Coffee Jul 26 (KCN26.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 | 210.35 | 211.25 | 209.65 | 211.80 | 211.80 | - |
| 27 jun 2024 | 210.45 | 210.45 | 210.45 | 210.45 | 210.45 | - |
| 26 jun 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | 2 |
| 25 jun 2024 | 212.75 | 212.75 | 212.75 | 211.50 | 211.50 | 1 |
| 24 jun 2024 | 215.45 | 215.90 | 215.45 | 218.05 | 218.05 | 5 |
| 21 jun 2024 | 207.15 | 207.15 | 207.15 | 207.15 | 207.15 | - |
| 20 jun 2024 | 213.00 | 213.00 | 213.00 | 214.15 | 214.15 | 1 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | - |
| 17 jun 2024 | 212.25 | 212.25 | 210.30 | 213.85 | 213.85 | 6 |
| 14 jun 2024 | 212.05 | 212.05 | 210.35 | 211.85 | 211.85 | 6 |
| 13 jun 2024 | 212.35 | 212.35 | 212.35 | 212.35 | 212.35 | 1 |
| 12 jun 2024 | 207.25 | 212.40 | 206.20 | 211.75 | 211.75 | 10 |
| 11 jun 2024 | 209.15 | 211.30 | 208.75 | 209.75 | 209.75 | 6 |
| 10 jun 2024 | 210.95 | 210.95 | 210.95 | 210.95 | 210.95 | 4 |
| 07 jun 2024 | 213.05 | 213.05 | 213.05 | 213.05 | 213.05 | - |
| 06 jun 2024 | 222.95 | 222.95 | 219.60 | 219.55 | 219.55 | 23 |
| 05 jun 2024 | 220.10 | 220.10 | 219.25 | 220.70 | 220.70 | 6 |
| 04 jun 2024 | 220.70 | 222.55 | 220.70 | 222.50 | 222.50 | 13 |
| 03 jun 2024 | 216.85 | 216.85 | 216.85 | 216.85 | 216.85 | - |
| 31 may 2024 | 226.75 | 226.75 | 226.75 | 213.30 | 213.30 | 5 |
| 30 may 2024 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | - |
| 29 may 2024 | 222.25 | 225.35 | 219.40 | 220.50 | 220.50 | 5 |
| 28 may 2024 | 217.60 | 221.85 | 217.60 | 222.15 | 222.15 | 5 |
| 24 may 2024 | 211.65 | 211.65 | 211.65 | 211.65 | 211.65 | - |
| 23 may 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | - |
| 22 may 2024 | 210.55 | 210.90 | 209.95 | 212.95 | 212.95 | 25 |
| 21 may 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | - |
| 20 may 2024 | 201.95 | 201.95 | 201.95 | 201.95 | 201.95 | - |
| 17 may 2024 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | - |
| 16 may 2024 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | - |
| 15 may 2024 | 195.05 | 195.05 | 195.05 | 195.05 | 195.05 | 40 |
| 14 may 2024 | 194.15 | 194.15 | 194.15 | 196.85 | 196.85 | 2 |
| 13 may 2024 | 192.35 | 192.35 | 192.35 | 192.35 | 192.35 | - |
| 10 may 2024 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | - |
| 09 may 2024 | 196.05 | 196.05 | 196.05 | 196.05 | 196.05 | - |
| 08 may 2024 | 193.05 | 193.05 | 193.05 | 193.05 | 193.05 | - |
| 07 may 2024 | 191.95 | 191.95 | 191.95 | 191.95 | 191.95 | - |
| 06 may 2024 | 187.20 | 187.20 | 187.20 | 188.20 | 188.20 | 1 |
| 03 may 2024 | 189.15 | 189.15 | 189.15 | 189.15 | 189.15 | - |
| 02 may 2024 | 193.55 | 194.60 | 193.55 | 193.45 | 193.45 | 4 |
| 01 may 2024 | 202.75 | 202.75 | 202.75 | 202.75 | 202.75 | - |
| 30 abr 2024 | 204.05 | 204.05 | 204.05 | 204.05 | 204.05 | 12 |
| 29 abr 2024 | 213.85 | 213.85 | 213.00 | 214.70 | 214.70 | 3 |
| 26 abr 2024 | 211.70 | 211.70 | 211.70 | 211.70 | 211.70 | - |
| 25 abr 2024 | 215.75 | 215.75 | 215.75 | 214.55 | 214.55 | 2 |
| 24 abr 2024 | 213.30 | 213.30 | 213.30 | 213.30 | 213.30 | - |
| 23 abr 2024 | 209.40 | 209.40 | 209.40 | 209.45 | 209.45 | 1 |
| 22 abr 2024 | 216.15 | 216.15 | 216.15 | 214.75 | 214.75 | 1 |
| 19 abr 2024 | 218.75 | 218.75 | 218.75 | 218.75 | 218.75 | - |
| 18 abr 2024 | 220.25 | 221.20 | 218.00 | 218.75 | 218.75 | 20 |
| 17 abr 2024 | 215.25 | 225.35 | 215.25 | 226.05 | 226.05 | 43 |
| 16 abr 2024 | 215.85 | 216.60 | 215.35 | 215.90 | 215.90 | 32 |
| 15 abr 2024 | 214.10 | 214.10 | 214.10 | 215.10 | 215.10 | 7 |
| 12 abr 2024 | 215.75 | 215.75 | 206.85 | 210.85 | 210.85 | 32 |
| 11 abr 2024 | 208.40 | 208.60 | 207.45 | 209.05 | 209.05 | 10 |
| 10 abr 2024 | 207.05 | 207.05 | 207.05 | 207.05 | 207.05 | - |
| 09 abr 2024 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | 13 |
| 08 abr 2024 | 203.95 | 203.95 | 203.95 | 203.95 | 203.95 | - |
| 05 abr 2024 | 201.10 | 205.35 | 201.10 | 205.25 | 205.25 | 63 |
| 04 abr 2024 | 200.40 | 201.10 | 197.65 | 201.05 | 201.05 | 9 |
| 03 abr 2024 | 199.10 | 199.10 | 199.10 | 198.90 | 198.90 | 1 |
| 02 abr 2024 | 193.30 | 193.30 | 193.30 | 194.55 | 194.55 | 5 |
| 01 abr 2024 | 188.25 | 188.25 | 188.25 | 190.40 | 190.40 | 2 |
| 28 mar 2024 | 187.75 | 187.75 | 187.75 | 187.75 | 187.75 | - |
| 27 mar 2024 | 189.60 | 189.60 | 189.60 | 190.20 | 190.20 | 1 |
| 26 mar 2024 | 187.60 | 187.60 | 187.60 | 188.00 | 188.00 | 1 |
| 25 mar 2024 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | - |
| 22 mar 2024 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | - |
| 21 mar 2024 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | - |
| 20 mar 2024 | 181.95 | 181.95 | 181.95 | 181.95 | 181.95 | - |
| 19 mar 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | - |
| 18 mar 2024 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | - |
| 15 mar 2024 | 182.15 | 182.15 | 182.15 | 182.15 | 182.15 | - |
| 14 mar 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | - |
| 13 mar 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
| 12 mar 2024 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | - |
| 11 mar 2024 | 182.65 | 182.65 | 182.65 | 182.65 | 182.65 | - |
| 08 mar 2024 | 182.45 | 182.45 | 182.45 | 182.45 | 182.45 | - |
| 07 mar 2024 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - |
| 06 mar 2024 | 181.60 | 181.60 | 181.60 | 182.55 | 182.55 | 1 |
| 05 mar 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | - |
| 04 mar 2024 | 183.55 | 183.55 | 183.55 | 183.55 | 183.55 | - |
| 01 mar 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | - |
| 29 feb 2024 | 182.85 | 182.85 | 182.85 | 182.85 | 182.85 | - |
| 28 feb 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | - |
| 27 feb 2024 | 182.75 | 182.75 | 182.75 | 182.75 | 182.75 | - |
| 26 feb 2024 | 180.35 | 180.35 | 180.35 | 180.35 | 180.35 | - |
| 23 feb 2024 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | - |
| 22 feb 2024 | 183.65 | 183.65 | 183.65 | 183.65 | 183.65 | - |
| 21 feb 2024 | 187.95 | 187.95 | 187.95 | 187.95 | 187.95 | - |
| 20 feb 2024 | 185.85 | 185.85 | 185.85 | 185.85 | 185.85 | - |
| 16 feb 2024 | 186.95 | 186.95 | 186.95 | 186.95 | 186.95 | - |
| 15 feb 2024 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | - |
| 14 feb 2024 | 184.55 | 184.55 | 184.55 | 184.55 | 184.55 | - |
| 13 feb 2024 | 189.10 | 189.10 | 189.10 | 189.10 | 189.10 | - |
| 12 feb 2024 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | - |
| 09 feb 2024 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | - |
| 08 feb 2024 | 186.85 | 186.85 | 186.85 | 186.85 | 186.85 | - |
| 07 feb 2024 | 188.55 | 188.55 | 188.55 | 188.55 | 188.55 | - |
| *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.