Coffee Mar 26 (KCH26.NYB)
ICE Futures - ICE Futures Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
A partir del 08:20AM EDT. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USXDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 217.50 | 217.50 | 213.60 | 213.90 | 213.90 | 30 |
| 25 jun 2024 | 217.20 | 217.20 | 213.95 | 214.80 | 214.80 | 35 |
| 24 jun 2024 | 217.00 | 221.90 | 217.00 | 221.75 | 221.75 | 35 |
| 21 jun 2024 | 211.40 | 211.40 | 210.70 | 210.75 | 210.75 | 12 |
| 20 jun 2024 | 221.45 | 222.65 | 216.55 | 217.50 | 217.50 | 21 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 215.95 | 216.00 | 215.95 | 215.75 | 215.75 | - |
| 17 jun 2024 | 215.60 | 215.60 | 213.75 | 216.90 | 216.90 | 19 |
| 14 jun 2024 | 214.60 | 214.60 | 213.80 | 214.70 | 214.70 | 8 |
| 13 jun 2024 | 215.25 | 215.25 | 215.25 | 215.25 | 215.25 | 2 |
| 12 jun 2024 | 209.20 | 215.25 | 208.85 | 214.80 | 214.80 | 10 |
| 11 jun 2024 | 211.80 | 213.90 | 211.35 | 212.40 | 212.40 | 5 |
| 10 jun 2024 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | 3 |
| 07 jun 2024 | 215.55 | 215.55 | 215.55 | 215.55 | 215.55 | 5 |
| 06 jun 2024 | 222.65 | 226.35 | 222.10 | 222.25 | 222.25 | 63 |
| 05 jun 2024 | 220.00 | 221.95 | 220.00 | 221.95 | 221.95 | 19 |
| 04 jun 2024 | 219.60 | 223.85 | 219.60 | 223.80 | 223.80 | 20 |
| 03 jun 2024 | 217.55 | 219.45 | 217.55 | 217.95 | 217.95 | 8 |
| 31 may 2024 | 227.80 | 227.80 | 227.80 | 214.35 | 214.35 | 13 |
| 30 may 2024 | 224.25 | 224.25 | 224.25 | 224.90 | 224.90 | 4 |
| 29 may 2024 | 223.30 | 226.45 | 220.30 | 221.20 | 221.20 | 25 |
| 28 may 2024 | 217.00 | 222.95 | 217.00 | 223.00 | 223.00 | 59 |
| 24 may 2024 | 213.00 | 213.00 | 213.00 | 212.10 | 212.10 | - |
| 23 may 2024 | 209.60 | 209.60 | 209.60 | 209.80 | 209.80 | 4 |
| 22 may 2024 | 211.35 | 211.75 | 210.80 | 213.40 | 213.40 | 16 |
| 21 may 2024 | 207.00 | 207.00 | 207.00 | 211.10 | 211.10 | 1 |
| 20 may 2024 | 202.75 | 202.75 | 202.75 | 202.30 | 202.30 | 1 |
| 17 may 2024 | 195.40 | 195.40 | 195.25 | 202.70 | 202.70 | 9 |
| 16 may 2024 | 194.35 | 194.35 | 194.35 | 194.35 | 194.35 | 17 |
| 15 may 2024 | 194.85 | 194.90 | 194.85 | 195.80 | 195.80 | 60 |
| 14 may 2024 | 195.00 | 197.10 | 195.00 | 197.55 | 197.55 | 5 |
| 13 may 2024 | 192.85 | 192.85 | 192.85 | 192.85 | 192.85 | - |
| 10 may 2024 | 197.15 | 197.15 | 197.15 | 197.15 | 197.15 | - |
| 09 may 2024 | 196.75 | 196.75 | 196.75 | 196.75 | 196.75 | - |
| 08 may 2024 | 193.55 | 193.55 | 193.55 | 193.55 | 193.55 | 6 |
| 07 may 2024 | 192.30 | 192.30 | 192.30 | 192.45 | 192.45 | 61 |
| 06 may 2024 | 188.25 | 189.45 | 188.25 | 188.85 | 188.85 | 35 |
| 03 may 2024 | 191.45 | 191.85 | 191.45 | 190.40 | 190.40 | 15 |
| 02 may 2024 | 194.85 | 195.90 | 194.65 | 194.75 | 194.75 | 6 |
| 01 may 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 30 abr 2024 | 212.75 | 212.75 | 212.75 | 205.30 | 205.30 | 14 |
| 29 abr 2024 | 215.05 | 215.05 | 214.20 | 215.90 | 215.90 | 2 |
| 26 abr 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | 2 |
| 25 abr 2024 | 217.45 | 217.45 | 214.70 | 215.55 | 215.55 | 5 |
| 24 abr 2024 | 212.70 | 213.95 | 212.70 | 214.40 | 214.40 | 5 |
| 23 abr 2024 | 210.60 | 210.90 | 210.10 | 210.55 | 210.55 | 23 |
| 22 abr 2024 | 213.50 | 217.35 | 213.50 | 215.90 | 215.90 | 7 |
| 19 abr 2024 | 220.00 | 222.15 | 219.05 | 219.95 | 219.95 | 7 |
| 18 abr 2024 | 226.00 | 230.00 | 219.00 | 219.50 | 219.50 | 51 |
| 17 abr 2024 | 215.20 | 227.15 | 215.00 | 226.70 | 226.70 | 88 |
| 16 abr 2024 | 218.00 | 218.30 | 215.30 | 216.45 | 216.45 | 38 |
| 15 abr 2024 | 214.40 | 215.00 | 211.75 | 215.40 | 215.40 | 27 |
| 12 abr 2024 | 210.00 | 216.10 | 206.45 | 211.25 | 211.25 | 67 |
| 11 abr 2024 | 207.20 | 208.80 | 207.20 | 209.40 | 209.40 | 33 |
| 10 abr 2024 | 206.20 | 206.95 | 205.30 | 206.95 | 206.95 | 33 |
| 09 abr 2024 | 205.00 | 206.80 | 205.00 | 206.65 | 206.65 | 25 |
| 08 abr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 3 |
| 05 abr 2024 | 201.80 | 205.40 | 200.50 | 205.25 | 205.25 | 97 |
| 04 abr 2024 | 199.70 | 200.80 | 197.50 | 200.75 | 200.75 | 40 |
| 03 abr 2024 | 195.00 | 200.00 | 195.00 | 198.55 | 198.55 | 34 |
| 02 abr 2024 | 192.90 | 193.60 | 192.90 | 194.20 | 194.20 | 78 |
| 01 abr 2024 | 190.00 | 190.00 | 187.90 | 190.05 | 190.05 | 10 |
| 28 mar 2024 | 187.45 | 187.45 | 187.45 | 187.40 | 187.40 | - |
| 27 mar 2024 | 189.15 | 189.60 | 189.15 | 189.80 | 189.80 | 8 |
| 26 mar 2024 | 187.10 | 187.10 | 187.10 | 187.50 | 187.50 | 1 |
| 25 mar 2024 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | - |
| 22 mar 2024 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | - |
| 21 mar 2024 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | - |
| 20 mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 19 mar 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
| 18 mar 2024 | 180.55 | 180.55 | 180.55 | 180.55 | 180.55 | 1 |
| 15 mar 2024 | 181.55 | 181.55 | 181.55 | 181.55 | 181.55 | - |
| 14 mar 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | - |
| 13 mar 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | - |
| 12 mar 2024 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | - |
| 11 mar 2024 | 182.05 | 182.05 | 182.05 | 182.05 | 182.05 | 1 |
| 08 mar 2024 | 182.05 | 182.05 | 182.05 | 182.05 | 182.05 | - |
| 07 mar 2024 | 186.40 | 186.40 | 186.40 | 186.80 | 186.80 | 40 |
| 06 mar 2024 | 181.25 | 181.25 | 181.25 | 182.20 | 182.20 | 1 |
| 05 mar 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | - |
| 04 mar 2024 | 182.95 | 182.95 | 182.95 | 182.95 | 182.95 | - |
| 01 mar 2024 | 181.55 | 181.55 | 181.55 | 181.55 | 181.55 | - |
| 29 feb 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | - |
| 28 feb 2024 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | 5 |
| 27 feb 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 181.85 | - |
| 26 feb 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | - |
| 23 feb 2024 | 179.85 | 179.85 | 179.85 | 179.85 | 179.85 | - |
| 22 feb 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
| 21 feb 2024 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - |
| 20 feb 2024 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | - |
| 16 feb 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - |
| 15 feb 2024 | 184.70 | 184.70 | 184.70 | 184.70 | 184.70 | - |
| 14 feb 2024 | 183.95 | 183.95 | 183.95 | 183.95 | 183.95 | - |
| 13 feb 2024 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | - |
| 12 feb 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 09 feb 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | - |
| 08 feb 2024 | 186.05 | 186.05 | 186.05 | 186.05 | 186.05 | 16 |
| 07 feb 2024 | 187.85 | 187.85 | 187.85 | 187.85 | 187.85 | - |
| 06 feb 2024 | 185.75 | 185.75 | 185.75 | 185.75 | 185.75 | - |
| 05 feb 2024 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | 5 |
| *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.