Mercados españoles cerrados

Coffee Jul 25 (KCN25.NYB)

ICE Futures - ICE Futures Precio demorado. Divisa en USX
Añadir a la lista de favoritos
201,95-1,20 (-0,59%)
Al cierre: 01:27PM 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 2024195,65203,40195,35203,15203,15154
16 may 2024196,35196,35194,15194,90194,90154
15 may 2024198,10198,10193,65196,30196,3072
14 may 2024192,75198,10190,15198,00198,00607
13 may 2024197,85200,90192,65193,35193,35555
10 may 2024197,45198,00195,40197,60197,60193
09 may 2024195,45197,20194,40197,35197,35263
08 may 2024192,55194,40191,20193,85193,85236
07 may 2024190,00193,50188,90193,05193,051470
06 may 2024194,90195,60190,85191,40191,40454
03 may 2024199,85200,90194,75194,90194,90354
02 may 2024208,35208,35198,75199,85199,85186
01 may 2024207,65210,05207,55209,15209,1567
30 abr 2024220,70220,70208,75210,35210,35266
29 abr 2024217,80221,65217,80221,05221,0561
26 abr 2024218,70219,40216,05217,60217,60117
25 abr 2024221,00222,45219,80220,90220,90105
24 abr 2024215,05220,75214,75219,40219,4063
23 abr 2024221,70221,70214,05215,70215,70145
22 abr 2024223,80226,85216,95220,95220,95236
19 abr 2024225,90230,10223,45225,05225,05370
18 abr 2024235,00235,70223,70224,70224,70258
17 abr 2024220,95233,20220,70232,40232,40576
16 abr 2024222,70224,00220,30221,90221,90587
15 abr 2024210,10222,20210,10220,50220,50543
12 abr 2024212,40221,05210,70215,95215,95804
11 abr 2024209,00213,15209,00212,85212,85409
10 abr 2024209,25210,20207,30209,75209,75386
09 abr 2024205,65210,00205,65209,55209,55208
08 abr 2024206,05209,00205,70206,35206,35140
05 abr 2024201,25208,25201,25207,95207,95566
04 abr 2024201,55203,20200,15203,05203,05315
03 abr 2024193,30202,35193,30200,30200,30938
02 abr 2024189,60195,55189,60195,50195,501179
01 abr 2024187,30191,40187,30191,20191,20291
28 mar 2024189,85189,85187,75188,45188,45-
27 mar 2024187,80191,10187,55190,80190,80328
26 mar 2024186,80188,80185,60188,20188,20154
25 mar 2024184,70184,70184,00185,75185,75207
22 mar 2024184,15185,00183,00183,90183,9089
21 mar 2024184,25185,85182,30183,75183,7582
20 mar 2024181,90181,90180,85180,90180,9041
19 mar 2024180,40181,05178,85181,35181,3511
18 mar 2024181,30182,00180,30180,30180,3060
15 mar 2024181,15182,00180,90181,45181,45101
14 mar 2024182,00182,05181,25181,95181,9550
13 mar 2024182,25182,25181,20181,25181,2543
12 mar 2024183,05184,95183,05183,85183,8533
11 mar 2024181,35182,50180,75182,55182,5572
08 mar 2024186,25186,25182,20182,75182,7525
07 mar 2024182,10188,45181,80187,95187,95344
06 mar 2024180,80182,60180,55182,85182,8591
05 mar 2024183,35183,60180,55180,60180,6099
04 mar 2024183,65184,70182,90183,35183,35158
01 mar 2024182,15182,85180,40181,70181,7083
29 feb 2024182,30182,30182,20182,60182,607
28 feb 2024181,15182,25179,80180,70180,7018
27 feb 2024177,75182,90177,75182,10182,1079
26 feb 2024180,30180,90179,30179,65179,6572
23 feb 2024183,20183,20180,20180,00180,0060
22 feb 2024183,70183,70183,20183,35183,3549
21 feb 2024185,60186,85185,60187,40187,4029
20 feb 2024186,75188,95184,60185,60185,6062
16 feb 2024185,80186,60184,50186,60186,6030
15 feb 2024184,50186,10184,50184,65184,65217
14 feb 2024183,50183,90183,35183,70183,708
13 feb 2024188,15188,90188,05188,30188,308
12 feb 2024187,85192,15187,15190,20190,2010
09 feb 2024187,00190,15186,55189,75189,7582
08 feb 2024186,70186,95185,45185,90185,90159
07 feb 2024187,60187,70187,05187,60187,6023
06 feb 2024186,05186,05184,50185,50185,5020
05 feb 2024187,55188,25187,10187,45187,4533
02 feb 2024188,15189,10187,65189,35189,3593
01 feb 2024187,60190,65187,35190,45190,4566
31 ene 2024189,85190,15188,80189,90189,9051
30 ene 2024187,95191,70187,95190,45190,4524
29 ene 2024187,55187,65187,55187,35187,355
26 ene 2024189,20189,70188,65189,65189,6589
25 ene 2024186,25186,25183,95185,70185,709
24 ene 2024189,25190,75187,40188,40188,409
23 ene 2024188,25189,45187,95189,00189,0046
22 ene 2024188,65190,60186,90190,55190,5517
19 ene 2024183,90185,40183,90185,45185,458
18 ene 2024179,50182,85179,50181,45181,4523
17 ene 2024183,95183,95182,00180,85180,856
16 ene 2024185,65185,65185,65186,45186,452
12 ene 2024186,60186,65183,60182,45182,453
11 ene 2024185,45188,65185,30185,90185,9066
10 ene 2024185,00185,10184,90184,45184,458
09 ene 2024188,45188,50186,95187,50187,5011
08 ene 2024185,00185,65185,00185,50185,503
05 ene 2024190,30190,30187,65186,90186,903
04 ene 2024189,20189,20189,20189,35189,351
03 ene 2024188,95188,95188,95189,95189,951
02 ene 2024193,35193,35193,35193,25193,254
29 dic 2023200,05200,15191,20191,70191,70-
28 dic 2023198,90203,40198,90200,65200,6570
27 dic 2023196,80199,80196,25199,35199,3563
26 dic 2023195,80195,80195,80195,80195,80-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...