U.S. markets close in 3 hours 33 minutes

Coffee Mar 26 (KCH26.NYB)

ICE Futures - ICE Futures Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
213.80-0.90 (-0.42%)
A partir del 09:10AM EDT. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USXDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jun 2024215.60215.60213.75213.80213.8019
14 jun 2024214.60214.60213.80214.70214.702
13 jun 2024215.25215.25215.25215.25215.252
12 jun 2024209.20215.25208.85214.80214.8010
11 jun 2024211.80213.90211.35212.40212.405
10 jun 2024213.20213.20213.20213.20213.203
07 jun 2024215.55215.55215.55215.55215.555
06 jun 2024222.65226.35222.10222.25222.2563
05 jun 2024220.00221.95220.00221.95221.9519
04 jun 2024219.60223.85219.60223.80223.8020
03 jun 2024217.55219.45217.55217.95217.958
31 may 2024227.80227.80227.80214.35214.3513
30 may 2024224.25224.25224.25224.90224.904
29 may 2024223.30226.45220.30221.20221.2025
28 may 2024217.00222.95217.00223.00223.0059
27 may 2024------
24 may 2024213.00213.00213.00212.10212.10-
23 may 2024209.60209.60209.60209.80209.804
22 may 2024211.35211.75210.80213.40213.4016
21 may 2024207.00207.00207.00211.10211.101
20 may 2024202.75202.75202.75202.30202.301
17 may 2024195.40195.40195.25202.70202.709
16 may 2024194.35194.35194.35194.35194.3517
15 may 2024194.85194.90194.85195.80195.8060
14 may 2024195.00197.10195.00197.55197.555
13 may 2024192.85192.85192.85192.85192.85-
10 may 2024197.15197.15197.15197.15197.15-
09 may 2024196.75196.75196.75196.75196.75-
08 may 2024193.55193.55193.55193.55193.556
07 may 2024192.30192.30192.30192.45192.4561
06 may 2024188.25189.45188.25188.85188.8535
03 may 2024191.45191.85191.45190.40190.4015
02 may 2024194.85195.90194.65194.75194.756
01 may 2024204.00204.00204.00204.00204.00-
30 abr 2024212.75212.75212.75205.30205.3014
29 abr 2024215.05215.05214.20215.90215.902
26 abr 2024212.80212.80212.80212.80212.802
25 abr 2024217.45217.45214.70215.55215.555
24 abr 2024212.70213.95212.70214.40214.405
23 abr 2024210.60210.90210.10210.55210.5523
22 abr 2024213.50217.35213.50215.90215.907
19 abr 2024220.00222.15219.05219.95219.957
18 abr 2024226.00230.00219.00219.50219.5051
17 abr 2024215.20227.15215.00226.70226.7088
16 abr 2024218.00218.30215.30216.45216.4538
15 abr 2024214.40215.00211.75215.40215.4027
12 abr 2024210.00216.10206.45211.25211.2567
11 abr 2024207.20208.80207.20209.40209.4033
10 abr 2024206.20206.95205.30206.95206.9533
09 abr 2024205.00206.80205.00206.65206.6525
08 abr 2024204.00204.00204.00204.00204.003
05 abr 2024201.80205.40200.50205.25205.2597
04 abr 2024199.70200.80197.50200.75200.7540
03 abr 2024195.00200.00195.00198.55198.5534
02 abr 2024192.90193.60192.90194.20194.2078
01 abr 2024190.00190.00187.90190.05190.0510
28 mar 2024187.45187.45187.45187.40187.40-
27 mar 2024189.15189.60189.15189.80189.808
26 mar 2024187.10187.10187.10187.50187.501
25 mar 2024185.60185.60185.60185.60185.60-
22 mar 2024184.05184.05184.05184.05184.05-
21 mar 2024183.90183.90183.90183.90183.90-
20 mar 2024181.00181.00181.00181.00181.00-
19 mar 2024181.50181.50181.50181.50181.50-
18 mar 2024180.55180.55180.55180.55180.551
15 mar 2024181.55181.55181.55181.55181.55-
14 mar 2024181.60181.60181.60181.60181.60-
13 mar 2024180.90180.90180.90180.90180.90-
12 mar 2024183.30183.30183.30183.30183.30-
11 mar 2024182.05182.05182.05182.05182.051
08 mar 2024182.05182.05182.05182.05182.05-
07 mar 2024186.40186.40186.40186.80186.8040
06 mar 2024181.25181.25181.25182.20182.201
05 mar 2024180.10180.10180.10180.10180.10-
04 mar 2024182.95182.95182.95182.95182.95-
01 mar 2024181.55181.55181.55181.55181.55-
29 feb 2024182.20182.20182.20182.20182.20-
28 feb 2024180.30180.30180.30180.30180.305
27 feb 2024181.85181.85181.85181.85181.85-
26 feb 2024179.45179.45179.45179.45179.45-
23 feb 2024179.85179.85179.85179.85179.85-
22 feb 2024183.20183.20183.20183.20183.20-
21 feb 2024187.50187.50187.50187.50187.50-
20 feb 2024185.40185.40185.40185.40185.40-
16 feb 2024186.50186.50186.50186.50186.50-
15 feb 2024184.70184.70184.70184.70184.70-
14 feb 2024183.95183.95183.95183.95183.95-
13 feb 2024188.30188.30188.30188.30188.30-
12 feb 2024190.00190.00190.00190.00190.00-
09 feb 2024189.60189.60189.60189.60189.60-
08 feb 2024186.05186.05186.05186.05186.0516
07 feb 2024187.85187.85187.85187.85187.85-
06 feb 2024185.75185.75185.75185.75185.75-
05 feb 2024187.60187.60187.60187.60187.605
02 feb 2024189.80189.80189.80189.80189.80-
01 feb 2024190.90190.90190.90190.90190.9016
31 ene 2024190.55190.55190.55190.55190.55-
30 ene 2024189.65191.55189.55191.25191.254
29 ene 2024188.10188.10188.10188.10188.101
26 ene 2024189.65189.65189.60190.50190.503
*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...