Coffee Mar 25 (KCH25.NYB)
ICE Futures - ICE Futures Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
Al cierre: 01:29PM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USXDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 223.20 | 224.50 | 218.55 | 222.85 | 222.85 | 3,215 |
| 27 jun 2024 | 222.80 | 225.15 | 221.10 | 222.60 | 222.60 | 3,215 |
| 26 jun 2024 | 225.95 | 228.90 | 219.95 | 220.90 | 220.90 | 3,330 |
| 25 jun 2024 | 231.35 | 231.85 | 224.10 | 225.70 | 225.70 | 3,175 |
| 24 jun 2024 | 221.85 | 233.95 | 221.85 | 232.80 | 232.80 | 4,636 |
| 21 jun 2024 | 224.85 | 227.95 | 220.85 | 221.65 | 221.65 | 3,292 |
| 20 jun 2024 | 224.70 | 232.85 | 223.60 | 227.00 | 227.00 | 5,029 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 224.35 | 226.10 | 220.65 | 223.70 | 223.70 | - |
| 17 jun 2024 | 222.50 | 225.10 | 220.50 | 224.75 | 224.75 | 3,400 |
| 14 jun 2024 | 223.45 | 224.55 | 220.25 | 221.95 | 221.95 | 2,232 |
| 13 jun 2024 | 221.00 | 226.15 | 221.00 | 223.55 | 223.55 | 5,451 |
| 12 jun 2024 | 217.95 | 224.85 | 214.10 | 222.35 | 222.35 | 5,735 |
| 11 jun 2024 | 220.00 | 223.15 | 217.55 | 219.30 | 219.30 | 3,819 |
| 10 jun 2024 | 222.90 | 224.00 | 216.85 | 219.75 | 219.75 | 6,096 |
| 07 jun 2024 | 229.05 | 229.65 | 221.25 | 222.40 | 222.40 | 4,496 |
| 06 jun 2024 | 227.40 | 234.10 | 227.20 | 230.00 | 230.00 | 6,844 |
| 05 jun 2024 | 225.95 | 228.40 | 222.15 | 227.55 | 227.55 | 2,215 |
| 04 jun 2024 | 222.30 | 229.45 | 219.55 | 229.25 | 229.25 | 2,887 |
| 03 jun 2024 | 217.35 | 224.95 | 217.20 | 222.65 | 222.65 | 2,958 |
| 31 may 2024 | 229.90 | 233.30 | 216.75 | 218.55 | 218.55 | 4,327 |
| 30 may 2024 | 224.35 | 231.50 | 222.20 | 229.45 | 229.45 | 1,839 |
| 29 may 2024 | 225.20 | 232.25 | 224.60 | 225.90 | 225.90 | 3,819 |
| 28 may 2024 | 216.15 | 229.45 | 215.80 | 227.45 | 227.45 | 3,666 |
| 24 may 2024 | 212.90 | 216.75 | 210.15 | 215.25 | 215.25 | - |
| 23 may 2024 | 217.50 | 218.25 | 209.15 | 212.85 | 212.85 | 2,278 |
| 22 may 2024 | 215.00 | 217.40 | 213.35 | 216.85 | 216.85 | 2,670 |
| 21 may 2024 | 204.10 | 215.05 | 203.65 | 213.70 | 213.70 | 3,026 |
| 20 may 2024 | 203.00 | 204.90 | 200.95 | 204.05 | 204.05 | 1,838 |
| 17 may 2024 | 196.05 | 204.10 | 195.50 | 203.75 | 203.75 | 2,424 |
| 16 may 2024 | 196.80 | 197.60 | 194.35 | 195.40 | 195.40 | 1,830 |
| 15 may 2024 | 198.65 | 199.90 | 194.05 | 196.80 | 196.80 | 1,945 |
| 14 may 2024 | 193.45 | 198.75 | 190.75 | 198.45 | 198.45 | 1,791 |
| 13 may 2024 | 197.60 | 201.55 | 193.20 | 194.00 | 194.00 | 3,300 |
| 10 may 2024 | 197.75 | 200.00 | 195.90 | 198.20 | 198.20 | 2,543 |
| 09 may 2024 | 195.80 | 198.60 | 195.00 | 198.10 | 198.10 | 1,899 |
| 08 may 2024 | 193.75 | 195.15 | 191.70 | 194.45 | 194.45 | 1,893 |
| 07 may 2024 | 191.05 | 194.20 | 189.45 | 193.70 | 193.70 | 3,882 |
| 06 may 2024 | 196.75 | 197.65 | 191.80 | 192.40 | 192.40 | 2,560 |
| 03 may 2024 | 202.00 | 204.05 | 196.40 | 196.75 | 196.75 | 2,473 |
| 02 may 2024 | 212.15 | 212.15 | 200.40 | 201.90 | 201.90 | 2,776 |
| 01 may 2024 | 210.95 | 213.10 | 208.95 | 211.40 | 211.40 | 2,526 |
| 30 abr 2024 | 223.10 | 223.55 | 209.15 | 212.55 | 212.55 | 2,562 |
| 29 abr 2024 | 219.45 | 224.30 | 219.05 | 223.35 | 223.35 | 1,248 |
| 26 abr 2024 | 221.40 | 222.35 | 217.70 | 219.95 | 219.95 | 1,258 |
| 25 abr 2024 | 223.05 | 227.15 | 221.70 | 223.60 | 223.60 | 934 |
| 24 abr 2024 | 217.25 | 223.40 | 216.60 | 221.90 | 221.90 | 1,560 |
| 23 abr 2024 | 225.00 | 225.00 | 216.40 | 218.00 | 218.00 | 1,729 |
| 22 abr 2024 | 226.75 | 229.55 | 219.10 | 223.25 | 223.25 | 1,673 |
| 19 abr 2024 | 228.50 | 233.65 | 225.40 | 227.50 | 227.50 | 1,201 |
| 18 abr 2024 | 237.25 | 239.35 | 226.25 | 226.85 | 226.85 | 1,488 |
| 17 abr 2024 | 223.15 | 236.45 | 223.15 | 235.40 | 235.40 | 2,127 |
| 16 abr 2024 | 225.45 | 226.95 | 222.15 | 224.80 | 224.80 | 1,723 |
| 15 abr 2024 | 213.15 | 225.50 | 211.90 | 223.15 | 223.15 | 2,397 |
| 12 abr 2024 | 213.95 | 224.05 | 212.50 | 218.15 | 218.15 | 3,920 |
| 11 abr 2024 | 210.20 | 215.50 | 210.20 | 214.50 | 214.50 | 2,309 |
| 10 abr 2024 | 210.75 | 211.75 | 208.55 | 211.05 | 211.05 | 1,443 |
| 09 abr 2024 | 205.80 | 211.60 | 205.80 | 210.75 | 210.75 | 1,105 |
| 08 abr 2024 | 207.10 | 210.80 | 206.20 | 207.55 | 207.55 | 1,523 |
| 05 abr 2024 | 201.65 | 209.65 | 201.30 | 209.25 | 209.25 | 1,847 |
| 04 abr 2024 | 201.75 | 204.55 | 200.35 | 204.10 | 204.10 | 1,307 |
| 03 abr 2024 | 193.50 | 203.55 | 193.50 | 201.15 | 201.15 | 3,763 |
| 02 abr 2024 | 189.75 | 195.95 | 189.30 | 195.65 | 195.65 | 3,191 |
| 01 abr 2024 | 187.15 | 191.00 | 186.45 | 190.60 | 190.60 | 602 |
| 28 mar 2024 | 189.55 | 189.60 | 186.65 | 187.50 | 187.50 | - |
| 27 mar 2024 | 186.70 | 190.60 | 186.45 | 189.60 | 189.60 | 2,392 |
| 26 mar 2024 | 185.10 | 187.95 | 184.55 | 186.95 | 186.95 | 1,659 |
| 25 mar 2024 | 183.50 | 184.90 | 182.15 | 184.50 | 184.50 | 1,890 |
| 22 mar 2024 | 183.30 | 185.60 | 182.80 | 183.30 | 183.30 | 1,468 |
| 21 mar 2024 | 181.50 | 185.75 | 181.45 | 183.55 | 183.55 | 679 |
| 20 mar 2024 | 180.75 | 181.70 | 179.75 | 180.55 | 180.55 | 336 |
| 19 mar 2024 | 180.15 | 181.05 | 177.95 | 181.00 | 181.00 | 500 |
| 18 mar 2024 | 181.05 | 183.95 | 179.70 | 180.00 | 180.00 | 444 |
| 15 mar 2024 | 181.30 | 183.20 | 180.50 | 181.25 | 181.25 | 521 |
| 14 mar 2024 | 180.40 | 182.00 | 179.60 | 181.80 | 181.80 | 495 |
| 13 mar 2024 | 183.70 | 184.05 | 180.00 | 181.05 | 181.05 | 544 |
| 12 mar 2024 | 182.45 | 185.05 | 182.45 | 183.65 | 183.65 | 324 |
| 11 mar 2024 | 182.45 | 182.95 | 180.55 | 182.45 | 182.45 | 647 |
| 08 mar 2024 | 186.00 | 186.65 | 182.05 | 182.80 | 182.80 | 586 |
| 07 mar 2024 | 182.55 | 189.40 | 181.90 | 188.30 | 188.30 | 1,902 |
| 06 mar 2024 | 180.60 | 183.30 | 179.90 | 183.10 | 183.10 | 283 |
| 05 mar 2024 | 183.50 | 184.10 | 180.65 | 180.75 | 180.75 | 528 |
| 04 mar 2024 | 182.50 | 185.10 | 182.50 | 183.30 | 183.30 | 1,058 |
| 01 mar 2024 | 182.45 | 182.65 | 178.75 | 181.20 | 181.20 | 322 |
| 29 feb 2024 | 180.25 | 183.15 | 179.25 | 182.45 | 182.45 | 222 |
| 28 feb 2024 | 181.05 | 182.00 | 179.25 | 180.45 | 180.45 | 152 |
| 27 feb 2024 | 180.05 | 182.65 | 177.65 | 181.75 | 181.75 | 364 |
| 26 feb 2024 | 179.90 | 180.90 | 179.10 | 179.35 | 179.35 | 204 |
| 23 feb 2024 | 182.70 | 182.70 | 179.25 | 179.65 | 179.65 | 260 |
| 22 feb 2024 | 185.10 | 185.95 | 182.65 | 182.80 | 182.80 | 236 |
| 21 feb 2024 | 185.85 | 186.90 | 184.50 | 186.80 | 186.80 | 139 |
| 20 feb 2024 | 186.80 | 188.55 | 183.70 | 185.25 | 185.25 | 330 |
| 16 feb 2024 | 185.55 | 186.20 | 184.00 | 185.95 | 185.95 | 432 |
| 15 feb 2024 | 183.35 | 185.45 | 182.75 | 184.00 | 184.00 | 454 |
| 14 feb 2024 | 184.75 | 184.85 | 182.05 | 182.60 | 182.60 | 315 |
| 13 feb 2024 | 189.15 | 189.90 | 185.75 | 187.45 | 187.45 | 317 |
| 12 feb 2024 | 187.80 | 191.75 | 186.90 | 189.65 | 189.65 | 455 |
| 09 feb 2024 | 185.95 | 190.15 | 185.95 | 189.60 | 189.60 | 1,471 |
| 08 feb 2024 | 186.65 | 186.75 | 185.65 | 185.90 | 185.90 | 526 |
| 07 feb 2024 | 187.55 | 188.35 | 186.35 | 187.50 | 187.50 | 990 |
| *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.