Mercados españoles abiertos en 5 hrs 23 min

Coffee Dec 23 (KCZ23.NYB)

ICE Futures - ICE Futures Precio demorado. Divisa en USX
Añadir a la lista de favoritos
178,00+0,10 (+0,06%)
A partir del 01:29PM EST. Mercado abierto.
Intervalo de fechas:
31 ene 2022 - 31 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USXDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 ene 2023167,70178,85167,70178,00178,00-
30 ene 2023165,15168,65165,15167,65167,651642
27 ene 2023163,80166,70162,65166,65166,651642
26 ene 2023160,45164,15160,45163,55163,554134
25 ene 2023159,30161,10158,35160,60160,601961
24 ene 2023159,25160,15157,55159,30159,301418
23 ene 2023156,50159,75156,50158,85158,853545
20 ene 2023156,65156,85153,70156,50156,50520
19 ene 2023156,10158,55155,55156,25156,251728
18 ene 2023153,70157,15153,70156,30156,301391
17 ene 2023153,20153,65150,75152,95152,95894
16 ene 2023151,80154,05149,35153,65153,65-
13 ene 2023151,80154,05149,35153,65153,651468
12 ene 2023146,40152,35146,15150,95150,952723
11 ene 2023152,05152,30144,85145,85145,854342
10 ene 2023157,30158,05150,95152,45152,453258
09 ene 2023158,55161,10157,00158,55158,551036
06 ene 2023159,65162,40158,00158,80158,80881
05 ene 2023161,60162,55159,40160,55160,551119
04 ene 2023165,40165,85159,15161,25161,25641
03 ene 2023164,50169,95163,50165,80165,802169
02 ene 2023------
30 dic 2022168,45169,55163,95165,90165,90-
29 dic 2022169,25170,75168,10168,40168,40366
28 dic 2022165,85172,05165,85171,85171,85533
27 dic 2022169,40169,40165,00165,85165,85184
26 dic 2022------
23 dic 2022167,70170,95167,70170,65170,65-
22 dic 2022168,95168,95164,65167,75167,75562
21 dic 2022168,20168,85166,60168,20168,20344
20 dic 2022165,05168,50164,80166,95166,95375
19 dic 2022164,15166,30162,55164,25164,25676
16 dic 2022170,35171,40163,60164,20164,201126
15 dic 2022167,40171,50166,05170,35170,35978
14 dic 2022168,20168,95166,30168,10168,10586
13 dic 2022165,50168,60165,50167,85167,85451
12 dic 2022158,95167,45156,00166,80166,801655
09 dic 2022160,60161,35158,30159,25159,252020
08 dic 2022161,90162,60158,65159,65159,651510
07 dic 2022165,00165,25160,00161,20161,20995
06 dic 2022163,80167,20163,80164,55164,55393
05 dic 2022164,25165,55163,15163,80163,80408
02 dic 2022165,55165,85163,05163,60163,60597
01 dic 2022171,00173,10166,00166,75166,75969
30 nov 2022167,75169,55167,45169,10169,101083
29 nov 2022162,55168,20162,10167,75167,75276
28 nov 2022160,55163,15160,00162,20162,20261
25 nov 2022163,50164,90161,70163,60163,60148
23 nov 2022163,70163,80159,50161,65161,65-
22 nov 2022162,70163,80161,40162,70162,701369
21 nov 2022155,55161,40155,10160,65160,65719
18 nov 2022158,70161,25156,00156,55156,55776
17 nov 2022158,80160,00155,45157,60157,601535
16 nov 2022162,55162,80157,95159,05159,051197
15 nov 2022165,85165,85157,80160,20160,202111
14 nov 2022166,30166,50161,50165,70165,701140
11 nov 2022164,50168,10163,45165,15165,15647
10 nov 2022159,05164,70157,80164,60164,601420
09 nov 2022160,05162,70158,35159,05159,051234
08 nov 2022163,80163,80157,70160,40160,40990
07 nov 2022167,35167,35158,90161,80161,80678
03 nov 2022165,60167,45165,00166,50166,50337
02 nov 2022171,45171,45161,65163,60163,601056
01 nov 2022166,15173,20166,15171,45171,45542
31 oct 2022170,95172,60164,70164,95164,95539
30 oct 2022166,25170,70166,00170,30170,30757
27 oct 2022172,75172,90162,65164,85164,851866
26 oct 2022173,75174,65171,55172,65172,65698
25 oct 2022176,20176,20171,40171,95171,951204
24 oct 2022178,15179,25174,00176,20176,20863
23 oct 2022178,20181,40177,05177,20177,20555
20 oct 2022177,85180,25175,70179,45179,45527
19 oct 2022180,45182,45177,55179,95179,95683
18 oct 2022183,50184,25179,10181,10181,10493
17 oct 2022185,70186,55182,05183,75183,75458
16 oct 2022187,65188,80184,00185,15185,15499
13 oct 2022190,05190,45185,75187,15187,151137
12 oct 2022193,40193,75188,90189,80189,801018
11 oct 2022198,40198,70193,45193,85193,85542
10 oct 2022198,15200,10196,00198,30198,30332
09 oct 2022198,50199,40195,65198,10198,10294
06 oct 2022197,90200,10195,85198,30198,30584
05 oct 2022204,45204,45197,15198,05198,05537
04 oct 2022200,15205,05198,90203,50203,50559
03 oct 2022198,05201,95197,60199,55199,55501
02 oct 2022200,75200,75195,00195,85195,85879
29 sept 2022202,20203,20198,65199,80199,80535
28 sept 2022203,65205,70201,65202,50202,50423
27 sept 2022199,85205,55198,55204,30204,30592
26 sept 2022204,75205,40201,65201,95201,95207
25 sept 2022201,40211,20201,40203,25203,25293
22 sept 2022203,30203,30200,55202,10202,10107
21 sept 2022203,55205,60201,80205,55205,5590
20 sept 2022206,95206,95202,30203,50203,50119
19 sept 2022205,85207,95205,30207,10207,10269
18 sept 2022199,20205,50195,90205,25205,25288
15 sept 2022200,35200,50196,65199,75199,75467
14 sept 2022200,90202,30200,15200,95200,95299
13 sept 2022204,95204,95199,05199,60199,60240
12 sept 2022207,90208,15201,40204,95204,95360
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...