Cotton May 26 (CTK26.NYB)
ICE Futures - ICE Futures Precio retrasado. Divisa en USX.
Añadir a la lista de seguimiento
Al cierre: 01:05PM 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 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
| 16 may 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
| 15 may 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
| 14 may 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| 13 may 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
| 10 may 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | - |
| 09 may 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
| 08 may 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | - |
| 07 may 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
| 06 may 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - |
| 03 may 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | - |
| 02 may 2024 | 76.41 | 76.41 | 75.83 | 76.04 | 76.04 | 31 |
| 01 may 2024 | 76.85 | 76.85 | 76.66 | 76.43 | 76.43 | 27 |
| 30 abr 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
| 29 abr 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
| 26 abr 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
| 25 abr 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
| 24 abr 2024 | 77.06 | 77.06 | 77.06 | 76.85 | 76.85 | 8 |
| 23 abr 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| 22 abr 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
| 19 abr 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
| 18 abr 2024 | 77.88 | 77.88 | 77.87 | 78.32 | 78.32 | 13 |
| 17 abr 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
| 16 abr 2024 | 78.92 | 78.92 | 78.92 | 78.76 | 78.76 | 22 |
| 15 abr 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
| 12 abr 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
| 11 abr 2024 | 79.44 | 79.44 | 79.44 | 79.10 | 79.10 | 1 |
| 10 abr 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
| 09 abr 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
| 08 abr 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
| 05 abr 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
| 04 abr 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
| 03 abr 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | - |
| 02 abr 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - |
| 01 abr 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
| 28 mar 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
| 27 mar 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
| 26 mar 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - |
| 25 mar 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | - |
| 22 mar 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | - |
| 21 mar 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
| 20 mar 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | - |
| 19 mar 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | - |
| 18 mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 15 mar 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
| 14 mar 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
| 13 mar 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
| 12 mar 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | - |
| 11 mar 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
| 08 mar 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
| 07 mar 2024 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | - |
| 06 mar 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
| 05 mar 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
| 04 mar 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
| 01 mar 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
| 29 feb 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - |
| 28 feb 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
| 27 feb 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
| 26 feb 2024 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | - |
| 23 feb 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | - |
| 22 feb 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
| 21 feb 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
| 20 feb 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
| 16 feb 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
| 15 feb 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
| 14 feb 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
| 13 feb 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | - |
| 12 feb 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
| 09 feb 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | - |
| 08 feb 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
| 07 feb 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
| 06 feb 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
| 05 feb 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
| 02 feb 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
| 01 feb 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | - |
| 31 ene 2024 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | - |
| 30 ene 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
| 29 ene 2024 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | - |
| 26 ene 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | - |
| 25 ene 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
| 24 ene 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
| 23 ene 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
| 22 ene 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
| 19 ene 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
| 18 ene 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | - |
| 17 ene 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | - |
| 16 ene 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
| 12 ene 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
| 11 ene 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | - |
| 10 ene 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | - |
| 09 ene 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | - |
| 08 ene 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
| 05 ene 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| 04 ene 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
| 03 ene 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | - |
| 02 ene 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
| 29 dic 2023 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
| 28 dic 2023 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - |
| 27 dic 2023 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - |
| 26 dic 2023 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| *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.