KCZ23.NYB - Coffee Dec 23

ICE Futures - ICE Futures Precio demorado. Divisa en USX
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USXDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 2023173,00174,45171,35173,25173,254936
30 may 2023176,55177,50172,20172,80172,80-
29 may 2023------
26 may 2023178,80180,50176,35177,65177,65-
25 may 2023183,90184,25177,80178,80178,804525
24 may 2023183,35185,15182,55183,90183,902808
23 may 2023185,70185,95181,65183,30183,302820
22 may 2023185,85188,90182,40185,00185,005272
19 may 2023181,60189,30181,60187,30187,307438
18 may 2023182,20182,80179,40182,35182,352378
17 may 2023182,45183,30179,40181,90181,903276
16 may 2023183,45188,30181,60182,55182,554863
15 may 2023178,35184,90178,10184,75184,754629
12 may 2023178,35182,05176,75178,80178,804751
11 may 2023182,20182,25178,35179,00179,005187
10 may 2023182,80183,40180,45181,70181,704371
09 may 2023180,00182,70179,45182,35182,354436
08 may 2023183,40185,25179,10179,70179,705150
05 may 2023179,40184,50178,60183,75183,757489
04 may 2023180,60181,00176,45178,45178,455800
03 may 2023181,25182,75177,10180,60180,605037
02 may 2023179,50182,35178,75181,65181,653468
01 may 2023179,50181,30178,35180,35180,352440
28 abr 2023182,65182,75179,70180,80180,803935
27 abr 2023185,45185,85182,00182,90182,902674
26 abr 2023183,30188,85183,25185,95185,953314
25 abr 2023187,25187,25182,00183,15183,153167
24 abr 2023185,55190,75185,40188,15188,152870
21 abr 2023189,45189,45184,95186,05186,052909
20 abr 2023192,00192,15188,45188,85188,854047
19 abr 2023195,30197,80192,15194,35194,354414
18 abr 2023192,70198,75190,40197,00197,005122
17 abr 2023186,30193,50186,00193,20193,204908
14 abr 2023189,00191,00185,35186,20186,205014
13 abr 2023183,90191,70183,35188,65188,658370
12 abr 2023182,50184,90181,55184,30184,307052
11 abr 2023177,75184,60177,25184,05184,057253
10 abr 2023178,15180,40176,05177,00177,003711
06 abr 2023175,00178,50173,45177,80177,80-
05 abr 2023172,30176,75171,90175,95175,953725
04 abr 2023172,80173,50169,80171,30171,303316
03 abr 2023168,45174,30168,25172,80172,804062
31 mar 2023167,10168,30163,30167,25167,253338
30 mar 2023167,85168,60165,00166,60166,603087
29 mar 2023171,00171,70165,45166,55166,554299
28 mar 2023173,35174,05169,80170,25170,252869
27 mar 2023174,40178,80172,05172,90172,904192
24 mar 2023170,15175,05168,30174,50174,501668
23 mar 2023173,15174,15169,55169,80169,802103
22 mar 2023174,65175,75171,85172,80172,80921
21 mar 2023174,85177,50174,00175,20175,201541
20 mar 2023170,65173,90169,00173,70173,701809
17 mar 2023174,95176,70170,80171,90171,90903
16 mar 2023169,45176,40169,30174,95174,952127
15 mar 2023170,95170,95167,40168,50168,502605
14 mar 2023174,50174,50171,00171,30171,301225
13 mar 2023173,40176,00169,45174,65174,652037
10 mar 2023170,75175,05170,30173,70173,702205
09 mar 2023173,20173,50170,50171,45171,451794
08 mar 2023177,85178,50172,00173,60173,602049
07 mar 2023176,40178,95173,65178,50178,502694
06 mar 2023174,00177,20172,20176,40176,402042
03 mar 2023176,50176,50173,20173,65173,652378
02 mar 2023179,55180,80176,30177,70177,702317
01 mar 2023179,80179,80174,95178,15178,152112
28 feb 2023180,85183,20179,10180,75180,751677
27 feb 2023180,35182,25178,65180,70180,701457
24 feb 2023183,70184,00180,35181,65181,651469
23 feb 2023187,20187,20182,65183,80183,802583
22 feb 2023184,70187,80183,70187,40187,403534
21 feb 2023180,35186,40178,25183,70183,704372
17 feb 2023175,65181,00175,20180,35180,355798
16 feb 2023174,95177,20173,30176,55176,551787
15 feb 2023177,20178,85172,40174,05174,051808
14 feb 2023174,90179,95174,50179,80179,801274
13 feb 2023171,85175,85171,10173,75173,752471
10 feb 2023172,80173,75171,40171,85171,852421
09 feb 2023173,70174,60169,90171,45171,452156
08 feb 2023175,00175,05172,35173,40173,402124
07 feb 2023174,10175,45171,25175,05175,053640
06 feb 2023171,00174,15169,30173,30173,302104
03 feb 2023174,10175,25170,15170,85170,852875
02 feb 2023172,90177,35172,90175,30175,302524
01 feb 2023177,90179,50172,70173,00173,003255
31 ene 2023167,70178,85167,70177,90177,902875
30 ene 2023165,15168,65165,15167,65167,651308
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...