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
62.496,95 +794,19 (+1,29%)
Coffee Jul 25 (KCN25.NYB)
ICE Futures - ICE Futures Precio demorado. Divisa en USX
Añadir a la lista de favoritos
Al cierre: 12:56PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USXDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 224,85 | 225,65 | 223,25 | 223,70 | 223,70 | 1514 |
| 25 jul 2024 | 225,15 | 228,05 | 222,00 | 227,50 | 227,50 | 1514 |
| 24 jul 2024 | 229,25 | 229,30 | 223,65 | 224,25 | 224,25 | 1460 |
| 23 jul 2024 | 232,15 | 232,70 | 229,25 | 230,10 | 230,10 | 286 |
| 22 jul 2024 | 228,80 | 234,15 | 228,50 | 233,40 | 233,40 | 350 |
| 19 jul 2024 | 232,60 | 232,60 | 226,30 | 229,25 | 229,25 | 1174 |
| 18 jul 2024 | 234,80 | 236,00 | 231,90 | 232,15 | 232,15 | 627 |
| 17 jul 2024 | 235,90 | 237,40 | 233,05 | 234,20 | 234,20 | 1197 |
| 16 jul 2024 | 234,15 | 236,30 | 233,05 | 234,45 | 234,45 | 604 |
| 15 jul 2024 | 237,45 | 237,45 | 231,20 | 232,95 | 232,95 | 729 |
| 12 jul 2024 | 235,75 | 239,30 | 231,30 | 238,85 | 238,85 | 659 |
| 11 jul 2024 | 235,75 | 243,20 | 232,05 | 234,25 | 234,25 | 1517 |
| 10 jul 2024 | 235,30 | 237,50 | 231,85 | 233,10 | 233,10 | 758 |
| 09 jul 2024 | 224,05 | 240,00 | 223,85 | 238,15 | 238,15 | 1272 |
| 08 jul 2024 | 220,35 | 225,40 | 220,35 | 225,10 | 225,10 | 414 |
| 05 jul 2024 | 218,15 | 223,15 | 218,15 | 219,90 | 219,90 | 543 |
| 03 jul 2024 | 217,10 | 217,30 | 214,20 | 215,40 | 215,40 | 420 |
| 02 jul 2024 | 216,95 | 221,90 | 214,40 | 218,40 | 218,40 | 553 |
| 01 jul 2024 | 218,90 | 220,25 | 211,50 | 216,75 | 216,75 | 416 |
| 28 jun 2024 | 219,85 | 220,65 | 214,80 | 219,10 | 219,10 | 676 |
| 27 jun 2024 | 219,55 | 220,95 | 217,65 | 218,90 | 218,90 | 444 |
| 26 jun 2024 | 223,95 | 224,85 | 216,50 | 217,05 | 217,05 | 535 |
| 25 jun 2024 | 227,10 | 227,45 | 219,90 | 221,60 | 221,60 | 269 |
| 24 jun 2024 | 217,30 | 229,65 | 217,30 | 228,60 | 228,60 | 783 |
| 21 jun 2024 | 221,10 | 223,25 | 216,75 | 217,35 | 217,35 | 859 |
| 20 jun 2024 | 221,20 | 229,05 | 221,15 | 223,20 | 223,20 | 654 |
| 18 jun 2024 | 221,55 | 222,10 | 218,30 | 220,60 | 220,60 | - |
| 17 jun 2024 | 219,25 | 222,00 | 217,25 | 221,65 | 221,65 | 240 |
| 14 jun 2024 | 220,05 | 220,95 | 217,85 | 219,15 | 219,15 | 209 |
| 13 jun 2024 | 218,35 | 222,10 | 218,35 | 220,30 | 220,30 | 284 |
| 12 jun 2024 | 215,75 | 221,65 | 212,05 | 219,55 | 219,55 | 685 |
| 11 jun 2024 | 218,20 | 219,90 | 215,95 | 216,85 | 216,85 | 180 |
| 10 jun 2024 | 220,00 | 221,70 | 214,60 | 217,45 | 217,45 | 160 |
| 07 jun 2024 | 223,80 | 225,25 | 218,80 | 220,05 | 220,05 | 279 |
| 06 jun 2024 | 225,30 | 231,30 | 224,95 | 227,25 | 227,25 | 812 |
| 05 jun 2024 | 223,90 | 226,25 | 220,70 | 225,60 | 225,60 | 249 |
| 04 jun 2024 | 220,35 | 227,35 | 218,25 | 227,30 | 227,30 | 243 |
| 03 jun 2024 | 216,70 | 222,30 | 216,60 | 220,75 | 220,75 | 250 |
| 31 may 2024 | 228,50 | 231,35 | 215,40 | 216,75 | 216,75 | 193 |
| 30 may 2024 | 222,25 | 229,50 | 221,85 | 227,70 | 227,70 | 293 |
| 29 may 2024 | 223,65 | 230,00 | 222,85 | 224,00 | 224,00 | 378 |
| 28 may 2024 | 214,25 | 227,30 | 214,15 | 225,45 | 225,45 | 745 |
| 24 may 2024 | 210,30 | 214,90 | 209,25 | 213,75 | 213,75 | - |
| 23 may 2024 | 216,50 | 216,50 | 208,20 | 211,40 | 211,40 | 136 |
| 22 may 2024 | 214,10 | 215,35 | 212,45 | 215,10 | 215,10 | 575 |
| 21 may 2024 | 203,25 | 213,35 | 203,25 | 212,45 | 212,45 | 488 |
| 20 may 2024 | 202,30 | 204,05 | 200,40 | 203,30 | 203,30 | 414 |
| 17 may 2024 | 195,65 | 203,40 | 195,35 | 203,15 | 203,15 | 225 |
| 16 may 2024 | 196,35 | 196,35 | 194,15 | 194,90 | 194,90 | 154 |
| 15 may 2024 | 198,10 | 198,10 | 193,65 | 196,30 | 196,30 | 72 |
| 14 may 2024 | 192,75 | 198,10 | 190,15 | 198,00 | 198,00 | 607 |
| 13 may 2024 | 197,85 | 200,90 | 192,65 | 193,35 | 193,35 | 555 |
| 10 may 2024 | 197,45 | 198,00 | 195,40 | 197,60 | 197,60 | 193 |
| 09 may 2024 | 195,45 | 197,20 | 194,40 | 197,35 | 197,35 | 263 |
| 08 may 2024 | 192,55 | 194,40 | 191,20 | 193,85 | 193,85 | 236 |
| 07 may 2024 | 190,00 | 193,50 | 188,90 | 193,05 | 193,05 | 1470 |
| 06 may 2024 | 194,90 | 195,60 | 190,85 | 191,40 | 191,40 | 454 |
| 03 may 2024 | 199,85 | 200,90 | 194,75 | 194,90 | 194,90 | 354 |
| 02 may 2024 | 208,35 | 208,35 | 198,75 | 199,85 | 199,85 | 186 |
| 01 may 2024 | 207,65 | 210,05 | 207,55 | 209,15 | 209,15 | 67 |
| 30 abr 2024 | 220,70 | 220,70 | 208,75 | 210,35 | 210,35 | 266 |
| 29 abr 2024 | 217,80 | 221,65 | 217,80 | 221,05 | 221,05 | 61 |
| 26 abr 2024 | 218,70 | 219,40 | 216,05 | 217,60 | 217,60 | 117 |
| 25 abr 2024 | 221,00 | 222,45 | 219,80 | 220,90 | 220,90 | 105 |
| 24 abr 2024 | 215,05 | 220,75 | 214,75 | 219,40 | 219,40 | 63 |
| 23 abr 2024 | 221,70 | 221,70 | 214,05 | 215,70 | 215,70 | 145 |
| 22 abr 2024 | 223,80 | 226,85 | 216,95 | 220,95 | 220,95 | 236 |
| 19 abr 2024 | 225,90 | 230,10 | 223,45 | 225,05 | 225,05 | 370 |
| 18 abr 2024 | 235,00 | 235,70 | 223,70 | 224,70 | 224,70 | 258 |
| 17 abr 2024 | 220,95 | 233,20 | 220,70 | 232,40 | 232,40 | 576 |
| 16 abr 2024 | 222,70 | 224,00 | 220,30 | 221,90 | 221,90 | 587 |
| 15 abr 2024 | 210,10 | 222,20 | 210,10 | 220,50 | 220,50 | 543 |
| 12 abr 2024 | 212,40 | 221,05 | 210,70 | 215,95 | 215,95 | 804 |
| 11 abr 2024 | 209,00 | 213,15 | 209,00 | 212,85 | 212,85 | 409 |
| 10 abr 2024 | 209,25 | 210,20 | 207,30 | 209,75 | 209,75 | 386 |
| 09 abr 2024 | 205,65 | 210,00 | 205,65 | 209,55 | 209,55 | 208 |
| 08 abr 2024 | 206,05 | 209,00 | 205,70 | 206,35 | 206,35 | 140 |
| 05 abr 2024 | 201,25 | 208,25 | 201,25 | 207,95 | 207,95 | 566 |
| 04 abr 2024 | 201,55 | 203,20 | 200,15 | 203,05 | 203,05 | 315 |
| 03 abr 2024 | 193,30 | 202,35 | 193,30 | 200,30 | 200,30 | 938 |
| 02 abr 2024 | 189,60 | 195,55 | 189,60 | 195,50 | 195,50 | 1179 |
| 01 abr 2024 | 187,30 | 191,40 | 187,30 | 191,20 | 191,20 | 291 |
| 28 mar 2024 | 189,85 | 189,85 | 187,75 | 188,45 | 188,45 | - |
| 27 mar 2024 | 187,80 | 191,10 | 187,55 | 190,80 | 190,80 | 328 |
| 26 mar 2024 | 186,80 | 188,80 | 185,60 | 188,20 | 188,20 | 154 |
| 25 mar 2024 | 184,70 | 184,70 | 184,00 | 185,75 | 185,75 | 207 |
| 22 mar 2024 | 184,15 | 185,00 | 183,00 | 183,90 | 183,90 | 89 |
| 21 mar 2024 | 184,25 | 185,85 | 182,30 | 183,75 | 183,75 | 82 |
| 20 mar 2024 | 181,90 | 181,90 | 180,85 | 180,90 | 180,90 | 41 |
| 19 mar 2024 | 180,40 | 181,05 | 178,85 | 181,35 | 181,35 | 11 |
| 18 mar 2024 | 181,30 | 182,00 | 180,30 | 180,30 | 180,30 | 60 |
| 15 mar 2024 | 181,15 | 182,00 | 180,90 | 181,45 | 181,45 | 101 |
| 14 mar 2024 | 182,00 | 182,05 | 181,25 | 181,95 | 181,95 | 50 |
| 13 mar 2024 | 182,25 | 182,25 | 181,20 | 181,25 | 181,25 | 43 |
| 12 mar 2024 | 183,05 | 184,95 | 183,05 | 183,85 | 183,85 | 33 |
| 11 mar 2024 | 181,35 | 182,50 | 180,75 | 182,55 | 182,55 | 72 |
| 08 mar 2024 | 186,25 | 186,25 | 182,20 | 182,75 | 182,75 | 25 |
| 07 mar 2024 | 182,10 | 188,45 | 181,80 | 187,95 | 187,95 | 344 |
| 06 mar 2024 | 180,80 | 182,60 | 180,55 | 182,85 | 182,85 | 91 |
| 05 mar 2024 | 183,35 | 183,60 | 180,55 | 180,60 | 180,60 | 99 |
| *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.