Mercados españoles abiertos en 7 hrs 31 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0770 -0,0003 (-0,03%) Petróleo Brent
83,58 +0,25 (+0,30%) Bitcoin EUR
58.844,59 -759,53 (-1,27%)
Coffee Sep 25 (KCU25.NYB)
ICE Futures - ICE Futures Precio demorado. Divisa en USX
Añadir a la lista de favoritos
A partir del 01:27PM EDT. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USXDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 193,60 | 194,65 | 190,00 | 190,15 | 190,15 | - |
| 03 may 2024 | 198,05 | 198,85 | 193,45 | 193,30 | 193,30 | 108 |
| 02 may 2024 | 206,35 | 206,40 | 197,00 | 198,05 | 198,05 | 108 |
| 01 may 2024 | 205,70 | 208,20 | 205,70 | 207,25 | 207,25 | 7 |
| 30 abr 2024 | 218,60 | 218,60 | 206,95 | 208,45 | 208,45 | 119 |
| 29 abr 2024 | 215,85 | 219,45 | 215,85 | 219,00 | 219,00 | 19 |
| 26 abr 2024 | 216,25 | 217,25 | 213,80 | 215,55 | 215,55 | 80 |
| 25 abr 2024 | 218,75 | 220,15 | 217,50 | 218,70 | 218,70 | 61 |
| 24 abr 2024 | 212,90 | 217,90 | 212,90 | 217,25 | 217,25 | 24 |
| 23 abr 2024 | 219,45 | 219,45 | 211,90 | 213,60 | 213,60 | 90 |
| 22 abr 2024 | 221,45 | 224,50 | 215,25 | 218,85 | 218,85 | 102 |
| 19 abr 2024 | 223,55 | 225,70 | 221,40 | 222,95 | 222,95 | 223 |
| 18 abr 2024 | 233,15 | 233,30 | 221,40 | 222,65 | 222,65 | 167 |
| 17 abr 2024 | 218,25 | 230,80 | 218,05 | 229,95 | 229,95 | 562 |
| 16 abr 2024 | 220,00 | 221,50 | 217,90 | 219,45 | 219,45 | 246 |
| 15 abr 2024 | 208,30 | 219,70 | 208,30 | 218,20 | 218,20 | 1276 |
| 12 abr 2024 | 211,40 | 218,80 | 209,00 | 213,95 | 213,95 | 394 |
| 11 abr 2024 | 209,15 | 211,55 | 208,40 | 211,35 | 211,35 | 204 |
| 10 abr 2024 | 207,85 | 208,80 | 205,95 | 208,45 | 208,45 | 133 |
| 09 abr 2024 | 204,60 | 208,60 | 204,60 | 208,25 | 208,25 | 135 |
| 08 abr 2024 | 204,70 | 207,60 | 204,50 | 205,25 | 205,25 | 107 |
| 05 abr 2024 | 200,05 | 207,00 | 200,05 | 206,75 | 206,75 | 452 |
| 04 abr 2024 | 200,55 | 202,55 | 199,05 | 202,05 | 202,05 | 222 |
| 03 abr 2024 | 192,30 | 201,40 | 192,30 | 199,55 | 199,55 | 329 |
| 02 abr 2024 | 189,10 | 194,90 | 189,10 | 194,95 | 194,95 | 440 |
| 01 abr 2024 | 186,85 | 190,90 | 186,85 | 190,80 | 190,80 | 164 |
| 28 mar 2024 | 189,45 | 189,45 | 187,45 | 188,00 | 188,00 | - |
| 27 mar 2024 | 187,50 | 190,75 | 187,50 | 190,40 | 190,40 | 73 |
| 26 mar 2024 | 185,50 | 188,65 | 185,50 | 187,90 | 187,90 | 66 |
| 25 mar 2024 | 184,55 | 184,60 | 183,85 | 185,65 | 185,65 | 104 |
| 22 mar 2024 | 184,00 | 185,10 | 182,90 | 183,75 | 183,75 | 110 |
| 21 mar 2024 | 184,10 | 185,70 | 182,25 | 183,60 | 183,60 | 65 |
| 20 mar 2024 | 181,75 | 181,75 | 180,75 | 180,75 | 180,75 | 25 |
| 19 mar 2024 | 180,40 | 180,90 | 178,85 | 181,25 | 181,25 | 16 |
| 18 mar 2024 | 181,15 | 181,70 | 180,25 | 180,25 | 180,25 | 48 |
| 15 mar 2024 | 180,75 | 182,00 | 180,75 | 181,30 | 181,30 | 54 |
| 14 mar 2024 | 181,50 | 181,55 | 181,00 | 181,65 | 181,65 | 36 |
| 13 mar 2024 | 180,90 | 180,90 | 180,90 | 180,95 | 180,95 | 3 |
| 12 mar 2024 | 182,60 | 184,40 | 182,60 | 183,35 | 183,35 | 18 |
| 11 mar 2024 | 180,80 | 182,15 | 180,40 | 182,15 | 182,15 | 38 |
| 08 mar 2024 | 185,70 | 185,70 | 181,75 | 182,25 | 182,25 | 8 |
| 07 mar 2024 | 181,55 | 187,55 | 181,15 | 187,25 | 187,25 | 171 |
| 06 mar 2024 | 180,30 | 182,30 | 180,00 | 182,25 | 182,25 | 82 |
| 05 mar 2024 | 182,85 | 182,85 | 180,00 | 180,10 | 180,10 | 69 |
| 04 mar 2024 | 183,40 | 184,20 | 182,55 | 182,90 | 182,90 | 140 |
| 01 mar 2024 | 181,85 | 182,80 | 180,10 | 181,50 | 181,50 | 56 |
| 29 feb 2024 | 182,00 | 182,00 | 181,45 | 182,30 | 182,30 | 5 |
| 28 feb 2024 | 181,00 | 182,00 | 179,65 | 180,40 | 180,40 | 16 |
| 27 feb 2024 | 177,45 | 182,60 | 177,45 | 181,85 | 181,85 | 42 |
| 26 feb 2024 | 180,05 | 180,60 | 179,05 | 179,40 | 179,40 | 36 |
| 23 feb 2024 | 182,95 | 182,95 | 179,95 | 179,80 | 179,80 | 49 |
| 22 feb 2024 | 183,05 | 183,10 | 183,05 | 183,15 | 183,15 | 6 |
| 21 feb 2024 | 185,45 | 186,65 | 185,45 | 187,30 | 187,30 | 27 |
| 20 feb 2024 | 186,50 | 188,50 | 184,30 | 185,30 | 185,30 | 31 |
| 16 feb 2024 | 185,65 | 186,45 | 184,35 | 186,45 | 186,45 | 29 |
| 15 feb 2024 | 184,85 | 186,10 | 184,35 | 184,55 | 184,55 | 153 |
| 14 feb 2024 | 182,95 | 184,00 | 182,95 | 183,80 | 183,80 | 5 |
| 13 feb 2024 | 188,10 | 188,90 | 188,05 | 188,20 | 188,20 | 5 |
| 12 feb 2024 | 187,75 | 191,90 | 186,90 | 189,95 | 189,95 | 6 |
| 09 feb 2024 | 186,65 | 189,80 | 186,15 | 189,40 | 189,40 | 67 |
| 08 feb 2024 | 186,85 | 186,85 | 185,10 | 185,70 | 185,70 | 102 |
| 07 feb 2024 | 187,50 | 187,65 | 186,85 | 187,50 | 187,50 | 26 |
| 06 feb 2024 | 186,00 | 186,00 | 184,45 | 185,25 | 185,25 | 47 |
| 05 feb 2024 | 187,65 | 188,15 | 186,85 | 187,30 | 187,30 | 28 |
| 02 feb 2024 | 188,20 | 189,15 | 187,55 | 189,40 | 189,40 | 70 |
| 01 feb 2024 | 187,75 | 190,70 | 187,50 | 190,50 | 190,50 | 62 |
| 31 ene 2024 | 190,00 | 190,30 | 188,95 | 190,05 | 190,05 | 36 |
| 30 ene 2024 | 188,25 | 191,95 | 188,20 | 190,70 | 190,70 | 34 |
| 29 ene 2024 | 187,80 | 188,00 | 187,80 | 187,60 | 187,60 | 5 |
| 26 ene 2024 | 189,50 | 190,00 | 188,90 | 189,90 | 189,90 | 60 |
| 25 ene 2024 | 186,55 | 186,55 | 184,45 | 186,05 | 186,05 | 9 |
| 24 ene 2024 | 189,50 | 191,00 | 187,70 | 188,75 | 188,75 | 9 |
| 23 ene 2024 | 188,45 | 189,70 | 188,45 | 189,30 | 189,30 | 26 |
| 22 ene 2024 | 189,05 | 191,00 | 187,30 | 190,95 | 190,95 | 17 |
| 19 ene 2024 | 184,30 | 185,80 | 184,30 | 185,85 | 185,85 | 8 |
| 18 ene 2024 | 180,00 | 183,25 | 180,00 | 181,85 | 181,85 | 25 |
| 17 ene 2024 | 183,65 | 183,65 | 183,65 | 181,60 | 181,60 | 1 |
| 16 ene 2024 | 186,25 | 186,25 | 186,25 | 187,10 | 187,10 | 2 |
| 12 ene 2024 | 187,25 | 187,25 | 184,35 | 183,20 | 183,20 | 3 |
| 11 ene 2024 | 186,25 | 189,40 | 186,10 | 186,65 | 186,65 | 60 |
| 10 ene 2024 | 185,75 | 185,95 | 185,75 | 185,20 | 185,20 | 5 |
| 09 ene 2024 | 189,25 | 189,25 | 187,70 | 188,35 | 188,35 | 10 |
| 08 ene 2024 | 186,60 | 186,60 | 186,60 | 186,40 | 186,40 | 1 |
| 05 ene 2024 | 191,05 | 191,05 | 188,40 | 187,65 | 187,65 | 2 |
| 04 ene 2024 | 189,95 | 189,95 | 189,95 | 190,10 | 190,10 | 1 |
| 03 ene 2024 | 190,70 | 190,70 | 190,70 | 190,70 | 190,70 | - |
| 02 ene 2024 | 194,10 | 194,10 | 194,10 | 194,00 | 194,00 | 1 |
| 29 dic 2023 | 200,60 | 200,70 | 191,95 | 192,55 | 192,55 | - |
| 28 dic 2023 | 199,35 | 204,00 | 199,35 | 201,20 | 201,20 | 64 |
| 27 dic 2023 | 197,10 | 200,10 | 196,55 | 199,65 | 199,65 | 44 |
| 26 dic 2023 | 196,10 | 196,10 | 196,10 | 196,10 | 196,10 | - |
| 22 dic 2023 | 194,25 | 194,25 | 194,25 | 194,10 | 194,10 | - |
| 21 dic 2023 | 191,30 | 191,30 | 191,30 | 194,80 | 194,80 | 1 |
| 20 dic 2023 | 195,00 | 195,00 | 192,10 | 192,10 | 192,10 | 12 |
| 19 dic 2023 | 195,75 | 203,55 | 195,75 | 204,15 | 204,15 | 55 |
| 18 dic 2023 | 190,55 | 195,00 | 190,55 | 193,95 | 193,95 | 6 |
| 15 dic 2023 | 192,80 | 193,80 | 191,70 | 192,55 | 192,55 | 32 |
| 14 dic 2023 | 191,70 | 195,30 | 191,70 | 192,65 | 192,65 | 37 |
| 13 dic 2023 | 193,15 | 193,15 | 190,55 | 191,05 | 191,05 | 10 |
| 12 dic 2023 | 190,15 | 190,15 | 187,50 | 189,45 | 189,45 | 6 |
| *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.