Mercados españoles cerrados

Coffee May 25 (KCK25.NYB)

ICE Futures - ICE Futures Precio demorado. Divisa en USX
Añadir a la lista de favoritos
202,40-0,95 (-0,47%)
Al cierre: 01:29PM 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 2024195,75203,65195,30203,35203,35658
16 may 2024195,90196,95194,30195,05195,05658
15 may 2024198,35199,00193,90196,50196,50585
14 may 2024192,60198,40190,40198,15198,15755
13 may 2024198,00201,10192,85193,60193,601012
10 may 2024196,35199,15195,60197,80197,80438
09 may 2024195,90197,70194,65197,60197,60596
08 may 2024192,95194,55191,25194,00194,00509
07 may 2024190,45193,70189,15193,20193,201838
06 may 2024195,85196,80191,25191,85191,85741
03 may 2024200,90202,75195,70195,85195,85535
02 may 2024209,50209,65199,55200,95200,95312
01 may 2024208,80211,60208,40210,35210,35249
30 abr 2024221,95221,95208,20211,55211,55440
29 abr 2024218,15222,90218,15222,25222,25142
26 abr 2024220,15220,80217,30218,85218,85285
25 abr 2024222,80225,65220,40222,35222,35178
24 abr 2024216,10222,10215,95220,70220,70175
23 abr 2024223,05223,45215,35216,95216,95288
22 abr 2024225,35228,25218,10222,20222,20399
19 abr 2024227,35231,55224,40226,40226,40540
18 abr 2024236,15237,30225,15225,90225,90900
17 abr 2024222,60234,75222,40234,00234,001016
16 abr 2024224,60225,65221,35223,50223,50822
15 abr 2024211,35224,05211,35222,00222,00921
12 abr 2024213,40222,75211,85217,25217,251173
11 abr 2024209,95214,50209,95213,90213,90846
10 abr 2024210,25211,20208,20210,60210,60715
09 abr 2024206,50211,20206,50210,40210,40345
08 abr 2024207,00210,00206,25207,15207,15244
05 abr 2024202,10209,20202,10208,85208,85881
04 abr 2024201,00203,95200,75203,80203,80455
03 abr 2024193,95203,10193,95200,85200,851603
02 abr 2024189,70196,00189,70195,75195,751922
01 abr 2024187,15191,40187,15191,10191,10453
28 mar 2024189,60189,60187,50188,20188,20-
27 mar 2024187,45191,25187,40190,50190,501347
26 mar 2024186,35188,50185,30187,85187,85936
25 mar 2024184,50185,65183,10185,35185,351102
22 mar 2024184,20185,75183,05183,80183,80458
21 mar 2024183,35185,95181,90183,80183,80162
20 mar 2024181,90181,90180,60180,90180,90119
19 mar 2024180,35181,25178,75181,30181,3067
18 mar 2024181,30183,10180,30180,30180,30153
15 mar 2024181,45182,65180,85181,50181,50299
14 mar 2024182,15182,20180,10182,05182,05147
13 mar 2024182,50182,50180,20181,35181,35217
12 mar 2024183,20185,15183,20183,95183,95116
11 mar 2024181,55182,90180,80182,65182,65272
08 mar 2024186,60186,65182,35182,95182,95139
07 mar 2024182,45189,05182,25188,30188,30502
06 mar 2024181,10183,05180,90183,15183,15130
05 mar 2024183,60183,90180,85180,85180,85136
04 mar 2024183,65185,20183,05183,50183,50330
01 mar 2024182,25182,65178,95181,60181,60141
29 feb 2024181,20182,40181,20182,70182,7025
28 feb 2024181,10182,30179,50180,75180,7549
27 feb 2024177,85182,95177,85182,10182,10108
26 feb 2024180,30181,05179,35179,70179,70102
23 feb 2024183,10183,10180,20180,00180,0083
22 feb 2024186,00186,00183,05183,25183,2595
21 feb 2024184,80186,75184,80187,25187,2565
20 feb 2024186,70188,85184,65185,55185,55170
16 feb 2024185,65186,45184,40186,40186,4053
15 feb 2024184,50185,90184,20184,45184,45218
14 feb 2024184,20184,20182,85183,20183,2076
13 feb 2024187,95188,65186,40188,00188,0085
12 feb 2024187,80192,20187,20190,10190,1088
09 feb 2024186,50190,40186,25189,85189,85479
08 feb 2024186,70186,95185,60185,95185,95229
07 feb 2024187,35187,80187,10187,60187,6093
06 feb 2024185,95185,95184,45185,60185,6044
05 feb 2024187,50188,25187,15187,35187,3577
02 feb 2024188,15188,95187,70189,30189,30186
01 feb 2024187,50190,65187,35190,45190,45101
31 ene 2024189,75191,10188,70189,80189,8095
30 ene 2024189,00191,60187,85190,35190,35121
29 ene 2024188,00188,00187,30187,20187,2013
26 ene 2024188,95190,00188,40189,55189,55257
25 ene 2024187,00187,00183,60185,35185,3567
24 ene 2024189,05190,55187,15188,10188,1071
23 ene 2024187,00189,25187,00188,70188,70190
22 ene 2024188,15190,20186,40190,15190,1550
19 ene 2024183,40185,45183,40184,95184,9511
18 ene 2024178,80182,35178,80180,85180,8536
17 ene 2024183,25183,25181,25180,15180,1517
16 ene 2024185,05185,05185,05185,80185,806
12 ene 2024186,00186,05181,70181,75181,7547
11 ene 2024184,65187,90184,35185,20185,2068
10 ene 2024184,25184,25184,00183,60183,609
09 ene 2024187,65187,75186,20186,65186,6512
08 ene 2024184,05184,70183,20184,60184,606
05 ene 2024189,55189,55186,90186,10186,106
04 ene 2024188,50189,50188,40188,55188,554
03 ene 2024191,50193,00188,20189,15189,158
02 ene 2024194,00194,00191,50192,45192,457
29 dic 2023199,40199,50190,00190,85190,85-
28 dic 2023198,40202,80198,40200,05200,0579
27 dic 2023196,40200,00195,85198,95198,95108
26 dic 2023195,35195,35195,35195,35195,3512
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...