Mercados españoles cerrados en 3 hrs 15 min

Coffee Sep 24 (KCU24.NYB)

ICE Futures - ICE Futures Precio demorado. Divisa en USX
Añadir a la lista de favoritos
187,90-1,55 (-0,82%)
A partir del 08:55AM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USXDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024189,45189,60186,60187,90187,901289
27 mar 2024186,35190,85186,10189,45189,457534
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
22 dic 2023190,25192,00187,50190,80190,80-
21 dic 2023187,55194,60186,15191,45191,452986
20 dic 2023197,55199,10187,55188,60188,603077
19 dic 2023191,15201,10189,35200,00200,004268
18 dic 2023187,95191,40185,65189,10189,101558
15 dic 2023187,90189,80186,20187,85187,851527
14 dic 2023186,05190,90184,50187,80187,801978
13 dic 2023184,20188,75182,75186,05186,052388
12 dic 2023182,75185,40179,45183,70183,701833
11 dic 2023177,10183,20175,95183,10183,102106
08 dic 2023177,65179,60176,50177,25177,251385
07 dic 2023177,00179,10175,60177,20177,202259
06 dic 2023182,50182,70175,10175,30175,302371
05 dic 2023178,75184,15177,10183,05183,053275
04 dic 2023180,60180,65175,50178,85178,852049
01 dic 2023182,00185,70176,10182,90182,904488
30 nov 2023172,70182,45172,15181,50181,503598
29 nov 2023171,50171,80169,60171,45171,45-
28 nov 2023168,20173,55167,85172,10172,102234
27 nov 2023167,35170,95166,25168,00168,001747
24 nov 2023168,75171,35167,85168,40168,401307
23 nov 2023170,15170,80166,90169,65169,65-
22 nov 2023170,15170,80166,90169,65169,65859
21 nov 2023172,50172,65168,55169,65169,65817
20 nov 2023168,20174,25167,25172,20172,201165
17 nov 2023172,95173,35167,85168,45168,451660
16 nov 2023176,95177,15172,35172,95172,95661
15 nov 2023174,15177,15171,65176,50176,50875
14 nov 2023174,10175,35172,80173,20173,20915
13 nov 2023170,30175,00168,70174,50174,50871
10 nov 2023174,80174,85170,30172,05172,05858
09 nov 2023174,75175,70173,35175,65175,651334
08 nov 2023171,35174,15171,35173,65173,651766
07 nov 2023173,05173,45169,85171,50171,50841
06 nov 2023171,15173,85169,10173,70173,70772
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...