U.S. markets closed

Coffee Jul 24 (KC=F)

ICE Futures - ICE Futures Precio retrasado. Divisa en USX.
Añadir a la lista de seguimiento
232.05+0.20 (+0.09%)
A partir del 01:29PM EDT. Mercado abierto.
Periodo de tiempo:
21 abr 2023 - 21 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USXDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 2024233.25238.90228.80232.05232.0526,946
18 abr 2024252.10253.70239.50239.85239.855,470
17 abr 2024237.40249.30236.40247.95247.958,746
16 abr 2024235.75239.50232.85236.75236.7512,609
15 abr 2024221.65235.45219.30231.55231.5515,671
12 abr 2024220.95236.20219.50224.65224.6531,234
11 abr 2024215.30221.80214.10220.35220.3526,109
10 abr 2024213.85215.90211.55214.65214.6524,655
09 abr 2024209.60214.75209.60213.55213.5540,360
08 abr 2024212.15216.40209.45211.10211.1045,974
05 abr 2024205.10214.00204.20212.50212.5045,071
04 abr 2024206.30207.95202.50206.75206.7532,098
03 abr 2024196.70207.15196.30203.60203.6040,344
02 abr 2024190.95198.40190.75197.75197.7539,260
01 abr 2024188.00192.70187.70191.80191.8019,146
28 mar 2024191.05191.20187.55188.85188.8521,237
27 mar 2024188.05192.50187.15190.65190.6532,255
26 mar 2024185.65189.45185.30188.05188.0521,863
25 mar 2024185.15186.25183.35185.65185.6518,995
22 mar 2024186.00188.20184.55184.85184.8521,361
21 mar 2024183.85188.40183.05185.70185.7023,116
20 mar 2024182.65184.40181.65182.40182.4014,722
19 mar 2024181.25183.35179.35183.05183.0521,063
18 mar 2024181.85181.85181.85181.85181.8516,935
15 mar 2024182.85182.85182.85182.85182.854
14 mar 2024190.00191.25189.05191.35191.3519
13 mar 2024195.70196.00192.00191.65191.6538
12 mar 2024196.70197.90195.35195.40195.405
11 mar 2024193.30194.90191.50194.35194.3529
08 mar 2024195.85195.85191.00191.40191.403
07 mar 2024198.35198.35198.35198.35198.3512
06 mar 2024194.80194.90190.00194.45194.4543
05 mar 2024198.75198.75195.80195.00195.0029
04 mar 2024199.20199.40199.20197.40197.4015
01 mar 2024193.55193.55192.00193.80193.8023
29 feb 2024195.85195.85195.85195.85195.852
28 feb 2024192.80193.40192.05193.35193.35100
27 feb 2024191.10192.55188.55194.05194.0590
26 feb 2024190.80191.85190.00190.10190.1049
23 feb 2024193.90193.90190.70191.00191.00144
22 feb 2024197.45198.00193.50193.85193.85143
21 feb 2024197.60198.95195.35198.35198.35402
20 feb 2024192.40197.95189.60191.60191.6010,718
16 feb 2024191.00191.75188.15190.85190.8510,449
15 feb 2024188.80190.60187.20189.30189.308,205
14 feb 2024192.00192.00186.65187.05187.0510,601
13 feb 2024195.05197.10191.65193.00193.0010,712
12 feb 2024195.35198.65192.05195.60195.6014,808
09 feb 2024190.25197.00190.05196.30196.3036,014
08 feb 2024190.45190.50188.35188.80188.8038,553
07 feb 2024189.40191.80188.70190.70190.7036,785
06 feb 2024188.85189.20186.00188.20188.2024,114
05 feb 2024190.75192.30188.50189.50189.5019,509
02 feb 2024194.20195.05190.50191.95191.9521,292
01 feb 2024193.40195.30191.15194.20194.2025,789
31 ene 2024194.00195.55192.05194.05194.0519,761
30 ene 2024190.10197.45189.05194.00194.0024,467
29 ene 2024192.85194.35188.65189.25189.2518,399
26 ene 2024187.20194.80186.00193.85193.8520,939
25 ene 2024189.95190.50184.35186.95186.9522,135
24 ene 2024193.80195.75188.10189.45189.4524,251
23 ene 2024192.25194.50188.60192.95192.9522,035
22 ene 2024184.45193.15183.50192.25192.2524,808
19 ene 2024182.00186.15181.65185.15185.1516,740
18 ene 2024180.50182.35175.55179.95179.9521,872
17 ene 2024184.90185.15178.35179.20179.2021,947
16 ene 2024182.00187.10181.55185.25185.2519,773
12 ene 2024183.50186.85179.00180.00180.0022,098
11 ene 2024182.25187.95180.95184.05184.0525,947
10 ene 2024184.30184.80180.40181.15181.1520,459
09 ene 2024183.95186.75182.75184.10184.1015,659
08 ene 2024181.70183.70179.50181.40181.4020,570
05 ene 2024185.85187.55182.05182.80182.8017,958
04 ene 2024186.85187.60185.05185.55185.5511,156
03 ene 2024190.75191.05184.80186.25186.2514,584
02 ene 2024188.65192.55188.65190.15190.1515,062
29 dic 2023197.20198.15185.65188.30188.3018,775
28 dic 2023196.75201.35195.15198.00198.0012,012
27 dic 2023194.90199.95194.05197.75197.7516,051
26 dic 2023192.80195.40191.95194.35194.356,725
22 dic 2023192.20194.25189.20192.80192.80-
21 dic 2023190.00197.40188.55193.60193.6022,625
20 dic 2023200.85202.30189.60190.60190.6026,871
19 dic 2023193.20203.90191.30202.40202.4024,391
18 dic 2023209.55209.55209.55209.55209.5514,936
15 dic 2023202.25202.85201.30201.80201.8047
14 dic 2023197.40202.75197.40200.10200.103
13 dic 2023197.25197.45197.25194.65194.655
12 dic 2023188.20191.30188.20191.15191.1532
11 dic 2023193.75193.75193.75194.00194.002
08 dic 2023187.25187.25187.25185.15185.152
07 dic 2023189.20190.60187.35185.50185.505
06 dic 2023192.45192.45185.85185.25185.2510
05 dic 2023188.50190.30188.50193.85193.8541
04 dic 2023189.55189.55186.85188.90188.9024
01 dic 2023193.90193.90193.90193.90193.9044
30 nov 2023182.35195.70182.35195.00195.0016
29 nov 2023184.00184.00180.55182.10182.1028
28 nov 2023183.35183.35183.30183.65183.6510
27 nov 2023176.80182.90176.80179.70179.7045
*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...