Coffee Holding Co., Inc. (JVA)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1.5200 | 1.5200 | 1.3900 | 1.4200 | 1.4200 | 33,505 |
| 02 may 2024 | 1.5700 | 1.5700 | 1.3900 | 1.4600 | 1.4600 | 75,300 |
| 01 may 2024 | 1.6500 | 1.6500 | 1.5200 | 1.5400 | 1.5400 | 43,800 |
| 30 abr 2024 | 1.6000 | 1.6600 | 1.5900 | 1.6300 | 1.6300 | 41,500 |
| 29 abr 2024 | 1.6600 | 1.7000 | 1.5900 | 1.6500 | 1.6500 | 39,000 |
| 26 abr 2024 | 1.7200 | 1.7200 | 1.6000 | 1.6600 | 1.6600 | 52,500 |
| 25 abr 2024 | 1.6600 | 1.6700 | 1.6000 | 1.6700 | 1.6700 | 23,000 |
| 24 abr 2024 | 1.7100 | 1.8000 | 1.6800 | 1.7000 | 1.7000 | 47,600 |
| 23 abr 2024 | 1.6500 | 1.7000 | 1.5500 | 1.6900 | 1.6900 | 131,000 |
| 22 abr 2024 | 1.7100 | 1.7100 | 1.6100 | 1.6700 | 1.6700 | 63,200 |
| 19 abr 2024 | 1.8400 | 1.8400 | 1.6700 | 1.7100 | 1.7100 | 72,600 |
| 18 abr 2024 | 1.7300 | 1.8500 | 1.7200 | 1.8100 | 1.8100 | 138,100 |
| 17 abr 2024 | 1.6500 | 1.7600 | 1.6300 | 1.6900 | 1.6900 | 57,200 |
| 16 abr 2024 | 1.8200 | 1.8500 | 1.6100 | 1.6100 | 1.6100 | 130,600 |
| 15 abr 2024 | 1.5500 | 1.7900 | 1.5400 | 1.7900 | 1.7900 | 239,300 |
| 12 abr 2024 | 1.4000 | 1.5700 | 1.4000 | 1.5500 | 1.5500 | 85,600 |
| 11 abr 2024 | 1.3900 | 1.4400 | 1.3800 | 1.3900 | 1.3900 | 17,300 |
| 10 abr 2024 | 1.4900 | 1.4900 | 1.3200 | 1.3900 | 1.3900 | 38,000 |
| 09 abr 2024 | 1.4700 | 1.5400 | 1.4500 | 1.4900 | 1.4900 | 19,100 |
| 08 abr 2024 | 1.5000 | 1.5300 | 1.4500 | 1.4900 | 1.4900 | 60,600 |
| 05 abr 2024 | 1.4800 | 1.5100 | 1.4700 | 1.5000 | 1.5000 | 16,900 |
| 04 abr 2024 | 1.5700 | 1.5700 | 1.4700 | 1.4800 | 1.4800 | 39,000 |
| 03 abr 2024 | 1.5200 | 1.5400 | 1.3600 | 1.4900 | 1.4900 | 73,600 |
| 02 abr 2024 | 1.6400 | 1.6400 | 1.4200 | 1.5500 | 1.5500 | 59,100 |
| 01 abr 2024 | 1.6800 | 1.7000 | 1.5300 | 1.5900 | 1.5900 | 79,600 |
| 28 mar 2024 | 1.5400 | 1.6800 | 1.5200 | 1.5800 | 1.5800 | 82,600 |
| 27 mar 2024 | 1.4900 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 130,300 |
| 26 mar 2024 | 1.4700 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 21,300 |
| 25 mar 2024 | 1.4400 | 1.4800 | 1.4300 | 1.4800 | 1.4800 | 29,100 |
| 22 mar 2024 | 1.4000 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 27,200 |
| 21 mar 2024 | 1.3700 | 1.3800 | 1.3300 | 1.3700 | 1.3700 | 36,500 |
| 20 mar 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 16,700 |
| 19 mar 2024 | 1.2800 | 1.3600 | 1.2800 | 1.3100 | 1.3100 | 31,300 |
| 18 mar 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 9,100 |
| 15 mar 2024 | 1.2400 | 1.2700 | 1.2200 | 1.2700 | 1.2700 | 8,500 |
| 14 mar 2024 | 1.2700 | 1.3500 | 1.1500 | 1.2100 | 1.2100 | 44,400 |
| 13 mar 2024 | 1.4100 | 1.4100 | 1.3000 | 1.3200 | 1.3200 | 38,100 |
| 12 mar 2024 | 1.3400 | 1.4400 | 1.3000 | 1.4000 | 1.4000 | 76,000 |
| 11 mar 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 16,800 |
| 08 mar 2024 | 1.3400 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 15,600 |
| 07 mar 2024 | 1.3400 | 1.3800 | 1.3100 | 1.3400 | 1.3400 | 32,800 |
| 06 mar 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 26,800 |
| 05 mar 2024 | 1.3500 | 1.3700 | 1.2800 | 1.3400 | 1.3400 | 12,800 |
| 04 mar 2024 | 1.3800 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 17,800 |
| 01 mar 2024 | 1.3000 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 27,700 |
| 29 feb 2024 | 1.4100 | 1.4100 | 1.3000 | 1.3200 | 1.3200 | 8,600 |
| 28 feb 2024 | 1.3200 | 1.3400 | 1.2800 | 1.3200 | 1.3200 | 18,700 |
| 27 feb 2024 | 1.3100 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 13,700 |
| 26 feb 2024 | 1.3800 | 1.3800 | 1.2800 | 1.3100 | 1.3100 | 23,600 |
| 23 feb 2024 | 1.3200 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 20,500 |
| 22 feb 2024 | 1.2500 | 1.3400 | 1.2500 | 1.2900 | 1.2900 | 22,700 |
| 21 feb 2024 | 1.3400 | 1.3600 | 1.2500 | 1.3000 | 1.3000 | 34,700 |
| 20 feb 2024 | 1.2300 | 1.3300 | 1.2100 | 1.3000 | 1.3000 | 57,900 |
| 16 feb 2024 | 1.2000 | 1.2500 | 1.1600 | 1.2200 | 1.2200 | 28,800 |
| 15 feb 2024 | 1.1700 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 33,600 |
| 14 feb 2024 | 1.1800 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 36,700 |
| 13 feb 2024 | 1.1200 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 28,700 |
| 12 feb 2024 | 1.0600 | 1.1400 | 1.0600 | 1.1100 | 1.1100 | 30,900 |
| 09 feb 2024 | 1.0700 | 1.1200 | 1.0400 | 1.0800 | 1.0800 | 19,100 |
| 08 feb 2024 | 1.1000 | 1.1200 | 1.0400 | 1.0600 | 1.0600 | 9,900 |
| 07 feb 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 14,000 |
| 06 feb 2024 | 1.0500 | 1.1500 | 1.0500 | 1.0700 | 1.0700 | 6,400 |
| 05 feb 2024 | 1.0600 | 1.1200 | 1.0400 | 1.0700 | 1.0700 | 22,100 |
| 02 feb 2024 | 1.1000 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 13,300 |
| 01 feb 2024 | 1.0900 | 1.1100 | 1.0300 | 1.1000 | 1.1000 | 15,100 |
| 31 ene 2024 | 1.0900 | 1.1200 | 1.0400 | 1.0500 | 1.0500 | 27,300 |
| 30 ene 2024 | 1.2200 | 1.2200 | 1.1200 | 1.1400 | 1.1400 | 38,000 |
| 29 ene 2024 | 1.1500 | 1.1900 | 1.1400 | 1.1800 | 1.1800 | 36,800 |
| 26 ene 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 11,100 |
| 25 ene 2024 | 1.0700 | 1.1400 | 1.0700 | 1.1200 | 1.1200 | 24,100 |
| 24 ene 2024 | 1.0700 | 1.0800 | 1.0100 | 1.0700 | 1.0700 | 31,100 |
| 23 ene 2024 | 1.0600 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 14,200 |
| 22 ene 2024 | 1.1200 | 1.1600 | 1.0500 | 1.0600 | 1.0600 | 14,400 |
| 19 ene 2024 | 1.0900 | 1.1500 | 1.0600 | 1.1100 | 1.1100 | 90,700 |
| 18 ene 2024 | 1.0300 | 1.0900 | 1.0300 | 1.0800 | 1.0800 | 17,200 |
| 17 ene 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 28,400 |
| 16 ene 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 18,400 |
| 12 ene 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 20,500 |
| 11 ene 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 40,500 |
| 10 ene 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 30,300 |
| 09 ene 2024 | 1.0800 | 1.1300 | 1.0200 | 1.0900 | 1.0900 | 34,000 |
| 08 ene 2024 | 1.0000 | 1.1400 | 1.0000 | 1.0600 | 1.0600 | 63,800 |
| 05 ene 2024 | 0.9500 | 1.0300 | 0.9500 | 0.9700 | 0.9700 | 126,800 |
| 04 ene 2024 | 0.9100 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 7,000 |
| 03 ene 2024 | 0.9000 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 14,700 |
| 02 ene 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 8,000 |
| 29 dic 2023 | 0.9200 | 0.9400 | 0.8800 | 0.9100 | 0.9100 | 21,200 |
| 28 dic 2023 | 0.9700 | 0.9700 | 0.9000 | 0.9300 | 0.9300 | 21,100 |
| 27 dic 2023 | 0.9000 | 0.9400 | 0.8700 | 0.9300 | 0.9300 | 51,000 |
| 26 dic 2023 | 0.8500 | 0.9100 | 0.8100 | 0.9000 | 0.9000 | 56,700 |
| 22 dic 2023 | 0.9200 | 0.9500 | 0.8800 | 0.9200 | 0.9200 | 13,900 |
| 21 dic 2023 | 0.9400 | 0.9400 | 0.8800 | 0.9300 | 0.9300 | 16,800 |
| 20 dic 2023 | 0.8500 | 0.9400 | 0.8500 | 0.9200 | 0.9200 | 17,800 |
| 19 dic 2023 | 0.8200 | 0.8800 | 0.8100 | 0.8800 | 0.8800 | 56,800 |
| 18 dic 2023 | 0.8300 | 0.8400 | 0.8100 | 0.8400 | 0.8400 | 43,700 |
| 15 dic 2023 | 0.8300 | 0.8400 | 0.8100 | 0.8100 | 0.8100 | 9,700 |
| 14 dic 2023 | 0.8400 | 0.8400 | 0.8100 | 0.8400 | 0.8400 | 18,300 |
| 13 dic 2023 | 0.8000 | 0.8300 | 0.7800 | 0.8200 | 0.8200 | 19,700 |
| 12 dic 2023 | 0.8100 | 0.8500 | 0.8100 | 0.8200 | 0.8200 | 17,100 |
| 11 dic 2023 | 0.7800 | 0.8400 | 0.7800 | 0.8000 | 0.8000 | 9,300 |
| *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.