Mercados españoles cerrados

Coffee Sep 24 (KCU24.NYB)

ICE Futures - ICE Futures Precio demorado. Divisa en USX
Añadir a la lista de favoritos
204,50-0,95 (-0,46%)
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 2024197,35205,95196,90205,45205,456545
16 may 2024198,85199,25195,85196,95196,956545
15 may 2024199,90201,50195,60198,40198,407393
14 may 2024194,95200,40191,95199,90199,909709
13 may 2024198,80203,30194,45195,25195,2512.962
10 may 2024199,65202,15197,45199,95199,9511.580
09 may 2024197,30200,50196,65200,00200,007315
08 may 2024195,40196,95193,30196,25196,2510.621
07 may 2024193,40196,10191,00195,40195,4016.679
06 may 2024198,45199,90193,50194,15194,1512.424
03 may 2024204,25206,65198,65199,10199,1013.932
02 may 2024214,30214,60202,75204,35204,3514.687
01 may 2024213,20216,05210,95214,05214,0510.561
30 abr 2024225,70226,00211,50214,80214,8013.154
29 abr 2024221,30227,05221,30225,80225,806627
26 abr 2024223,85225,00220,00222,40222,409722
25 abr 2024224,85230,05224,35226,30226,306590
24 abr 2024219,15225,75218,60224,25224,258493
23 abr 2024227,00227,90218,45220,10220,1011.282
22 abr 2024229,20232,45221,70225,75225,759242
19 abr 2024230,55236,80227,35230,15230,1510.681
18 abr 2024240,95243,30228,75229,35229,3513.389
17 abr 2024226,00239,70226,00238,40238,4013.980
16 abr 2024228,45230,00223,75226,85226,8518.352
15 abr 2024215,55228,35213,50225,20225,2012.639
12 abr 2024216,60227,20214,00219,30219,3015.423
11 abr 2024211,90217,45210,95216,10216,1010.726
10 abr 2024210,85212,90209,10211,85211,8511.476
09 abr 2024207,10212,00207,10211,15211,1514.096
08 abr 2024208,85212,75206,95208,45208,4512.082
05 abr 2024203,20211,10202,25210,15210,1511.284
04 abr 2024204,00205,80200,85205,00205,008975
03 abr 2024194,95205,05194,75202,10202,1011.631
02 abr 2024189,50196,80189,50196,40196,4010.731
01 abr 2024187,20191,40186,35190,70190,706271
28 mar 2024189,45189,60186,40187,60187,60-
27 mar 2024186,35190,85186,10189,45189,458948
26 mar 2024184,25188,00184,05186,80186,807534
25 mar 2024183,55185,00182,20184,50184,506512
22 mar 2024184,30186,30183,15183,55183,559072
21 mar 2024182,20186,40181,85184,05184,056147
20 mar 2024181,05182,60180,20181,00181,007483
19 mar 2024180,00181,60178,00181,45181,455248
18 mar 2024181,10184,30179,90180,25180,255855
15 mar 2024181,75183,25180,45181,35181,354425
14 mar 2024181,20182,20179,60181,85181,855766
13 mar 2024183,90184,55179,70180,95180,954743
12 mar 2024182,70185,25182,30183,65183,654234
11 mar 2024182,70183,10180,35182,50182,503738
08 mar 2024186,80187,35181,90182,90182,906346
07 mar 2024183,60190,90182,20189,00189,006978
06 mar 2024181,00184,00180,15183,45183,453307
05 mar 2024183,90185,15180,65180,85180,854659
04 mar 2024180,90185,85180,90183,75183,755145
01 mar 2024182,45182,80178,50181,10181,103896
29 feb 2024179,75183,65178,75182,50182,503735
28 feb 2024181,10181,50178,85180,15180,152029
27 feb 2024179,35182,55176,55181,35181,356560
26 feb 2024179,60181,50178,50178,80178,802080
23 feb 2024182,00182,30178,55179,05179,057869
22 feb 2024184,70186,90181,60182,00182,002708
21 feb 2024185,30187,00184,05186,35186,352474
20 feb 2024186,15188,35183,45185,00185,003569
16 feb 2024185,20186,20183,00185,45185,453556
15 feb 2024182,35185,40182,30183,90183,903983
14 feb 2024185,55185,55181,70182,30182,304839
13 feb 2024188,75190,55185,70187,45187,454855
12 feb 2024189,05192,10186,55189,75189,754271
09 feb 2024185,70190,45185,65189,90189,905176
08 feb 2024186,30186,55184,85185,25185,252875
07 feb 2024185,20187,80185,10187,10187,103466
06 feb 2024185,35185,45182,50184,40184,404200
05 feb 2024186,75188,20184,90185,80185,802492
02 feb 2024189,75190,30186,65188,10188,103060
01 feb 2024188,45190,45186,50189,55189,553991
31 ene 2024189,00190,55186,95189,45189,454249
30 ene 2024186,10191,50185,05188,95188,955520
29 ene 2024185,95187,70184,65185,35185,352530
26 ene 2024182,75188,25181,60187,60187,602836
25 ene 2024185,25185,25180,90182,85182,852584
24 ene 2024185,90188,20184,10185,50185,503882
23 ene 2024185,90187,50183,55185,90185,903727
22 ene 2024180,45187,45179,95186,95186,952859
19 ene 2024178,75182,50178,75181,60181,602078
18 ene 2024177,50179,40173,65177,30177,303036
17 ene 2024181,90182,10175,85176,45176,452031
16 ene 2024180,25183,65179,60182,40182,402390
12 ene 2024180,70184,10177,60178,10178,101869
11 ene 2024181,00184,75179,75181,70181,703302
10 ene 2024183,10183,25179,45179,90179,902042
09 ene 2024182,80185,25182,05183,05183,051683
08 ene 2024181,40182,80179,00180,80180,801630
05 ene 2024184,60186,25181,40182,30182,301562
04 ene 2024185,85186,25184,05184,60184,601106
03 ene 2024189,20189,35183,95185,20185,201784
02 ene 2024187,45190,95187,45188,50188,501812
29 dic 2023195,35196,10185,10187,00187,00-
28 dic 2023194,40199,45193,60196,50196,501761
27 dic 2023192,95197,75192,05196,00196,001791
26 dic 2023191,05193,30190,10192,65192,65832
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...