Coffee May 25 (KCK25.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 | 221.60 | 222.55 | 216.65 | 220.95 | 220.95 | 1,188 |
| 27 jun 2024 | 221.85 | 223.35 | 219.20 | 220.80 | 220.80 | 1,188 |
| 26 jun 2024 | 224.50 | 226.95 | 217.85 | 219.10 | 219.10 | 1,339 |
| 25 jun 2024 | 229.35 | 229.70 | 222.15 | 223.75 | 223.75 | 1,251 |
| 24 jun 2024 | 220.00 | 231.85 | 220.00 | 230.75 | 230.75 | 2,914 |
| 21 jun 2024 | 222.80 | 225.65 | 218.75 | 219.50 | 219.50 | 1,891 |
| 20 jun 2024 | 222.80 | 230.90 | 222.25 | 225.00 | 225.00 | 1,548 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 223.25 | 223.85 | 219.75 | 222.10 | 222.10 | - |
| 17 jun 2024 | 220.70 | 223.35 | 218.80 | 223.10 | 223.10 | 648 |
| 14 jun 2024 | 221.70 | 222.55 | 218.85 | 220.45 | 220.45 | 443 |
| 13 jun 2024 | 219.75 | 223.95 | 219.75 | 221.80 | 221.80 | 934 |
| 12 jun 2024 | 216.75 | 223.15 | 213.40 | 220.90 | 220.90 | 1,402 |
| 11 jun 2024 | 219.65 | 221.75 | 216.65 | 218.00 | 218.00 | 523 |
| 10 jun 2024 | 221.10 | 222.80 | 215.80 | 218.50 | 218.50 | 554 |
| 07 jun 2024 | 226.15 | 227.40 | 220.10 | 221.15 | 221.15 | 731 |
| 06 jun 2024 | 226.15 | 232.50 | 225.95 | 228.55 | 228.55 | 1,649 |
| 05 jun 2024 | 224.75 | 227.15 | 221.45 | 226.40 | 226.40 | 536 |
| 04 jun 2024 | 221.15 | 228.25 | 218.60 | 228.10 | 228.10 | 778 |
| 03 jun 2024 | 216.80 | 223.30 | 216.80 | 221.55 | 221.55 | 887 |
| 31 may 2024 | 229.60 | 232.35 | 216.05 | 217.45 | 217.45 | 903 |
| 30 may 2024 | 223.30 | 230.25 | 222.60 | 228.45 | 228.45 | 592 |
| 29 may 2024 | 224.50 | 230.80 | 223.60 | 224.80 | 224.80 | 547 |
| 28 may 2024 | 215.15 | 228.25 | 214.90 | 226.35 | 226.35 | 1,162 |
| 24 may 2024 | 212.40 | 215.65 | 209.70 | 214.40 | 214.40 | - |
| 23 may 2024 | 217.30 | 217.30 | 208.80 | 212.05 | 212.05 | 382 |
| 22 may 2024 | 214.75 | 216.15 | 212.40 | 215.90 | 215.90 | 880 |
| 21 may 2024 | 203.75 | 214.20 | 203.30 | 213.00 | 213.00 | 1,057 |
| 20 may 2024 | 202.60 | 204.40 | 200.80 | 203.60 | 203.60 | 459 |
| 17 may 2024 | 195.75 | 203.65 | 195.30 | 203.35 | 203.35 | 874 |
| 16 may 2024 | 195.90 | 196.95 | 194.30 | 195.05 | 195.05 | 658 |
| 15 may 2024 | 198.35 | 199.00 | 193.90 | 196.50 | 196.50 | 585 |
| 14 may 2024 | 192.60 | 198.40 | 190.40 | 198.15 | 198.15 | 755 |
| 13 may 2024 | 198.00 | 201.10 | 192.85 | 193.60 | 193.60 | 1,012 |
| 10 may 2024 | 196.35 | 199.15 | 195.60 | 197.80 | 197.80 | 438 |
| 09 may 2024 | 195.90 | 197.70 | 194.65 | 197.60 | 197.60 | 596 |
| 08 may 2024 | 192.95 | 194.55 | 191.25 | 194.00 | 194.00 | 509 |
| 07 may 2024 | 190.45 | 193.70 | 189.15 | 193.20 | 193.20 | 1,838 |
| 06 may 2024 | 195.85 | 196.80 | 191.25 | 191.85 | 191.85 | 741 |
| 03 may 2024 | 200.90 | 202.75 | 195.70 | 195.85 | 195.85 | 535 |
| 02 may 2024 | 209.50 | 209.65 | 199.55 | 200.95 | 200.95 | 312 |
| 01 may 2024 | 208.80 | 211.60 | 208.40 | 210.35 | 210.35 | 249 |
| 30 abr 2024 | 221.95 | 221.95 | 208.20 | 211.55 | 211.55 | 440 |
| 29 abr 2024 | 218.15 | 222.90 | 218.15 | 222.25 | 222.25 | 142 |
| 26 abr 2024 | 220.15 | 220.80 | 217.30 | 218.85 | 218.85 | 285 |
| 25 abr 2024 | 222.80 | 225.65 | 220.40 | 222.35 | 222.35 | 178 |
| 24 abr 2024 | 216.10 | 222.10 | 215.95 | 220.70 | 220.70 | 175 |
| 23 abr 2024 | 223.05 | 223.45 | 215.35 | 216.95 | 216.95 | 288 |
| 22 abr 2024 | 225.35 | 228.25 | 218.10 | 222.20 | 222.20 | 399 |
| 19 abr 2024 | 227.35 | 231.55 | 224.40 | 226.40 | 226.40 | 540 |
| 18 abr 2024 | 236.15 | 237.30 | 225.15 | 225.90 | 225.90 | 900 |
| 17 abr 2024 | 222.60 | 234.75 | 222.40 | 234.00 | 234.00 | 1,016 |
| 16 abr 2024 | 224.60 | 225.65 | 221.35 | 223.50 | 223.50 | 822 |
| 15 abr 2024 | 211.35 | 224.05 | 211.35 | 222.00 | 222.00 | 921 |
| 12 abr 2024 | 213.40 | 222.75 | 211.85 | 217.25 | 217.25 | 1,173 |
| 11 abr 2024 | 209.95 | 214.50 | 209.95 | 213.90 | 213.90 | 846 |
| 10 abr 2024 | 210.25 | 211.20 | 208.20 | 210.60 | 210.60 | 715 |
| 09 abr 2024 | 206.50 | 211.20 | 206.50 | 210.40 | 210.40 | 345 |
| 08 abr 2024 | 207.00 | 210.00 | 206.25 | 207.15 | 207.15 | 244 |
| 05 abr 2024 | 202.10 | 209.20 | 202.10 | 208.85 | 208.85 | 881 |
| 04 abr 2024 | 201.00 | 203.95 | 200.75 | 203.80 | 203.80 | 455 |
| 03 abr 2024 | 193.95 | 203.10 | 193.95 | 200.85 | 200.85 | 1,603 |
| 02 abr 2024 | 189.70 | 196.00 | 189.70 | 195.75 | 195.75 | 1,922 |
| 01 abr 2024 | 187.15 | 191.40 | 187.15 | 191.10 | 191.10 | 453 |
| 28 mar 2024 | 189.60 | 189.60 | 187.50 | 188.20 | 188.20 | - |
| 27 mar 2024 | 187.45 | 191.25 | 187.40 | 190.50 | 190.50 | 1,347 |
| 26 mar 2024 | 186.35 | 188.50 | 185.30 | 187.85 | 187.85 | 936 |
| 25 mar 2024 | 184.50 | 185.65 | 183.10 | 185.35 | 185.35 | 1,102 |
| 22 mar 2024 | 184.20 | 185.75 | 183.05 | 183.80 | 183.80 | 458 |
| 21 mar 2024 | 183.35 | 185.95 | 181.90 | 183.80 | 183.80 | 162 |
| 20 mar 2024 | 181.90 | 181.90 | 180.60 | 180.90 | 180.90 | 119 |
| 19 mar 2024 | 180.35 | 181.25 | 178.75 | 181.30 | 181.30 | 67 |
| 18 mar 2024 | 181.30 | 183.10 | 180.30 | 180.30 | 180.30 | 153 |
| 15 mar 2024 | 181.45 | 182.65 | 180.85 | 181.50 | 181.50 | 299 |
| 14 mar 2024 | 182.15 | 182.20 | 180.10 | 182.05 | 182.05 | 147 |
| 13 mar 2024 | 182.50 | 182.50 | 180.20 | 181.35 | 181.35 | 217 |
| 12 mar 2024 | 183.20 | 185.15 | 183.20 | 183.95 | 183.95 | 116 |
| 11 mar 2024 | 181.55 | 182.90 | 180.80 | 182.65 | 182.65 | 272 |
| 08 mar 2024 | 186.60 | 186.65 | 182.35 | 182.95 | 182.95 | 139 |
| 07 mar 2024 | 182.45 | 189.05 | 182.25 | 188.30 | 188.30 | 502 |
| 06 mar 2024 | 181.10 | 183.05 | 180.90 | 183.15 | 183.15 | 130 |
| 05 mar 2024 | 183.60 | 183.90 | 180.85 | 180.85 | 180.85 | 136 |
| 04 mar 2024 | 183.65 | 185.20 | 183.05 | 183.50 | 183.50 | 330 |
| 01 mar 2024 | 182.25 | 182.65 | 178.95 | 181.60 | 181.60 | 141 |
| 29 feb 2024 | 181.20 | 182.40 | 181.20 | 182.70 | 182.70 | 25 |
| 28 feb 2024 | 181.10 | 182.30 | 179.50 | 180.75 | 180.75 | 49 |
| 27 feb 2024 | 177.85 | 182.95 | 177.85 | 182.10 | 182.10 | 108 |
| 26 feb 2024 | 180.30 | 181.05 | 179.35 | 179.70 | 179.70 | 102 |
| 23 feb 2024 | 183.10 | 183.10 | 180.20 | 180.00 | 180.00 | 83 |
| 22 feb 2024 | 186.00 | 186.00 | 183.05 | 183.25 | 183.25 | 95 |
| 21 feb 2024 | 184.80 | 186.75 | 184.80 | 187.25 | 187.25 | 65 |
| 20 feb 2024 | 186.70 | 188.85 | 184.65 | 185.55 | 185.55 | 170 |
| 16 feb 2024 | 185.65 | 186.45 | 184.40 | 186.40 | 186.40 | 53 |
| 15 feb 2024 | 184.50 | 185.90 | 184.20 | 184.45 | 184.45 | 218 |
| 14 feb 2024 | 184.20 | 184.20 | 182.85 | 183.20 | 183.20 | 76 |
| 13 feb 2024 | 187.95 | 188.65 | 186.40 | 188.00 | 188.00 | 85 |
| 12 feb 2024 | 187.80 | 192.20 | 187.20 | 190.10 | 190.10 | 88 |
| 09 feb 2024 | 186.50 | 190.40 | 186.25 | 189.85 | 189.85 | 479 |
| 08 feb 2024 | 186.70 | 186.95 | 185.60 | 185.95 | 185.95 | 229 |
| 07 feb 2024 | 187.35 | 187.80 | 187.10 | 187.60 | 187.60 | 93 |
| *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.