Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.551,55 +914,04 (+1,48%)
Coffee Mar 26 (KCH26.NYB)
ICE Futures - ICE Futures Precio demorado. Divisa en USX
Añadir a la lista de favoritos
A partir del 12:58PM EDT. Mercado abierto.
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USXDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 217,15 | 217,15 | 217,15 | 217,15 | 217,15 | 28 |
| 25 jul 2024 | 215,30 | 219,20 | 215,30 | 220,60 | 220,60 | 28 |
| 24 jul 2024 | 217,60 | 217,60 | 216,85 | 217,00 | 217,00 | 15 |
| 23 jul 2024 | 223,10 | 223,55 | 223,10 | 222,10 | 222,10 | 3 |
| 22 jul 2024 | 221,60 | 224,60 | 221,60 | 225,00 | 225,00 | 15 |
| 19 jul 2024 | 222,90 | 222,90 | 222,90 | 221,40 | 221,40 | 2 |
| 18 jul 2024 | 224,45 | 224,45 | 224,45 | 224,45 | 224,45 | - |
| 17 jul 2024 | 225,70 | 228,70 | 225,70 | 226,40 | 226,40 | 21 |
| 16 jul 2024 | 227,20 | 227,20 | 227,20 | 226,70 | 226,70 | 4 |
| 15 jul 2024 | 226,65 | 226,65 | 224,05 | 225,20 | 225,20 | 8 |
| 12 jul 2024 | 226,85 | 230,50 | 226,85 | 229,65 | 229,65 | 23 |
| 11 jul 2024 | 230,00 | 230,00 | 222,00 | 224,15 | 224,15 | 28 |
| 10 jul 2024 | 225,50 | 227,95 | 223,80 | 224,35 | 224,35 | 47 |
| 09 jul 2024 | 219,75 | 230,20 | 219,75 | 229,50 | 229,50 | 68 |
| 08 jul 2024 | 217,10 | 218,70 | 216,95 | 219,30 | 219,30 | 8 |
| 05 jul 2024 | 216,00 | 217,40 | 214,85 | 214,50 | 214,50 | 17 |
| 03 jul 2024 | 210,00 | 211,40 | 209,25 | 210,65 | 210,65 | 22 |
| 02 jul 2024 | 211,10 | 216,00 | 209,25 | 213,45 | 213,45 | 41 |
| 01 jul 2024 | 208,00 | 208,00 | 208,00 | 212,00 | 212,00 | 4 |
| 28 jun 2024 | 210,00 | 214,00 | 210,00 | 214,10 | 214,10 | 50 |
| 27 jun 2024 | 213,15 | 213,15 | 213,15 | 213,20 | 213,20 | 19 |
| 26 jun 2024 | 217,50 | 217,50 | 213,60 | 210,85 | 210,85 | 55 |
| 25 jun 2024 | 217,20 | 217,20 | 213,95 | 214,80 | 214,80 | 7 |
| 24 jun 2024 | 217,00 | 221,90 | 217,00 | 221,75 | 221,75 | 35 |
| 21 jun 2024 | 211,40 | 211,40 | 210,70 | 210,75 | 210,75 | 12 |
| 20 jun 2024 | 221,45 | 222,65 | 216,55 | 217,50 | 217,50 | 21 |
| 18 jun 2024 | 215,95 | 216,00 | 215,95 | 215,75 | 215,75 | - |
| 17 jun 2024 | 215,60 | 215,60 | 213,75 | 216,90 | 216,90 | 19 |
| 14 jun 2024 | 214,60 | 214,60 | 213,80 | 214,70 | 214,70 | 8 |
| 13 jun 2024 | 215,25 | 215,25 | 215,25 | 215,25 | 215,25 | 2 |
| 12 jun 2024 | 209,20 | 215,25 | 208,85 | 214,80 | 214,80 | 10 |
| 11 jun 2024 | 211,80 | 213,90 | 211,35 | 212,40 | 212,40 | 5 |
| 10 jun 2024 | 213,20 | 213,20 | 213,20 | 213,20 | 213,20 | 3 |
| 07 jun 2024 | 215,55 | 215,55 | 215,55 | 215,55 | 215,55 | 5 |
| 06 jun 2024 | 222,65 | 226,35 | 222,10 | 222,25 | 222,25 | 63 |
| 05 jun 2024 | 220,00 | 221,95 | 220,00 | 221,95 | 221,95 | 19 |
| 04 jun 2024 | 219,60 | 223,85 | 219,60 | 223,80 | 223,80 | 20 |
| 03 jun 2024 | 217,55 | 219,45 | 217,55 | 217,95 | 217,95 | 8 |
| 31 may 2024 | 227,80 | 227,80 | 227,80 | 214,35 | 214,35 | 13 |
| 30 may 2024 | 224,25 | 224,25 | 224,25 | 224,90 | 224,90 | 4 |
| 29 may 2024 | 223,30 | 226,45 | 220,30 | 221,20 | 221,20 | 25 |
| 28 may 2024 | 217,00 | 222,95 | 217,00 | 223,00 | 223,00 | 59 |
| 24 may 2024 | 213,00 | 213,00 | 213,00 | 212,10 | 212,10 | - |
| 23 may 2024 | 209,60 | 209,60 | 209,60 | 209,80 | 209,80 | 4 |
| 22 may 2024 | 211,35 | 211,75 | 210,80 | 213,40 | 213,40 | 16 |
| 21 may 2024 | 207,00 | 207,00 | 207,00 | 211,10 | 211,10 | 1 |
| 20 may 2024 | 202,75 | 202,75 | 202,75 | 202,30 | 202,30 | 1 |
| 17 may 2024 | 195,40 | 195,40 | 195,25 | 202,70 | 202,70 | 9 |
| 16 may 2024 | 194,35 | 194,35 | 194,35 | 194,35 | 194,35 | 17 |
| 15 may 2024 | 194,85 | 194,90 | 194,85 | 195,80 | 195,80 | 60 |
| 14 may 2024 | 195,00 | 197,10 | 195,00 | 197,55 | 197,55 | 5 |
| 13 may 2024 | 192,85 | 192,85 | 192,85 | 192,85 | 192,85 | - |
| 10 may 2024 | 197,15 | 197,15 | 197,15 | 197,15 | 197,15 | - |
| 09 may 2024 | 196,75 | 196,75 | 196,75 | 196,75 | 196,75 | - |
| 08 may 2024 | 193,55 | 193,55 | 193,55 | 193,55 | 193,55 | 6 |
| 07 may 2024 | 192,30 | 192,30 | 192,30 | 192,45 | 192,45 | 61 |
| 06 may 2024 | 188,25 | 189,45 | 188,25 | 188,85 | 188,85 | 35 |
| 03 may 2024 | 191,45 | 191,85 | 191,45 | 190,40 | 190,40 | 15 |
| 02 may 2024 | 194,85 | 195,90 | 194,65 | 194,75 | 194,75 | 6 |
| 01 may 2024 | 204,00 | 204,00 | 204,00 | 204,00 | 204,00 | - |
| 30 abr 2024 | 212,75 | 212,75 | 212,75 | 205,30 | 205,30 | 14 |
| 29 abr 2024 | 215,05 | 215,05 | 214,20 | 215,90 | 215,90 | 2 |
| 26 abr 2024 | 212,80 | 212,80 | 212,80 | 212,80 | 212,80 | 2 |
| 25 abr 2024 | 217,45 | 217,45 | 214,70 | 215,55 | 215,55 | 5 |
| 24 abr 2024 | 212,70 | 213,95 | 212,70 | 214,40 | 214,40 | 5 |
| 23 abr 2024 | 210,60 | 210,90 | 210,10 | 210,55 | 210,55 | 23 |
| 22 abr 2024 | 213,50 | 217,35 | 213,50 | 215,90 | 215,90 | 7 |
| 19 abr 2024 | 220,00 | 222,15 | 219,05 | 219,95 | 219,95 | 7 |
| 18 abr 2024 | 226,00 | 230,00 | 219,00 | 219,50 | 219,50 | 51 |
| 17 abr 2024 | 215,20 | 227,15 | 215,00 | 226,70 | 226,70 | 88 |
| 16 abr 2024 | 218,00 | 218,30 | 215,30 | 216,45 | 216,45 | 38 |
| 15 abr 2024 | 214,40 | 215,00 | 211,75 | 215,40 | 215,40 | 27 |
| 12 abr 2024 | 210,00 | 216,10 | 206,45 | 211,25 | 211,25 | 67 |
| 11 abr 2024 | 207,20 | 208,80 | 207,20 | 209,40 | 209,40 | 33 |
| 10 abr 2024 | 206,20 | 206,95 | 205,30 | 206,95 | 206,95 | 33 |
| 09 abr 2024 | 205,00 | 206,80 | 205,00 | 206,65 | 206,65 | 25 |
| 08 abr 2024 | 204,00 | 204,00 | 204,00 | 204,00 | 204,00 | 3 |
| 05 abr 2024 | 201,80 | 205,40 | 200,50 | 205,25 | 205,25 | 97 |
| 04 abr 2024 | 199,70 | 200,80 | 197,50 | 200,75 | 200,75 | 40 |
| 03 abr 2024 | 195,00 | 200,00 | 195,00 | 198,55 | 198,55 | 34 |
| 02 abr 2024 | 192,90 | 193,60 | 192,90 | 194,20 | 194,20 | 78 |
| 01 abr 2024 | 190,00 | 190,00 | 187,90 | 190,05 | 190,05 | 10 |
| 28 mar 2024 | 187,45 | 187,45 | 187,45 | 187,40 | 187,40 | - |
| 27 mar 2024 | 189,15 | 189,60 | 189,15 | 189,80 | 189,80 | 8 |
| 26 mar 2024 | 187,10 | 187,10 | 187,10 | 187,50 | 187,50 | 1 |
| 25 mar 2024 | 185,60 | 185,60 | 185,60 | 185,60 | 185,60 | - |
| 22 mar 2024 | 184,05 | 184,05 | 184,05 | 184,05 | 184,05 | - |
| 21 mar 2024 | 183,90 | 183,90 | 183,90 | 183,90 | 183,90 | - |
| 20 mar 2024 | 181,00 | 181,00 | 181,00 | 181,00 | 181,00 | - |
| 19 mar 2024 | 181,50 | 181,50 | 181,50 | 181,50 | 181,50 | - |
| 18 mar 2024 | 180,55 | 180,55 | 180,55 | 180,55 | 180,55 | 1 |
| 15 mar 2024 | 181,55 | 181,55 | 181,55 | 181,55 | 181,55 | - |
| 14 mar 2024 | 181,60 | 181,60 | 181,60 | 181,60 | 181,60 | - |
| 13 mar 2024 | 180,90 | 180,90 | 180,90 | 180,90 | 180,90 | - |
| 12 mar 2024 | 183,30 | 183,30 | 183,30 | 183,30 | 183,30 | - |
| 11 mar 2024 | 182,05 | 182,05 | 182,05 | 182,05 | 182,05 | 1 |
| 08 mar 2024 | 182,05 | 182,05 | 182,05 | 182,05 | 182,05 | - |
| 07 mar 2024 | 186,40 | 186,40 | 186,40 | 186,80 | 186,80 | 40 |
| 06 mar 2024 | 181,25 | 181,25 | 181,25 | 182,20 | 182,20 | 1 |
| 05 mar 2024 | 180,10 | 180,10 | 180,10 | 180,10 | 180,10 | - |
| *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.