Coffee Jul 25 (KCN25.NYB)
ICE Futures - ICE Futures Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
Al cierre: 01:27PM 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 | 219.85 | 220.65 | 214.80 | 219.10 | 219.10 | 444 |
| 27 jun 2024 | 219.55 | 220.95 | 217.65 | 218.90 | 218.90 | 444 |
| 26 jun 2024 | 223.95 | 224.85 | 216.50 | 217.05 | 217.05 | 535 |
| 25 jun 2024 | 227.10 | 227.45 | 219.90 | 221.60 | 221.60 | 269 |
| 24 jun 2024 | 217.30 | 229.65 | 217.30 | 228.60 | 228.60 | 783 |
| 21 jun 2024 | 221.10 | 223.25 | 216.75 | 217.35 | 217.35 | 859 |
| 20 jun 2024 | 221.20 | 229.05 | 221.15 | 223.20 | 223.20 | 654 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 221.55 | 222.10 | 218.30 | 220.60 | 220.60 | - |
| 17 jun 2024 | 219.25 | 222.00 | 217.25 | 221.65 | 221.65 | 240 |
| 14 jun 2024 | 220.05 | 220.95 | 217.85 | 219.15 | 219.15 | 209 |
| 13 jun 2024 | 218.35 | 222.10 | 218.35 | 220.30 | 220.30 | 284 |
| 12 jun 2024 | 215.75 | 221.65 | 212.05 | 219.55 | 219.55 | 685 |
| 11 jun 2024 | 218.20 | 219.90 | 215.95 | 216.85 | 216.85 | 180 |
| 10 jun 2024 | 220.00 | 221.70 | 214.60 | 217.45 | 217.45 | 160 |
| 07 jun 2024 | 223.80 | 225.25 | 218.80 | 220.05 | 220.05 | 279 |
| 06 jun 2024 | 225.30 | 231.30 | 224.95 | 227.25 | 227.25 | 812 |
| 05 jun 2024 | 223.90 | 226.25 | 220.70 | 225.60 | 225.60 | 249 |
| 04 jun 2024 | 220.35 | 227.35 | 218.25 | 227.30 | 227.30 | 243 |
| 03 jun 2024 | 216.70 | 222.30 | 216.60 | 220.75 | 220.75 | 250 |
| 31 may 2024 | 228.50 | 231.35 | 215.40 | 216.75 | 216.75 | 193 |
| 30 may 2024 | 222.25 | 229.50 | 221.85 | 227.70 | 227.70 | 293 |
| 29 may 2024 | 223.65 | 230.00 | 222.85 | 224.00 | 224.00 | 378 |
| 28 may 2024 | 214.25 | 227.30 | 214.15 | 225.45 | 225.45 | 745 |
| 24 may 2024 | 210.30 | 214.90 | 209.25 | 213.75 | 213.75 | - |
| 23 may 2024 | 216.50 | 216.50 | 208.20 | 211.40 | 211.40 | 136 |
| 22 may 2024 | 214.10 | 215.35 | 212.45 | 215.10 | 215.10 | 575 |
| 21 may 2024 | 203.25 | 213.35 | 203.25 | 212.45 | 212.45 | 488 |
| 20 may 2024 | 202.30 | 204.05 | 200.40 | 203.30 | 203.30 | 414 |
| 17 may 2024 | 195.65 | 203.40 | 195.35 | 203.15 | 203.15 | 225 |
| 16 may 2024 | 196.35 | 196.35 | 194.15 | 194.90 | 194.90 | 154 |
| 15 may 2024 | 198.10 | 198.10 | 193.65 | 196.30 | 196.30 | 72 |
| 14 may 2024 | 192.75 | 198.10 | 190.15 | 198.00 | 198.00 | 607 |
| 13 may 2024 | 197.85 | 200.90 | 192.65 | 193.35 | 193.35 | 555 |
| 10 may 2024 | 197.45 | 198.00 | 195.40 | 197.60 | 197.60 | 193 |
| 09 may 2024 | 195.45 | 197.20 | 194.40 | 197.35 | 197.35 | 263 |
| 08 may 2024 | 192.55 | 194.40 | 191.20 | 193.85 | 193.85 | 236 |
| 07 may 2024 | 190.00 | 193.50 | 188.90 | 193.05 | 193.05 | 1,470 |
| 06 may 2024 | 194.90 | 195.60 | 190.85 | 191.40 | 191.40 | 454 |
| 03 may 2024 | 199.85 | 200.90 | 194.75 | 194.90 | 194.90 | 354 |
| 02 may 2024 | 208.35 | 208.35 | 198.75 | 199.85 | 199.85 | 186 |
| 01 may 2024 | 207.65 | 210.05 | 207.55 | 209.15 | 209.15 | 67 |
| 30 abr 2024 | 220.70 | 220.70 | 208.75 | 210.35 | 210.35 | 266 |
| 29 abr 2024 | 217.80 | 221.65 | 217.80 | 221.05 | 221.05 | 61 |
| 26 abr 2024 | 218.70 | 219.40 | 216.05 | 217.60 | 217.60 | 117 |
| 25 abr 2024 | 221.00 | 222.45 | 219.80 | 220.90 | 220.90 | 105 |
| 24 abr 2024 | 215.05 | 220.75 | 214.75 | 219.40 | 219.40 | 63 |
| 23 abr 2024 | 221.70 | 221.70 | 214.05 | 215.70 | 215.70 | 145 |
| 22 abr 2024 | 223.80 | 226.85 | 216.95 | 220.95 | 220.95 | 236 |
| 19 abr 2024 | 225.90 | 230.10 | 223.45 | 225.05 | 225.05 | 370 |
| 18 abr 2024 | 235.00 | 235.70 | 223.70 | 224.70 | 224.70 | 258 |
| 17 abr 2024 | 220.95 | 233.20 | 220.70 | 232.40 | 232.40 | 576 |
| 16 abr 2024 | 222.70 | 224.00 | 220.30 | 221.90 | 221.90 | 587 |
| 15 abr 2024 | 210.10 | 222.20 | 210.10 | 220.50 | 220.50 | 543 |
| 12 abr 2024 | 212.40 | 221.05 | 210.70 | 215.95 | 215.95 | 804 |
| 11 abr 2024 | 209.00 | 213.15 | 209.00 | 212.85 | 212.85 | 409 |
| 10 abr 2024 | 209.25 | 210.20 | 207.30 | 209.75 | 209.75 | 386 |
| 09 abr 2024 | 205.65 | 210.00 | 205.65 | 209.55 | 209.55 | 208 |
| 08 abr 2024 | 206.05 | 209.00 | 205.70 | 206.35 | 206.35 | 140 |
| 05 abr 2024 | 201.25 | 208.25 | 201.25 | 207.95 | 207.95 | 566 |
| 04 abr 2024 | 201.55 | 203.20 | 200.15 | 203.05 | 203.05 | 315 |
| 03 abr 2024 | 193.30 | 202.35 | 193.30 | 200.30 | 200.30 | 938 |
| 02 abr 2024 | 189.60 | 195.55 | 189.60 | 195.50 | 195.50 | 1,179 |
| 01 abr 2024 | 187.30 | 191.40 | 187.30 | 191.20 | 191.20 | 291 |
| 28 mar 2024 | 189.85 | 189.85 | 187.75 | 188.45 | 188.45 | - |
| 27 mar 2024 | 187.80 | 191.10 | 187.55 | 190.80 | 190.80 | 328 |
| 26 mar 2024 | 186.80 | 188.80 | 185.60 | 188.20 | 188.20 | 154 |
| 25 mar 2024 | 184.70 | 184.70 | 184.00 | 185.75 | 185.75 | 207 |
| 22 mar 2024 | 184.15 | 185.00 | 183.00 | 183.90 | 183.90 | 89 |
| 21 mar 2024 | 184.25 | 185.85 | 182.30 | 183.75 | 183.75 | 82 |
| 20 mar 2024 | 181.90 | 181.90 | 180.85 | 180.90 | 180.90 | 41 |
| 19 mar 2024 | 180.40 | 181.05 | 178.85 | 181.35 | 181.35 | 11 |
| 18 mar 2024 | 181.30 | 182.00 | 180.30 | 180.30 | 180.30 | 60 |
| 15 mar 2024 | 181.15 | 182.00 | 180.90 | 181.45 | 181.45 | 101 |
| 14 mar 2024 | 182.00 | 182.05 | 181.25 | 181.95 | 181.95 | 50 |
| 13 mar 2024 | 182.25 | 182.25 | 181.20 | 181.25 | 181.25 | 43 |
| 12 mar 2024 | 183.05 | 184.95 | 183.05 | 183.85 | 183.85 | 33 |
| 11 mar 2024 | 181.35 | 182.50 | 180.75 | 182.55 | 182.55 | 72 |
| 08 mar 2024 | 186.25 | 186.25 | 182.20 | 182.75 | 182.75 | 25 |
| 07 mar 2024 | 182.10 | 188.45 | 181.80 | 187.95 | 187.95 | 344 |
| 06 mar 2024 | 180.80 | 182.60 | 180.55 | 182.85 | 182.85 | 91 |
| 05 mar 2024 | 183.35 | 183.60 | 180.55 | 180.60 | 180.60 | 99 |
| 04 mar 2024 | 183.65 | 184.70 | 182.90 | 183.35 | 183.35 | 158 |
| 01 mar 2024 | 182.15 | 182.85 | 180.40 | 181.70 | 181.70 | 83 |
| 29 feb 2024 | 182.30 | 182.30 | 182.20 | 182.60 | 182.60 | 7 |
| 28 feb 2024 | 181.15 | 182.25 | 179.80 | 180.70 | 180.70 | 18 |
| 27 feb 2024 | 177.75 | 182.90 | 177.75 | 182.10 | 182.10 | 79 |
| 26 feb 2024 | 180.30 | 180.90 | 179.30 | 179.65 | 179.65 | 72 |
| 23 feb 2024 | 183.20 | 183.20 | 180.20 | 180.00 | 180.00 | 60 |
| 22 feb 2024 | 183.70 | 183.70 | 183.20 | 183.35 | 183.35 | 49 |
| 21 feb 2024 | 185.60 | 186.85 | 185.60 | 187.40 | 187.40 | 29 |
| 20 feb 2024 | 186.75 | 188.95 | 184.60 | 185.60 | 185.60 | 62 |
| 16 feb 2024 | 185.80 | 186.60 | 184.50 | 186.60 | 186.60 | 30 |
| 15 feb 2024 | 184.50 | 186.10 | 184.50 | 184.65 | 184.65 | 217 |
| 14 feb 2024 | 183.50 | 183.90 | 183.35 | 183.70 | 183.70 | 8 |
| 13 feb 2024 | 188.15 | 188.90 | 188.05 | 188.30 | 188.30 | 8 |
| 12 feb 2024 | 187.85 | 192.15 | 187.15 | 190.20 | 190.20 | 10 |
| 09 feb 2024 | 187.00 | 190.15 | 186.55 | 189.75 | 189.75 | 82 |
| 08 feb 2024 | 186.70 | 186.95 | 185.45 | 185.90 | 185.90 | 159 |
| 07 feb 2024 | 187.60 | 187.70 | 187.05 | 187.60 | 187.60 | 23 |
| *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.