Mercados españoles cerrados

Coffee Jul 26 (KCN26.NYB)

ICE Futures - ICE Futures Precio demorado. Divisa en USX
Añadir a la lista de favoritos
194,15-7,95 (-3,93%)
Al cierre: 09:33AM 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 2024202,10202,10202,10202,10202,10-
16 may 2024193,80193,80193,80193,80193,80-
15 may 2024195,05195,05195,05195,05195,0540
14 may 2024194,15194,15194,15196,85196,852
13 may 2024192,35192,35192,35192,35192,35-
10 may 2024196,80196,80196,80196,80196,80-
09 may 2024196,05196,05196,05196,05196,05-
08 may 2024193,05193,05193,05193,05193,05-
07 may 2024191,95191,95191,95191,95191,95-
06 may 2024187,20187,20187,20188,20188,201
03 may 2024189,15189,15189,15189,15189,15-
02 may 2024193,55194,60193,55193,45193,454
01 may 2024202,75202,75202,75202,75202,75-
30 abr 2024204,05204,05204,05204,05204,0512
29 abr 2024213,85213,85213,00214,70214,703
26 abr 2024211,70211,70211,70211,70211,70-
25 abr 2024215,75215,75215,75214,55214,552
24 abr 2024213,30213,30213,30213,30213,30-
23 abr 2024209,40209,40209,40209,45209,451
22 abr 2024216,15216,15216,15214,75214,751
19 abr 2024218,75218,75218,75218,75218,75-
18 abr 2024220,25221,20218,00218,75218,7520
17 abr 2024215,25225,35215,25226,05226,0543
16 abr 2024215,85216,60215,35215,90215,9032
15 abr 2024214,10214,10214,10215,10215,107
12 abr 2024215,75215,75206,85210,85210,8532
11 abr 2024208,40208,60207,45209,05209,0510
10 abr 2024207,05207,05207,05207,05207,05-
09 abr 2024206,60206,60206,60206,60206,6013
08 abr 2024203,95203,95203,95203,95203,95-
05 abr 2024201,10205,35201,10205,25205,2563
04 abr 2024200,40201,10197,65201,05201,059
03 abr 2024199,10199,10199,10198,90198,901
02 abr 2024193,30193,30193,30194,55194,555
01 abr 2024188,25188,25188,25190,40190,402
28 mar 2024187,75187,75187,75187,75187,75-
27 mar 2024189,60189,60189,60190,20190,201
26 mar 2024187,60187,60187,60188,00188,001
25 mar 2024186,10186,10186,10186,10186,10-
22 mar 2024185,25185,25185,25185,25185,25-
21 mar 2024184,95184,95184,95184,95184,95-
20 mar 2024181,95181,95181,95181,95181,95-
19 mar 2024182,20182,20182,20182,20182,20-
18 mar 2024181,30181,30181,30181,30181,30-
15 mar 2024182,15182,15182,15182,15182,15-
14 mar 2024182,10182,10182,10182,10182,10-
13 mar 2024181,50181,50181,50181,50181,50-
12 mar 2024183,90183,90183,90183,90183,90-
11 mar 2024182,65182,65182,65182,65182,65-
08 mar 2024182,45182,45182,45182,45182,45-
07 mar 2024187,20187,20187,20187,20187,20-
06 mar 2024181,60181,60181,60182,55182,551
05 mar 2024180,70180,70180,70180,70180,70-
04 mar 2024183,55183,55183,55183,55183,55-
01 mar 2024182,20182,20182,20182,20182,20-
29 feb 2024182,85182,85182,85182,85182,85-
28 feb 2024181,20181,20181,20181,20181,20-
27 feb 2024182,75182,75182,75182,75182,75-
26 feb 2024180,35180,35180,35180,35180,35-
23 feb 2024180,75180,75180,75180,75180,75-
22 feb 2024183,65183,65183,65183,65183,65-
21 feb 2024187,95187,95187,95187,95187,95-
20 feb 2024185,85185,85185,85185,85185,85-
16 feb 2024186,95186,95186,95186,95186,95-
15 feb 2024185,20185,20185,20185,20185,20-
14 feb 2024184,55184,55184,55184,55184,55-
13 feb 2024189,10189,10189,10189,10189,10-
12 feb 2024190,80190,80190,80190,80190,80-
09 feb 2024190,40190,40190,40190,40190,40-
08 feb 2024186,85186,85186,85186,85186,85-
07 feb 2024188,55188,55188,55188,55188,55-
06 feb 2024186,45186,45186,45186,45186,45-
05 feb 2024188,35188,35188,35188,35188,35-
02 feb 2024190,55190,55190,55190,55190,55-
01 feb 2024191,65191,65191,65191,65191,65-
31 ene 2024191,25191,25191,25191,25191,25-
30 ene 2024190,25192,20190,15191,90191,903
29 ene 2024188,70188,70188,70188,70188,70-
26 ene 2024190,25190,25190,20191,10191,103
25 ene 2024187,25187,25187,25187,25187,25-
24 ene 2024190,00190,00190,00190,00190,00-
23 ene 2024190,10190,10190,10190,15190,158
22 ene 2024192,50192,50192,50192,50192,50-
19 ene 2024187,45187,45187,45187,45187,45-
18 ene 2024183,45183,45183,45183,45183,45-
17 ene 2024183,40183,40183,40183,40183,40-
16 ene 2024188,85188,85188,85188,85188,85-
12 ene 2024185,15185,15185,15185,15185,15-
11 ene 2024188,40188,40188,40188,40188,40-
10 ene 2024187,50187,50187,50187,50187,50-
09 ene 2024190,55190,55190,55190,55190,55-
08 ene 2024188,35188,35188,35188,35188,35-
05 ene 2024189,55189,55189,55189,55189,55-
04 ene 2024192,40192,40192,40192,40192,40-
03 ene 2024193,05193,05193,05193,05193,05-
02 ene 2024196,40196,40196,40196,40196,40-
29 dic 2023194,75194,75194,75194,75194,75-
28 dic 2023202,30202,30202,30202,30202,30-
27 dic 2023199,85199,85199,85199,85199,85-
26 dic 2023196,45196,45196,45196,45196,45-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...