KCZ23.NYB - Coffee Dec 23
ICE Futures - ICE Futures Precio demorado. Divisa en USX
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USXDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2023 | 173,00 | 174,45 | 171,35 | 173,25 | 173,25 | 4936 |
| 30 may 2023 | 176,55 | 177,50 | 172,20 | 172,80 | 172,80 | - |
| 29 may 2023 | - | - | - | - | - | - |
| 26 may 2023 | 178,80 | 180,50 | 176,35 | 177,65 | 177,65 | - |
| 25 may 2023 | 183,90 | 184,25 | 177,80 | 178,80 | 178,80 | 4525 |
| 24 may 2023 | 183,35 | 185,15 | 182,55 | 183,90 | 183,90 | 2808 |
| 23 may 2023 | 185,70 | 185,95 | 181,65 | 183,30 | 183,30 | 2820 |
| 22 may 2023 | 185,85 | 188,90 | 182,40 | 185,00 | 185,00 | 5272 |
| 19 may 2023 | 181,60 | 189,30 | 181,60 | 187,30 | 187,30 | 7438 |
| 18 may 2023 | 182,20 | 182,80 | 179,40 | 182,35 | 182,35 | 2378 |
| 17 may 2023 | 182,45 | 183,30 | 179,40 | 181,90 | 181,90 | 3276 |
| 16 may 2023 | 183,45 | 188,30 | 181,60 | 182,55 | 182,55 | 4863 |
| 15 may 2023 | 178,35 | 184,90 | 178,10 | 184,75 | 184,75 | 4629 |
| 12 may 2023 | 178,35 | 182,05 | 176,75 | 178,80 | 178,80 | 4751 |
| 11 may 2023 | 182,20 | 182,25 | 178,35 | 179,00 | 179,00 | 5187 |
| 10 may 2023 | 182,80 | 183,40 | 180,45 | 181,70 | 181,70 | 4371 |
| 09 may 2023 | 180,00 | 182,70 | 179,45 | 182,35 | 182,35 | 4436 |
| 08 may 2023 | 183,40 | 185,25 | 179,10 | 179,70 | 179,70 | 5150 |
| 05 may 2023 | 179,40 | 184,50 | 178,60 | 183,75 | 183,75 | 7489 |
| 04 may 2023 | 180,60 | 181,00 | 176,45 | 178,45 | 178,45 | 5800 |
| 03 may 2023 | 181,25 | 182,75 | 177,10 | 180,60 | 180,60 | 5037 |
| 02 may 2023 | 179,50 | 182,35 | 178,75 | 181,65 | 181,65 | 3468 |
| 01 may 2023 | 179,50 | 181,30 | 178,35 | 180,35 | 180,35 | 2440 |
| 28 abr 2023 | 182,65 | 182,75 | 179,70 | 180,80 | 180,80 | 3935 |
| 27 abr 2023 | 185,45 | 185,85 | 182,00 | 182,90 | 182,90 | 2674 |
| 26 abr 2023 | 183,30 | 188,85 | 183,25 | 185,95 | 185,95 | 3314 |
| 25 abr 2023 | 187,25 | 187,25 | 182,00 | 183,15 | 183,15 | 3167 |
| 24 abr 2023 | 185,55 | 190,75 | 185,40 | 188,15 | 188,15 | 2870 |
| 21 abr 2023 | 189,45 | 189,45 | 184,95 | 186,05 | 186,05 | 2909 |
| 20 abr 2023 | 192,00 | 192,15 | 188,45 | 188,85 | 188,85 | 4047 |
| 19 abr 2023 | 195,30 | 197,80 | 192,15 | 194,35 | 194,35 | 4414 |
| 18 abr 2023 | 192,70 | 198,75 | 190,40 | 197,00 | 197,00 | 5122 |
| 17 abr 2023 | 186,30 | 193,50 | 186,00 | 193,20 | 193,20 | 4908 |
| 14 abr 2023 | 189,00 | 191,00 | 185,35 | 186,20 | 186,20 | 5014 |
| 13 abr 2023 | 183,90 | 191,70 | 183,35 | 188,65 | 188,65 | 8370 |
| 12 abr 2023 | 182,50 | 184,90 | 181,55 | 184,30 | 184,30 | 7052 |
| 11 abr 2023 | 177,75 | 184,60 | 177,25 | 184,05 | 184,05 | 7253 |
| 10 abr 2023 | 178,15 | 180,40 | 176,05 | 177,00 | 177,00 | 3711 |
| 06 abr 2023 | 175,00 | 178,50 | 173,45 | 177,80 | 177,80 | - |
| 05 abr 2023 | 172,30 | 176,75 | 171,90 | 175,95 | 175,95 | 3725 |
| 04 abr 2023 | 172,80 | 173,50 | 169,80 | 171,30 | 171,30 | 3316 |
| 03 abr 2023 | 168,45 | 174,30 | 168,25 | 172,80 | 172,80 | 4062 |
| 31 mar 2023 | 167,10 | 168,30 | 163,30 | 167,25 | 167,25 | 3338 |
| 30 mar 2023 | 167,85 | 168,60 | 165,00 | 166,60 | 166,60 | 3087 |
| 29 mar 2023 | 171,00 | 171,70 | 165,45 | 166,55 | 166,55 | 4299 |
| 28 mar 2023 | 173,35 | 174,05 | 169,80 | 170,25 | 170,25 | 2869 |
| 27 mar 2023 | 174,40 | 178,80 | 172,05 | 172,90 | 172,90 | 4192 |
| 24 mar 2023 | 170,15 | 175,05 | 168,30 | 174,50 | 174,50 | 1668 |
| 23 mar 2023 | 173,15 | 174,15 | 169,55 | 169,80 | 169,80 | 2103 |
| 22 mar 2023 | 174,65 | 175,75 | 171,85 | 172,80 | 172,80 | 921 |
| 21 mar 2023 | 174,85 | 177,50 | 174,00 | 175,20 | 175,20 | 1541 |
| 20 mar 2023 | 170,65 | 173,90 | 169,00 | 173,70 | 173,70 | 1809 |
| 17 mar 2023 | 174,95 | 176,70 | 170,80 | 171,90 | 171,90 | 903 |
| 16 mar 2023 | 169,45 | 176,40 | 169,30 | 174,95 | 174,95 | 2127 |
| 15 mar 2023 | 170,95 | 170,95 | 167,40 | 168,50 | 168,50 | 2605 |
| 14 mar 2023 | 174,50 | 174,50 | 171,00 | 171,30 | 171,30 | 1225 |
| 13 mar 2023 | 173,40 | 176,00 | 169,45 | 174,65 | 174,65 | 2037 |
| 10 mar 2023 | 170,75 | 175,05 | 170,30 | 173,70 | 173,70 | 2205 |
| 09 mar 2023 | 173,20 | 173,50 | 170,50 | 171,45 | 171,45 | 1794 |
| 08 mar 2023 | 177,85 | 178,50 | 172,00 | 173,60 | 173,60 | 2049 |
| 07 mar 2023 | 176,40 | 178,95 | 173,65 | 178,50 | 178,50 | 2694 |
| 06 mar 2023 | 174,00 | 177,20 | 172,20 | 176,40 | 176,40 | 2042 |
| 03 mar 2023 | 176,50 | 176,50 | 173,20 | 173,65 | 173,65 | 2378 |
| 02 mar 2023 | 179,55 | 180,80 | 176,30 | 177,70 | 177,70 | 2317 |
| 01 mar 2023 | 179,80 | 179,80 | 174,95 | 178,15 | 178,15 | 2112 |
| 28 feb 2023 | 180,85 | 183,20 | 179,10 | 180,75 | 180,75 | 1677 |
| 27 feb 2023 | 180,35 | 182,25 | 178,65 | 180,70 | 180,70 | 1457 |
| 24 feb 2023 | 183,70 | 184,00 | 180,35 | 181,65 | 181,65 | 1469 |
| 23 feb 2023 | 187,20 | 187,20 | 182,65 | 183,80 | 183,80 | 2583 |
| 22 feb 2023 | 184,70 | 187,80 | 183,70 | 187,40 | 187,40 | 3534 |
| 21 feb 2023 | 180,35 | 186,40 | 178,25 | 183,70 | 183,70 | 4372 |
| 17 feb 2023 | 175,65 | 181,00 | 175,20 | 180,35 | 180,35 | 5798 |
| 16 feb 2023 | 174,95 | 177,20 | 173,30 | 176,55 | 176,55 | 1787 |
| 15 feb 2023 | 177,20 | 178,85 | 172,40 | 174,05 | 174,05 | 1808 |
| 14 feb 2023 | 174,90 | 179,95 | 174,50 | 179,80 | 179,80 | 1274 |
| 13 feb 2023 | 171,85 | 175,85 | 171,10 | 173,75 | 173,75 | 2471 |
| 10 feb 2023 | 172,80 | 173,75 | 171,40 | 171,85 | 171,85 | 2421 |
| 09 feb 2023 | 173,70 | 174,60 | 169,90 | 171,45 | 171,45 | 2156 |
| 08 feb 2023 | 175,00 | 175,05 | 172,35 | 173,40 | 173,40 | 2124 |
| 07 feb 2023 | 174,10 | 175,45 | 171,25 | 175,05 | 175,05 | 3640 |
| 06 feb 2023 | 171,00 | 174,15 | 169,30 | 173,30 | 173,30 | 2104 |
| 03 feb 2023 | 174,10 | 175,25 | 170,15 | 170,85 | 170,85 | 2875 |
| 02 feb 2023 | 172,90 | 177,35 | 172,90 | 175,30 | 175,30 | 2524 |
| 01 feb 2023 | 177,90 | 179,50 | 172,70 | 173,00 | 173,00 | 3255 |
| 31 ene 2023 | 167,70 | 178,85 | 167,70 | 177,90 | 177,90 | 2875 |
| 30 ene 2023 | 165,15 | 168,65 | 165,15 | 167,65 | 167,65 | 1308 |
| 27 ene 2023 | 163,80 | 166,70 | 162,65 | 166,65 | 166,65 | 1642 |
| 26 ene 2023 | 160,45 | 164,15 | 160,45 | 163,55 | 163,55 | 4134 |
| 25 ene 2023 | 159,30 | 161,10 | 158,35 | 160,60 | 160,60 | 1961 |
| 24 ene 2023 | 159,25 | 160,15 | 157,55 | 159,30 | 159,30 | 1418 |
| 23 ene 2023 | 156,50 | 159,75 | 156,50 | 158,85 | 158,85 | 3545 |
| 20 ene 2023 | 156,65 | 156,85 | 153,70 | 156,50 | 156,50 | 520 |
| 19 ene 2023 | 156,10 | 158,55 | 155,55 | 156,25 | 156,25 | 1728 |
| 18 ene 2023 | 153,70 | 157,15 | 153,70 | 156,30 | 156,30 | 1391 |
| 17 ene 2023 | 153,20 | 153,65 | 150,75 | 152,95 | 152,95 | 894 |
| 16 ene 2023 | 151,80 | 154,05 | 149,35 | 153,65 | 153,65 | - |
| 13 ene 2023 | 151,80 | 154,05 | 149,35 | 153,65 | 153,65 | 1468 |
| 12 ene 2023 | 146,40 | 152,35 | 146,15 | 150,95 | 150,95 | 2723 |
| 11 ene 2023 | 152,05 | 152,30 | 144,85 | 145,85 | 145,85 | 4342 |
| 10 ene 2023 | 157,30 | 158,05 | 150,95 | 152,45 | 152,45 | 3258 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.