U.S. markets close in 4 minutes

Coffee May 24 (KC=F)

ICE Futures - ICE Futures Precio retrasado. Divisa en USX.
Añadir a la lista de seguimiento
182.10+2.50 (+1.39%)
A partir del 01:29PM EST. Mercado abierto.
Periodo de tiempo:
27 feb 2023 - 27 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USXDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 feb 2024180.00184.60177.50182.10182.1022,944
26 feb 2024190.80191.85190.00190.10190.10144
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
19 feb 2024191.00191.75188.15190.85190.8510,449
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
24 nov 2023177.35181.00177.35178.65178.65137
23 nov 2023176.45179.20174.50178.65178.65-
22 nov 2023176.45179.20174.50178.65178.65289
21 nov 2023176.65177.90175.05176.55176.55344
20 nov 2023171.65179.60170.00177.90177.905,213
17 nov 2023175.85176.85170.45170.95170.954,411
16 nov 2023181.50182.20175.70176.10176.107,171
15 nov 2023177.00181.90175.00180.80180.808,510
14 nov 2023178.85179.15175.85176.45176.459,700
13 nov 2023172.60179.45171.30178.65178.6512,842
10 nov 2023178.00178.75172.95174.50174.5024,194
09 nov 2023176.10179.00175.50178.80178.8026,464
08 nov 2023170.85176.00170.85174.35174.3532,140
07 nov 2023173.40173.65169.15170.75170.7528,863
06 nov 2023170.25174.10168.45173.70173.7023,506
02 nov 2023166.50171.35166.10170.90170.9022,293
01 nov 2023160.70166.80160.00165.35165.3524,719
31 oct 2023166.00167.15158.75159.80159.8029,115
30 oct 2023159.05167.55158.80167.30167.3029,746
29 oct 2023160.05161.15158.60159.10159.1019,461
26 oct 2023161.20163.25160.20160.95160.9513,025
25 oct 2023161.55163.60160.30161.20161.2017,692
24 oct 2023167.75169.05160.95162.30162.3030,189
23 oct 2023165.60168.85165.05168.15168.1521,855
22 oct 2023163.25167.00163.25165.85165.8524,142
19 oct 2023163.40166.80162.25165.25165.2537,014
18 oct 2023158.15164.40158.15163.95163.9536,623
17 oct 2023157.15159.50156.65158.05158.0525,576
16 oct 2023154.00157.95152.45157.05157.0526,996
15 oct 2023154.90156.15152.10154.15154.1524,903
12 oct 2023149.30155.65149.20154.90154.9035,239
11 oct 2023147.85149.90147.05149.30149.3019,475
10 oct 2023147.65149.40146.10147.70147.7016,438
09 oct 2023145.70148.40143.70147.50147.5026,185
08 oct 2023146.05147.90144.80146.05146.0515,684
05 oct 2023145.40146.80144.45146.05146.0516,599
*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...