Mercados españoles abiertos en 4 hrs 26 min

Sugar #11 Mar 23 (SB=F)

ICE Futures - ICE Futures Precio demorado. Divisa en USX
Añadir a la lista de favoritos
19,50-0,03 (-0,15%)
A partir del 12:59PM EST. Mercado abierto.
Intervalo de fechas:
29 nov 2021 - 29 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USXDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 nov 202219,5219,7819,0619,5019,50-
28 nov 202219,2519,4519,0519,3819,3857.871
25 nov 202219,7819,8319,2819,3319,3357.871
24 nov 2022------
23 nov 202219,7419,7819,4519,5519,5553.717
22 nov 202219,9420,0719,6819,7419,7451.891
21 nov 202219,9820,0019,7319,8619,8655.904
18 nov 202219,6020,3419,5920,0520,0580.996
17 nov 202220,1120,2019,6819,7319,7382.262
16 nov 202220,3020,4820,2220,2720,2781.095
15 nov 202219,8620,3319,7420,2920,2990.633
14 nov 202219,5919,9819,5019,8319,8373.719
11 nov 202219,4519,8519,4419,6419,6486.891
10 nov 202219,2619,4319,0819,4119,4191.384
09 nov 202218,9519,4318,8519,3819,38100.832
08 nov 202218,7019,0318,5919,0019,0068.459
07 nov 202218,5018,8018,4118,6818,6868.944
03 nov 202218,5018,8218,4818,7118,7176.555
02 nov 202218,3518,4918,2018,4718,4749.594
01 nov 202218,4518,4918,1518,4718,4771.007
31 oct 202218,0518,5018,0518,4318,4386.432
30 oct 202217,7018,0017,6717,9717,9789.052
27 oct 202217,7217,7317,5517,5817,5865.479
26 oct 202217,8817,9317,6917,7117,7165.947
25 oct 202218,1018,1117,8517,8617,8660.603
24 oct 202218,1618,2018,0618,1118,1145.213
23 oct 202218,3218,3718,1018,1318,1356.767
20 oct 202218,3818,5718,2618,3818,3837.040
19 oct 202218,6418,6618,3618,3918,3947.507
18 oct 202218,7318,7318,4518,6518,6555.745
17 oct 202218,7718,7718,5318,6718,6751.328
16 oct 202218,8118,9218,6718,7718,7756.476
13 oct 202218,8318,9018,7518,8418,8445.903
12 oct 202218,6918,8318,4118,8118,8154.392
11 oct 202218,7418,9418,5718,6818,6864.102
10 oct 202218,5918,7518,3518,7418,7472.474
09 oct 202218,6818,7818,5318,6118,6158.994
06 oct 202218,3118,7318,3118,6818,6873.039
05 oct 202217,9718,5017,9518,4618,4674.688
04 oct 202217,9518,1017,8917,9517,9557.436
03 oct 202217,5217,9917,4117,9117,9166.966
02 oct 202217,7917,8317,3617,4217,4259.806
29 sept 202218,5018,6018,2618,4218,4245.523
28 sept 202218,2718,4818,2218,4418,4417.729
27 sept 202218,2318,4818,1018,2918,2926.343
26 sept 202218,4218,6718,1518,1918,1920.668
25 sept 202218,2618,7518,1518,3518,3527.460
22 sept 202218,5018,5518,0418,2818,2848.835
21 sept 202218,2018,5218,2018,4918,4929.747
20 sept 202218,2518,3518,0818,2218,2222.180
19 sept 202217,8118,2617,6618,1918,1938.025
18 sept 202217,8917,9117,5017,6917,6930.290
15 sept 202218,1818,2117,8717,8817,8864.250
14 sept 202218,3618,3818,1618,1818,1878.109
13 sept 202218,4018,5518,2418,2718,2782.757
12 sept 202218,4018,5918,2218,3818,38101.386
11 sept 202218,2618,5218,1318,3518,35123.964
08 sept 202218,0118,2617,9318,2218,22157.683
07 sept 202218,0518,2417,8517,9317,93112.564
06 sept 202217,9818,3417,9218,0518,05107.483
05 sept 202218,2418,2817,9317,9817,9884.973
04 sept 2022------
01 sept 202218,0618,3218,0318,1518,1568.887
31 ago 202217,8618,0717,7517,9917,9972.164
30 ago 202218,2118,2517,8517,8917,8956.348
29 ago 202218,4418,5218,0618,1018,1043.965
28 ago 202218,4718,5118,2118,4418,4447.798
25 ago 202217,9118,4917,8518,4718,4775.485
24 ago 202218,0918,1917,7117,9017,9063.168
23 ago 202217,9318,2417,9018,0418,0445.384
22 ago 202218,0018,0417,8017,8917,8936.071
21 ago 202217,9418,0917,7417,9417,9442.029
18 ago 202217,7818,2017,6118,0918,0962.701
17 ago 202218,2818,2817,7517,7717,7753.827
16 ago 202218,2618,4318,1418,2418,2436.039
15 ago 202218,5018,5418,2218,2718,2747.613
14 ago 202218,5618,7018,4318,5418,5449.862
11 ago 202218,4918,6518,3918,6018,6039.734
10 ago 202218,2818,5018,1818,4918,4952.461
09 ago 202217,9818,4017,9618,2818,2860.742
08 ago 202217,9318,0717,7517,9817,9840.004
07 ago 202217,9618,1417,7917,9617,9641.993
04 ago 202217,6617,9817,5817,9417,9445.248
03 ago 202217,6317,8617,5317,5517,5542.288
02 ago 202217,6118,0317,5017,7717,7751.829
01 ago 202217,6717,7817,3617,6917,6949.140
31 jul 202217,5817,6517,2017,6017,6059.731
28 jul 202217,8117,8917,5217,5417,5447.423
27 jul 202217,5517,9717,4917,7217,7278.995
26 jul 202217,5117,6217,3217,4017,4059.849
25 jul 202217,5817,8217,3517,4717,4775.962
24 jul 202217,8617,8917,4417,4717,4795.107
21 jul 202218,4218,4317,8717,8917,8979.859
20 jul 202218,7018,7418,2618,3518,3560.912
19 jul 202218,8718,9418,6318,6718,6740.663
18 jul 202219,3119,3918,8018,8418,8461.384
17 jul 202219,2719,5919,2419,4119,4150.322
14 jul 202218,9719,3818,9319,2519,2552.296
13 jul 202219,1419,1918,8218,9718,9746.379
12 jul 202218,6919,2018,6919,1419,1460.649
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...