2024186,40186,40186,40186,80186,8040
06 mar 2024181,25181,25181,25182,20182,201
05 mar 2024180,10180,10180,10180,10180,10-
04 mar 2024182,95182,95182,95182,95182,95-
01 mar 2024181,55181,55181,55181,55181,55-
29 feb 2024182,20182,20182,20182,20182,20-
28 feb 2024180,30180,30180,30180,30180,305
27 feb 2024181,85181,85181,85181,85181,85-
26 feb 2024179,45179,45179,45179,45179,45-
23 feb 2024179,85179,85179,85179,85179,85-
22 feb 2024183,20183,20183,20183,20183,20-
21 feb 2024187,50187,50187,50187,50187,50-
20 feb 2024185,40185,40185,40185,40185,40-
16 feb 2024186,50186,50186,50186,50186,50-
15 feb 2024184,70184,70184,70184,70184,70-
14 feb 2024183,95183,95183,95183,95183,95-
13 feb 2024188,30188,30188,30188,30188,30-
12 feb 2024190,00190,00190,00190,00190,00-
09 feb 2024189,60189,60189,60189,60189,60-
08 feb 2024186,05186,05186,05186,05186,0516
07 feb 2024187,85187,85187,85187,85187,85-
06 feb 2024185,75185,75185,75185,75185,75-
05 feb 2024187,60187,60187,60187,60187,605
02 feb 2024189,80189,80189,80189,80189,80-
01 feb 2024190,90190,90190,90190,90190,9016
31 ene 2024190,55190,55190,55190,55190,55-
30 ene 2024189,65191,55189,55191,25191,254
29 ene 2024188,10188,10188,10188,10188,101
26 ene 2024189,65189,65189,60190,50190,503
25 ene 2024186,65186,65186,65186,65186,65-
24 ene 2024189,40189,40189,40189,40189,40-
23 ene 2024189,30189,55189,30189,60189,6022
22 ene 2024191,95191,95191,95191,95191,95-
19 ene 2024186,90186,90186,90186,90186,90-
18 ene 2024182,90182,90182,90182,90182,902
17 ene 2024182,85182,85182,85182,85182,852
16 ene 2024188,30188,30188,30188,30188,30-
12 ene 2024184,60184,60184,60184,60184,60-
11 ene 2024186,00186,00186,00187,85187,852
10 ene 2024187,60187,60187,40186,95186,953
09 ene 2024189,75189,75189,75190,00190,001
08 ene 2024187,80187,80187,80187,80187,80-
05 ene 2024192,40192,40189,70189,00189,003
04 ene 2024191,75191,75191,75191,75191,75-
03 ene 2024192,40192,40192,40192,40192,40-
02 ene 2024195,75195,75195,75195,75195,75-
29 dic 2023201,70201,70193,50194,20194,20-
28 dic 2023200,00205,00200,00202,20202,2013
27 dic 2023200,00200,00200,00200,10200,103
26 dic 2023196,70196,70196,70196,70196,70-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...