Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.192,22 -525,94 (-0,88%)
Coffee Sep 24 (KCU24.NYB)
ICE Futures - ICE Futures Precio demorado. Divisa en USX
Añadir a la lista de favoritos
Al cierre: 01:29PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USXDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 223,85 | 225,00 | 220,00 | 222,40 | 222,40 | 6590 |
| 25 abr 2024 | 224,85 | 230,05 | 224,35 | 226,30 | 226,30 | 6590 |
| 24 abr 2024 | 219,15 | 225,75 | 218,60 | 224,25 | 224,25 | 8493 |
| 23 abr 2024 | 227,00 | 227,90 | 218,45 | 220,10 | 220,10 | 11.282 |
| 22 abr 2024 | 229,20 | 232,45 | 221,70 | 225,75 | 225,75 | 9242 |
| 19 abr 2024 | 230,55 | 236,80 | 227,35 | 230,15 | 230,15 | 10.681 |
| 18 abr 2024 | 240,95 | 243,30 | 228,75 | 229,35 | 229,35 | 13.389 |
| 17 abr 2024 | 226,00 | 239,70 | 226,00 | 238,40 | 238,40 | 13.980 |
| 16 abr 2024 | 228,45 | 230,00 | 223,75 | 226,85 | 226,85 | 18.352 |
| 15 abr 2024 | 215,55 | 228,35 | 213,50 | 225,20 | 225,20 | 12.639 |
| 12 abr 2024 | 216,60 | 227,20 | 214,00 | 219,30 | 219,30 | 15.423 |
| 11 abr 2024 | 211,90 | 217,45 | 210,95 | 216,10 | 216,10 | 10.726 |
| 10 abr 2024 | 210,85 | 212,90 | 209,10 | 211,85 | 211,85 | 11.476 |
| 09 abr 2024 | 207,10 | 212,00 | 207,10 | 211,15 | 211,15 | 14.096 |
| 08 abr 2024 | 208,85 | 212,75 | 206,95 | 208,45 | 208,45 | 12.082 |
| 05 abr 2024 | 203,20 | 211,10 | 202,25 | 210,15 | 210,15 | 11.284 |
| 04 abr 2024 | 204,00 | 205,80 | 200,85 | 205,00 | 205,00 | 8975 |
| 03 abr 2024 | 194,95 | 205,05 | 194,75 | 202,10 | 202,10 | 11.631 |
| 02 abr 2024 | 189,50 | 196,80 | 189,50 | 196,40 | 196,40 | 10.731 |
| 01 abr 2024 | 187,20 | 191,40 | 186,35 | 190,70 | 190,70 | 6271 |
| 28 mar 2024 | 189,45 | 189,60 | 186,40 | 187,60 | 187,60 | - |
| 27 mar 2024 | 186,35 | 190,85 | 186,10 | 189,45 | 189,45 | 8948 |
| 26 mar 2024 | 184,25 | 188,00 | 184,05 | 186,80 | 186,80 | 7534 |
| 25 mar 2024 | 183,55 | 185,00 | 182,20 | 184,50 | 184,50 | 6512 |
| 22 mar 2024 | 184,30 | 186,30 | 183,15 | 183,55 | 183,55 | 9072 |
| 21 mar 2024 | 182,20 | 186,40 | 181,85 | 184,05 | 184,05 | 6147 |
| 20 mar 2024 | 181,05 | 182,60 | 180,20 | 181,00 | 181,00 | 7483 |
| 19 mar 2024 | 180,00 | 181,60 | 178,00 | 181,45 | 181,45 | 5248 |
| 18 mar 2024 | 181,10 | 184,30 | 179,90 | 180,25 | 180,25 | 5855 |
| 15 mar 2024 | 181,75 | 183,25 | 180,45 | 181,35 | 181,35 | 4425 |
| 14 mar 2024 | 181,20 | 182,20 | 179,60 | 181,85 | 181,85 | 5766 |
| 13 mar 2024 | 183,90 | 184,55 | 179,70 | 180,95 | 180,95 | 4743 |
| 12 mar 2024 | 182,70 | 185,25 | 182,30 | 183,65 | 183,65 | 4234 |
| 11 mar 2024 | 182,70 | 183,10 | 180,35 | 182,50 | 182,50 | 3738 |
| 08 mar 2024 | 186,80 | 187,35 | 181,90 | 182,90 | 182,90 | 6346 |
| 07 mar 2024 | 183,60 | 190,90 | 182,20 | 189,00 | 189,00 | 6978 |
| 06 mar 2024 | 181,00 | 184,00 | 180,15 | 183,45 | 183,45 | 3307 |
| 05 mar 2024 | 183,90 | 185,15 | 180,65 | 180,85 | 180,85 | 4659 |
| 04 mar 2024 | 180,90 | 185,85 | 180,90 | 183,75 | 183,75 | 5145 |
| 01 mar 2024 | 182,45 | 182,80 | 178,50 | 181,10 | 181,10 | 3896 |
| 29 feb 2024 | 179,75 | 183,65 | 178,75 | 182,50 | 182,50 | 3735 |
| 28 feb 2024 | 181,10 | 181,50 | 178,85 | 180,15 | 180,15 | 2029 |
| 27 feb 2024 | 179,35 | 182,55 | 176,55 | 181,35 | 181,35 | 6560 |
| 26 feb 2024 | 179,60 | 181,50 | 178,50 | 178,80 | 178,80 | 2080 |
| 23 feb 2024 | 182,00 | 182,30 | 178,55 | 179,05 | 179,05 | 7869 |
| 22 feb 2024 | 184,70 | 186,90 | 181,60 | 182,00 | 182,00 | 2708 |
| 21 feb 2024 | 185,30 | 187,00 | 184,05 | 186,35 | 186,35 | 2474 |
| 20 feb 2024 | 186,15 | 188,35 | 183,45 | 185,00 | 185,00 | 3569 |
| 16 feb 2024 | 185,20 | 186,20 | 183,00 | 185,45 | 185,45 | 3556 |
| 15 feb 2024 | 182,35 | 185,40 | 182,30 | 183,90 | 183,90 | 3983 |
| 14 feb 2024 | 185,55 | 185,55 | 181,70 | 182,30 | 182,30 | 4839 |
| 13 feb 2024 | 188,75 | 190,55 | 185,70 | 187,45 | 187,45 | 4855 |
| 12 feb 2024 | 189,05 | 192,10 | 186,55 | 189,75 | 189,75 | 4271 |
| 09 feb 2024 | 185,70 | 190,45 | 185,65 | 189,90 | 189,90 | 5176 |
| 08 feb 2024 | 186,30 | 186,55 | 184,85 | 185,25 | 185,25 | 2875 |
| 07 feb 2024 | 185,20 | 187,80 | 185,10 | 187,10 | 187,10 | 3466 |
| 06 feb 2024 | 185,35 | 185,45 | 182,50 | 184,40 | 184,40 | 4200 |
| 05 feb 2024 | 186,75 | 188,20 | 184,90 | 185,80 | 185,80 | 2492 |
| 02 feb 2024 | 189,75 | 190,30 | 186,65 | 188,10 | 188,10 | 3060 |
| 01 feb 2024 | 188,45 | 190,45 | 186,50 | 189,55 | 189,55 | 3991 |
| 31 ene 2024 | 189,00 | 190,55 | 186,95 | 189,45 | 189,45 | 4249 |
| 30 ene 2024 | 186,10 | 191,50 | 185,05 | 188,95 | 188,95 | 5520 |
| 29 ene 2024 | 185,95 | 187,70 | 184,65 | 185,35 | 185,35 | 2530 |
| 26 ene 2024 | 182,75 | 188,25 | 181,60 | 187,60 | 187,60 | 2836 |
| 25 ene 2024 | 185,25 | 185,25 | 180,90 | 182,85 | 182,85 | 2584 |
| 24 ene 2024 | 185,90 | 188,20 | 184,10 | 185,50 | 185,50 | 3882 |
| 23 ene 2024 | 185,90 | 187,50 | 183,55 | 185,90 | 185,90 | 3727 |
| 22 ene 2024 | 180,45 | 187,45 | 179,95 | 186,95 | 186,95 | 2859 |
| 19 ene 2024 | 178,75 | 182,50 | 178,75 | 181,60 | 181,60 | 2078 |
| 18 ene 2024 | 177,50 | 179,40 | 173,65 | 177,30 | 177,30 | 3036 |
| 17 ene 2024 | 181,90 | 182,10 | 175,85 | 176,45 | 176,45 | 2031 |
| 16 ene 2024 | 180,25 | 183,65 | 179,60 | 182,40 | 182,40 | 2390 |
| 12 ene 2024 | 180,70 | 184,10 | 177,60 | 178,10 | 178,10 | 1869 |
| 11 ene 2024 | 181,00 | 184,75 | 179,75 | 181,70 | 181,70 | 3302 |
| 10 ene 2024 | 183,10 | 183,25 | 179,45 | 179,90 | 179,90 | 2042 |
| 09 ene 2024 | 182,80 | 185,25 | 182,05 | 183,05 | 183,05 | 1683 |
| 08 ene 2024 | 181,40 | 182,80 | 179,00 | 180,80 | 180,80 | 1630 |
| 05 ene 2024 | 184,60 | 186,25 | 181,40 | 182,30 | 182,30 | 1562 |
| 04 ene 2024 | 185,85 | 186,25 | 184,05 | 184,60 | 184,60 | 1106 |
| 03 ene 2024 | 189,20 | 189,35 | 183,95 | 185,20 | 185,20 | 1784 |
| 02 ene 2024 | 187,45 | 190,95 | 187,45 | 188,50 | 188,50 | 1812 |
| 29 dic 2023 | 195,35 | 196,10 | 185,10 | 187,00 | 187,00 | - |
| 28 dic 2023 | 194,40 | 199,45 | 193,60 | 196,50 | 196,50 | 1761 |
| 27 dic 2023 | 192,95 | 197,75 | 192,05 | 196,00 | 196,00 | 1791 |
| 26 dic 2023 | 191,05 | 193,30 | 190,10 | 192,65 | 192,65 | 832 |
| 22 dic 2023 | 190,25 | 192,00 | 187,50 | 190,80 | 190,80 | - |
| 21 dic 2023 | 187,55 | 194,60 | 186,15 | 191,45 | 191,45 | 2986 |
| 20 dic 2023 | 197,55 | 199,10 | 187,55 | 188,60 | 188,60 | 3077 |
| 19 dic 2023 | 191,15 | 201,10 | 189,35 | 200,00 | 200,00 | 4268 |
| 18 dic 2023 | 187,95 | 191,40 | 185,65 | 189,10 | 189,10 | 1558 |
| 15 dic 2023 | 187,90 | 189,80 | 186,20 | 187,85 | 187,85 | 1527 |
| 14 dic 2023 | 186,05 | 190,90 | 184,50 | 187,80 | 187,80 | 1978 |
| 13 dic 2023 | 184,20 | 188,75 | 182,75 | 186,05 | 186,05 | 2388 |
| 12 dic 2023 | 182,75 | 185,40 | 179,45 | 183,70 | 183,70 | 1833 |
| 11 dic 2023 | 177,10 | 183,20 | 175,95 | 183,10 | 183,10 | 2106 |
| 08 dic 2023 | 177,65 | 179,60 | 176,50 | 177,25 | 177,25 | 1385 |
| 07 dic 2023 | 177,00 | 179,10 | 175,60 | 177,20 | 177,20 | 2259 |
| 06 dic 2023 | 182,50 | 182,70 | 175,10 | 175,30 | 175,30 | 2371 |
| 05 dic 2023 | 178,75 | 184,15 | 177,10 | 183,05 | 183,05 | 3275 |
| 04 dic 2023 | 180,60 | 180,65 | 175,50 | 178,85 | 178,85 | 2049 |
| *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.