Coffee May 26 (KCK26.NYB)
ICE Futures - ICE Futures Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
Al cierre: 01:23PM 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 | 212.05 | 212.65 | 211.50 | 213.00 | 213.00 | 5 |
| 27 jun 2024 | 211.90 | 211.90 | 211.90 | 211.90 | 211.90 | 5 |
| 26 jun 2024 | 209.45 | 209.45 | 209.45 | 209.45 | 209.45 | 14 |
| 25 jun 2024 | 215.45 | 215.45 | 214.45 | 213.15 | 213.15 | 3 |
| 24 jun 2024 | 217.30 | 220.00 | 217.30 | 219.85 | 219.85 | 11 |
| 21 jun 2024 | 209.65 | 209.65 | 209.65 | 208.95 | 208.95 | 3 |
| 20 jun 2024 | 221.00 | 221.00 | 214.75 | 215.85 | 215.85 | 2 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 214.30 | 214.30 | 214.30 | 214.15 | 214.15 | - |
| 17 jun 2024 | 213.90 | 213.90 | 212.05 | 215.50 | 215.50 | 16 |
| 14 jun 2024 | 213.30 | 213.30 | 212.10 | 213.30 | 213.30 | 6 |
| 13 jun 2024 | 213.75 | 213.75 | 213.75 | 213.75 | 213.75 | 1 |
| 12 jun 2024 | 208.15 | 213.75 | 207.50 | 213.25 | 213.25 | 10 |
| 11 jun 2024 | 210.45 | 212.55 | 210.05 | 211.05 | 211.05 | 6 |
| 10 jun 2024 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | 2 |
| 07 jun 2024 | 214.30 | 214.30 | 214.30 | 214.30 | 214.30 | - |
| 06 jun 2024 | 221.80 | 225.00 | 220.85 | 220.80 | 220.80 | 24 |
| 05 jun 2024 | 220.05 | 220.75 | 219.90 | 221.30 | 221.30 | 14 |
| 04 jun 2024 | 219.00 | 223.20 | 219.00 | 223.15 | 223.15 | 18 |
| 03 jun 2024 | 217.00 | 218.85 | 217.00 | 217.35 | 217.35 | 3 |
| 31 may 2024 | 227.25 | 227.25 | 212.65 | 213.80 | 213.80 | 7 |
| 30 may 2024 | 224.45 | 224.45 | 224.45 | 224.45 | 224.45 | - |
| 29 may 2024 | 222.75 | 225.85 | 219.85 | 220.75 | 220.75 | 12 |
| 28 may 2024 | 218.05 | 222.35 | 218.05 | 222.55 | 222.55 | 21 |
| 24 may 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | - |
| 23 may 2024 | 209.55 | 209.55 | 209.55 | 209.55 | 209.55 | - |
| 22 may 2024 | 211.05 | 211.40 | 210.45 | 213.25 | 213.25 | 17 |
| 21 may 2024 | 210.95 | 210.95 | 210.95 | 210.95 | 210.95 | - |
| 20 may 2024 | 202.15 | 202.15 | 202.15 | 202.15 | 202.15 | - |
| 17 may 2024 | 195.30 | 195.35 | 195.30 | 202.60 | 202.60 | 9 |
| 16 may 2024 | 194.15 | 194.15 | 194.15 | 194.15 | 194.15 | - |
| 15 may 2024 | 194.55 | 194.55 | 194.55 | 195.55 | 195.55 | 41 |
| 14 may 2024 | 194.65 | 194.65 | 194.65 | 197.30 | 197.30 | 2 |
| 13 may 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | - |
| 10 may 2024 | 196.90 | 196.90 | 196.90 | 196.90 | 196.90 | - |
| 09 may 2024 | 196.55 | 196.55 | 196.55 | 196.55 | 196.55 | - |
| 08 may 2024 | 193.35 | 193.35 | 193.35 | 193.35 | 193.35 | - |
| 07 may 2024 | 192.25 | 192.25 | 192.25 | 192.25 | 192.25 | 6 |
| 06 may 2024 | 187.85 | 187.85 | 187.85 | 188.50 | 188.50 | 1 |
| 03 may 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | - |
| 02 may 2024 | 194.20 | 195.25 | 194.20 | 194.10 | 194.10 | 4 |
| 01 may 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | - |
| 30 abr 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | 13 |
| 29 abr 2024 | 214.45 | 214.45 | 213.60 | 215.30 | 215.30 | 2 |
| 26 abr 2024 | 212.25 | 212.25 | 212.25 | 212.25 | 212.25 | - |
| 25 abr 2024 | 216.25 | 216.25 | 216.25 | 215.00 | 215.00 | 1 |
| 24 abr 2024 | 213.85 | 213.85 | 213.85 | 213.85 | 213.85 | - |
| 23 abr 2024 | 210.00 | 210.30 | 209.50 | 210.00 | 210.00 | 20 |
| 22 abr 2024 | 213.50 | 216.75 | 213.50 | 215.30 | 215.30 | 5 |
| 19 abr 2024 | 219.00 | 220.00 | 219.00 | 219.40 | 219.40 | 5 |
| 18 abr 2024 | 227.40 | 227.40 | 218.55 | 219.15 | 219.15 | 29 |
| 17 abr 2024 | 215.50 | 226.30 | 215.15 | 226.25 | 226.25 | 74 |
| 16 abr 2024 | 216.00 | 216.80 | 215.65 | 216.10 | 216.10 | 32 |
| 15 abr 2024 | 214.25 | 214.25 | 214.25 | 215.25 | 215.25 | 7 |
| 12 abr 2024 | 210.00 | 215.90 | 206.80 | 211.00 | 211.00 | 53 |
| 11 abr 2024 | 208.40 | 208.60 | 207.60 | 209.20 | 209.20 | 23 |
| 10 abr 2024 | 206.00 | 206.00 | 206.00 | 207.05 | 207.05 | 2 |
| 09 abr 2024 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | 12 |
| 08 abr 2024 | 203.95 | 203.95 | 203.95 | 203.95 | 203.95 | - |
| 05 abr 2024 | 201.00 | 205.35 | 200.50 | 205.25 | 205.25 | 88 |
| 04 abr 2024 | 199.75 | 200.90 | 197.55 | 200.85 | 200.85 | 11 |
| 03 abr 2024 | 198.90 | 199.75 | 198.90 | 198.80 | 198.80 | 10 |
| 02 abr 2024 | 193.20 | 193.20 | 193.20 | 194.45 | 194.45 | 6 |
| 01 abr 2024 | 188.15 | 188.15 | 188.15 | 190.30 | 190.30 | 2 |
| 28 mar 2024 | 187.65 | 187.65 | 187.65 | 187.65 | 187.65 | - |
| 27 mar 2024 | 189.50 | 189.50 | 189.50 | 190.10 | 190.10 | 1 |
| 26 mar 2024 | 187.50 | 187.50 | 187.50 | 187.90 | 187.90 | 1 |
| 25 mar 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| 22 mar 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | - |
| 21 mar 2024 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | - |
| 20 mar 2024 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | - |
| 19 mar 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| 18 mar 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | 1 |
| 15 mar 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| 14 mar 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| 13 mar 2024 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | - |
| 12 mar 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | - |
| 11 mar 2024 | 182.55 | 182.55 | 182.55 | 182.55 | 182.55 | 1 |
| 08 mar 2024 | 182.35 | 182.35 | 182.35 | 182.35 | 182.35 | - |
| 07 mar 2024 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | 8 |
| 06 mar 2024 | 181.50 | 181.50 | 181.50 | 182.45 | 182.45 | 1 |
| 05 mar 2024 | 180.55 | 180.55 | 180.55 | 180.55 | 180.55 | - |
| 04 mar 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - |
| 01 mar 2024 | 182.05 | 182.05 | 182.05 | 182.05 | 182.05 | - |
| 29 feb 2024 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | - |
| 28 feb 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | - |
| 27 feb 2024 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | - |
| 26 feb 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | - |
| 23 feb 2024 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | - |
| 22 feb 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - |
| 21 feb 2024 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | - |
| 20 feb 2024 | 185.70 | 185.70 | 185.70 | 185.70 | 185.70 | - |
| 16 feb 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | - |
| 15 feb 2024 | 185.05 | 185.05 | 185.05 | 185.05 | 185.05 | - |
| 14 feb 2024 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | - |
| 13 feb 2024 | 188.85 | 188.85 | 188.85 | 188.85 | 188.85 | - |
| 12 feb 2024 | 190.55 | 190.55 | 190.55 | 190.55 | 190.55 | - |
| 09 feb 2024 | 190.15 | 190.15 | 190.15 | 190.15 | 190.15 | - |
| 08 feb 2024 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | 2 |
| 07 feb 2024 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | - |
| *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.