Coffee Jul 24 (KC=F)
ICE Futures - ICE Futures Precio retrasado. Divisa en USX.
Añadir a la lista de seguimiento
Al cierre: 01:29PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USXDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 208.15 | 208.15 | 208.15 | 208.15 | 208.15 | 4 |
| 16 may 2024 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | 4 |
| 15 may 2024 | 202.30 | 202.30 | 202.30 | 201.25 | 201.25 | 1 |
| 14 may 2024 | 199.25 | 199.25 | 199.00 | 202.85 | 202.85 | 2 |
| 13 may 2024 | 200.00 | 200.00 | 200.00 | 200.40 | 200.40 | 4 |
| 12 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - |
| 09 may 2024 | 202.30 | 205.40 | 202.30 | 203.70 | 203.70 | 3 |
| 08 may 2024 | 201.65 | 201.65 | 200.20 | 200.25 | 200.25 | 6 |
| 07 may 2024 | 196.60 | 196.60 | 196.60 | 199.00 | 199.00 | 2 |
| 06 may 2024 | 203.00 | 203.00 | 199.45 | 200.70 | 200.70 | 7 |
| 05 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 207.75 | 208.95 | 207.50 | 205.90 | 205.90 | 72 |
| 02 may 2024 | 218.00 | 218.00 | 218.00 | 208.65 | 208.65 | 9 |
| 01 may 2024 | 222.40 | 222.40 | 215.70 | 219.05 | 219.05 | 12 |
| 30 abr 2024 | 215.60 | 217.75 | 215.60 | 220.65 | 220.65 | 18 |
| 29 abr 2024 | 234.00 | 234.00 | 234.00 | 233.55 | 233.55 | 20 |
| 28 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 232.50 | 232.50 | 232.50 | 230.60 | 230.60 | 1 |
| 25 abr 2024 | 230.85 | 231.50 | 230.85 | 231.95 | 231.95 | 26 |
| 24 abr 2024 | 229.25 | 229.25 | 226.35 | 228.45 | 228.45 | 68 |
| 23 abr 2024 | 226.65 | 226.65 | 224.10 | 224.50 | 224.50 | 130 |
| 22 abr 2024 | 240.95 | 240.95 | 229.80 | 231.65 | 231.65 | 952 |
| 21 abr 2024 | - | - | - | - | - | - |
| 19 abr 2024 | 243.65 | 247.75 | 238.20 | 241.40 | 241.40 | 5,190 |
| 18 abr 2024 | 252.10 | 253.70 | 239.50 | 239.85 | 239.85 | 5,470 |
| 17 abr 2024 | 237.40 | 249.30 | 236.40 | 247.95 | 247.95 | 8,746 |
| 16 abr 2024 | 235.75 | 239.50 | 232.85 | 236.75 | 236.75 | 12,609 |
| 15 abr 2024 | 221.65 | 235.45 | 219.30 | 231.55 | 231.55 | 15,671 |
| 14 abr 2024 | - | - | - | - | - | - |
| 12 abr 2024 | 220.95 | 236.20 | 219.50 | 224.65 | 224.65 | 31,234 |
| 11 abr 2024 | 215.30 | 221.80 | 214.10 | 220.35 | 220.35 | 26,109 |
| 10 abr 2024 | 213.85 | 215.90 | 211.55 | 214.65 | 214.65 | 24,655 |
| 09 abr 2024 | 209.60 | 214.75 | 209.60 | 213.55 | 213.55 | 40,360 |
| 08 abr 2024 | 212.15 | 216.40 | 209.45 | 211.10 | 211.10 | 45,974 |
| 07 abr 2024 | - | - | - | - | - | - |
| 05 abr 2024 | 205.10 | 214.00 | 204.20 | 212.50 | 212.50 | 45,071 |
| 04 abr 2024 | 206.30 | 207.95 | 202.50 | 206.75 | 206.75 | 32,098 |
| 03 abr 2024 | 196.70 | 207.15 | 196.30 | 203.60 | 203.60 | 40,344 |
| 02 abr 2024 | 190.95 | 198.40 | 190.75 | 197.75 | 197.75 | 39,260 |
| 01 abr 2024 | 188.00 | 192.70 | 187.70 | 191.80 | 191.80 | 19,146 |
| 31 mar 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 191.05 | 191.20 | 187.55 | 188.85 | 188.85 | 21,237 |
| 27 mar 2024 | 188.05 | 192.50 | 187.15 | 190.65 | 190.65 | 32,255 |
| 26 mar 2024 | 185.65 | 189.45 | 185.30 | 188.05 | 188.05 | 21,863 |
| 25 mar 2024 | 185.15 | 186.25 | 183.35 | 185.65 | 185.65 | 18,995 |
| 24 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 186.00 | 188.20 | 184.55 | 184.85 | 184.85 | 21,361 |
| 21 mar 2024 | 183.85 | 188.40 | 183.05 | 185.70 | 185.70 | 23,116 |
| 20 mar 2024 | 182.65 | 184.40 | 181.65 | 182.40 | 182.40 | 14,722 |
| 19 mar 2024 | 181.25 | 183.35 | 179.35 | 183.05 | 183.05 | 21,063 |
| 18 mar 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 181.85 | 16,935 |
| 17 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 182.85 | 182.85 | 182.85 | 182.85 | 182.85 | 4 |
| 14 mar 2024 | 190.00 | 191.25 | 189.05 | 191.35 | 191.35 | 19 |
| 13 mar 2024 | 195.70 | 196.00 | 192.00 | 191.65 | 191.65 | 38 |
| 12 mar 2024 | 196.70 | 197.90 | 195.35 | 195.40 | 195.40 | 5 |
| 11 mar 2024 | 193.30 | 194.90 | 191.50 | 194.35 | 194.35 | 29 |
| 10 mar 2024 | - | - | - | - | - | - |
| 08 mar 2024 | 195.85 | 195.85 | 191.00 | 191.40 | 191.40 | 3 |
| 07 mar 2024 | 198.35 | 198.35 | 198.35 | 198.35 | 198.35 | 12 |
| 06 mar 2024 | 194.80 | 194.90 | 190.00 | 194.45 | 194.45 | 43 |
| 05 mar 2024 | 198.75 | 198.75 | 195.80 | 195.00 | 195.00 | 29 |
| 04 mar 2024 | 199.20 | 199.40 | 199.20 | 197.40 | 197.40 | 15 |
| 03 mar 2024 | - | - | - | - | - | - |
| 01 mar 2024 | 193.55 | 193.55 | 192.00 | 193.80 | 193.80 | 23 |
| 29 feb 2024 | 195.85 | 195.85 | 195.85 | 195.85 | 195.85 | 2 |
| 28 feb 2024 | 192.80 | 193.40 | 192.05 | 193.35 | 193.35 | 100 |
| 27 feb 2024 | 191.10 | 192.55 | 188.55 | 194.05 | 194.05 | 90 |
| 26 feb 2024 | 190.80 | 191.85 | 190.00 | 190.10 | 190.10 | 49 |
| 25 feb 2024 | - | - | - | - | - | - |
| 23 feb 2024 | 193.90 | 193.90 | 190.70 | 191.00 | 191.00 | 144 |
| 22 feb 2024 | 197.45 | 198.00 | 193.50 | 193.85 | 193.85 | 143 |
| 21 feb 2024 | 197.60 | 198.95 | 195.35 | 198.35 | 198.35 | 402 |
| 20 feb 2024 | 192.40 | 197.95 | 189.60 | 191.60 | 191.60 | 10,718 |
| 18 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 191.00 | 191.75 | 188.15 | 190.85 | 190.85 | 10,449 |
| 15 feb 2024 | 188.80 | 190.60 | 187.20 | 189.30 | 189.30 | 8,205 |
| 14 feb 2024 | 192.00 | 192.00 | 186.65 | 187.05 | 187.05 | 10,601 |
| 13 feb 2024 | 195.05 | 197.10 | 191.65 | 193.00 | 193.00 | 10,712 |
| 12 feb 2024 | 195.35 | 198.65 | 192.05 | 195.60 | 195.60 | 14,808 |
| 11 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | 190.25 | 197.00 | 190.05 | 196.30 | 196.30 | 36,014 |
| 08 feb 2024 | 190.45 | 190.50 | 188.35 | 188.80 | 188.80 | 38,553 |
| 07 feb 2024 | 189.40 | 191.80 | 188.70 | 190.70 | 190.70 | 36,785 |
| 06 feb 2024 | 188.85 | 189.20 | 186.00 | 188.20 | 188.20 | 24,114 |
| 05 feb 2024 | 190.75 | 192.30 | 188.50 | 189.50 | 189.50 | 19,509 |
| 04 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 194.20 | 195.05 | 190.50 | 191.95 | 191.95 | 21,292 |
| 01 feb 2024 | 193.40 | 195.30 | 191.15 | 194.20 | 194.20 | 25,789 |
| 31 ene 2024 | 194.00 | 195.55 | 192.05 | 194.05 | 194.05 | 19,761 |
| 30 ene 2024 | 190.10 | 197.45 | 189.05 | 194.00 | 194.00 | 24,467 |
| 29 ene 2024 | 192.85 | 194.35 | 188.65 | 189.25 | 189.25 | 18,399 |
| 28 ene 2024 | - | - | - | - | - | - |
| 26 ene 2024 | 187.20 | 194.80 | 186.00 | 193.85 | 193.85 | 20,939 |
| 25 ene 2024 | 189.95 | 190.50 | 184.35 | 186.95 | 186.95 | 22,135 |
| 24 ene 2024 | 193.80 | 195.75 | 188.10 | 189.45 | 189.45 | 24,251 |
| 23 ene 2024 | 192.25 | 194.50 | 188.60 | 192.95 | 192.95 | 22,035 |
| 22 ene 2024 | 184.45 | 193.15 | 183.50 | 192.25 | 192.25 | 24,808 |
| 21 ene 2024 | - | - | - | - | - | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.