Coffee Sep 24 (KC=F)
ICE Futures - ICE Futures Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
Al cierre: 01:29PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USXDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 232.55 | 233.00 | 229.80 | 230.25 | 230.25 | 26,638 |
| 25 jul 2024 | 231.35 | 235.45 | 228.55 | 234.70 | 234.70 | 26,638 |
| 24 jul 2024 | 238.00 | 238.60 | 230.55 | 231.15 | 231.15 | 29,802 |
| 23 jul 2024 | 242.50 | 243.10 | 238.25 | 239.10 | 239.10 | 13,521 |
| 22 jul 2024 | 237.70 | 244.55 | 236.50 | 243.05 | 243.05 | 15,361 |
| 19 jul 2024 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | 20,952 |
| 18 jul 2024 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | - |
| 17 jul 2024 | 247.35 | 247.35 | 247.35 | 247.35 | 247.35 | 2 |
| 16 jul 2024 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | - |
| 15 jul 2024 | 249.30 | 249.50 | 248.50 | 244.15 | 244.15 | 3 |
| 12 jul 2024 | 250.45 | 250.45 | 250.45 | 250.45 | 250.45 | 48 |
| 11 jul 2024 | 247.10 | 247.10 | 247.10 | 246.75 | 246.75 | 1 |
| 10 jul 2024 | 249.00 | 249.00 | 248.10 | 245.70 | 245.70 | 4 |
| 09 jul 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| 08 jul 2024 | 236.70 | 236.70 | 236.70 | 236.20 | 236.20 | 1 |
| 05 jul 2024 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | - |
| 03 jul 2024 | 228.05 | 228.05 | 228.05 | 225.95 | 225.95 | 1 |
| 02 jul 2024 | 231.15 | 233.05 | 230.50 | 229.10 | 229.10 | 12 |
| 01 jul 2024 | 226.25 | 226.25 | 224.35 | 226.70 | 226.70 | 114 |
| 28 jun 2024 | 224.50 | 229.10 | 224.50 | 228.95 | 228.95 | 11 |
| 27 jun 2024 | 229.35 | 229.35 | 229.35 | 228.25 | 228.25 | 4 |
| 26 jun 2024 | 232.80 | 232.90 | 226.10 | 226.35 | 226.35 | 18 |
| 25 jun 2024 | 237.15 | 237.20 | 231.00 | 231.20 | 231.20 | 19 |
| 24 jun 2024 | 231.60 | 237.40 | 231.60 | 238.00 | 238.00 | 58 |
| 21 jun 2024 | 229.40 | 232.65 | 226.55 | 226.55 | 226.55 | 46 |
| 20 jun 2024 | 228.80 | 236.90 | 228.00 | 230.25 | 230.25 | 389 |
| 18 jun 2024 | 227.50 | 228.65 | 222.50 | 226.30 | 226.30 | 9,738 |
| 17 jun 2024 | 225.70 | 227.55 | 223.05 | 227.15 | 227.15 | 9,364 |
| 14 jun 2024 | 225.50 | 227.35 | 222.95 | 224.15 | 224.15 | 10,934 |
| 13 jun 2024 | 224.35 | 229.30 | 224.10 | 226.05 | 226.05 | 13,545 |
| 12 jun 2024 | 219.35 | 227.35 | 215.00 | 224.35 | 224.35 | 33,754 |
| 11 jun 2024 | 221.60 | 224.70 | 218.85 | 220.55 | 220.55 | 30,585 |
| 10 jun 2024 | 225.00 | 226.45 | 219.05 | 221.40 | 221.40 | 33,334 |
| 07 jun 2024 | 233.45 | 234.10 | 223.60 | 224.80 | 224.80 | 49,022 |
| 06 jun 2024 | 232.00 | 239.80 | 231.80 | 234.20 | 234.20 | 30,868 |
| 05 jun 2024 | 230.25 | 233.25 | 226.35 | 231.95 | 231.95 | 29,236 |
| 04 jun 2024 | 226.10 | 234.20 | 223.55 | 233.90 | 233.90 | 24,657 |
| 03 jun 2024 | 221.15 | 229.30 | 220.90 | 226.55 | 226.55 | 18,580 |
| 31 may 2024 | 234.10 | 237.75 | 220.55 | 222.35 | 222.35 | 29,755 |
| 30 may 2024 | 228.25 | 235.45 | 225.50 | 233.00 | 233.00 | 20,874 |
| 29 may 2024 | 229.00 | 236.25 | 228.05 | 229.45 | 229.45 | 25,747 |
| 28 may 2024 | 220.00 | 233.20 | 219.25 | 230.95 | 230.95 | 29,780 |
| 24 may 2024 | 215.30 | 220.20 | 213.05 | 218.25 | 218.25 | 15,829 |
| 23 may 2024 | 221.00 | 221.80 | 212.05 | 215.65 | 215.65 | 24,018 |
| 22 may 2024 | 218.65 | 221.15 | 216.65 | 220.45 | 220.45 | 22,051 |
| 21 may 2024 | 207.00 | 219.10 | 206.35 | 217.20 | 217.20 | 29,462 |
| 20 may 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | 19,959 |
| 17 may 2024 | 208.15 | 208.15 | 208.15 | 208.15 | 208.15 | 8 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| *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.