Coffee Sep 24 (KCU24.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 | 227.35 | 228.55 | 222.05 | 226.80 | 226.80 | 13,124 |
| 27 jun 2024 | 226.80 | 229.05 | 224.60 | 226.35 | 226.35 | 13,124 |
| 26 jun 2024 | 229.90 | 232.85 | 222.95 | 224.35 | 224.35 | 18,276 |
| 25 jun 2024 | 235.50 | 235.90 | 227.35 | 229.30 | 229.30 | 18,605 |
| 24 jun 2024 | 225.50 | 237.55 | 225.50 | 236.25 | 236.25 | 21,060 |
| 21 jun 2024 | 228.35 | 232.05 | 224.05 | 225.00 | 225.00 | 17,025 |
| 20 jun 2024 | 227.25 | 236.25 | 226.50 | 230.35 | 230.35 | 21,869 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 227.05 | 228.85 | 223.05 | 226.25 | 226.25 | - |
| 17 jun 2024 | 225.05 | 227.75 | 223.20 | 227.30 | 227.30 | 22,661 |
| 14 jun 2024 | 225.60 | 227.25 | 222.65 | 224.40 | 224.40 | 22,566 |
| 13 jun 2024 | 224.40 | 229.55 | 224.15 | 226.25 | 226.25 | 26,966 |
| 12 jun 2024 | 220.15 | 227.65 | 216.10 | 224.85 | 224.85 | 40,059 |
| 11 jun 2024 | 222.05 | 225.50 | 219.85 | 221.45 | 221.45 | 34,221 |
| 10 jun 2024 | 224.70 | 226.55 | 219.05 | 222.00 | 222.00 | 36,981 |
| 07 jun 2024 | 232.50 | 233.25 | 223.75 | 224.90 | 224.90 | 48,063 |
| 06 jun 2024 | 230.80 | 238.70 | 230.80 | 233.35 | 233.35 | 28,363 |
| 05 jun 2024 | 229.15 | 232.20 | 225.30 | 231.00 | 231.00 | 26,207 |
| 04 jun 2024 | 224.85 | 232.95 | 222.40 | 232.70 | 232.70 | 20,693 |
| 03 jun 2024 | 219.95 | 228.05 | 219.80 | 225.50 | 225.50 | 13,755 |
| 31 may 2024 | 232.30 | 236.60 | 219.45 | 221.25 | 221.25 | 17,547 |
| 30 may 2024 | 226.70 | 234.30 | 224.45 | 231.95 | 231.95 | 13,818 |
| 29 may 2024 | 227.05 | 234.80 | 226.95 | 228.30 | 228.30 | 17,519 |
| 28 may 2024 | 217.15 | 231.95 | 217.15 | 229.80 | 229.80 | 19,650 |
| 24 may 2024 | 214.60 | 219.10 | 212.20 | 217.35 | 217.35 | - |
| 23 may 2024 | 219.45 | 220.55 | 211.00 | 214.80 | 214.80 | 15,393 |
| 22 may 2024 | 217.05 | 219.90 | 215.50 | 219.25 | 219.25 | 15,775 |
| 21 may 2024 | 206.00 | 217.75 | 205.45 | 216.00 | 216.00 | 18,470 |
| 20 may 2024 | 204.50 | 206.75 | 202.65 | 205.75 | 205.75 | 10,979 |
| 17 may 2024 | 197.35 | 205.95 | 196.90 | 205.45 | 205.45 | 9,078 |
| 16 may 2024 | 198.85 | 199.25 | 195.85 | 196.95 | 196.95 | 6,545 |
| 15 may 2024 | 199.90 | 201.50 | 195.60 | 198.40 | 198.40 | 7,393 |
| 14 may 2024 | 194.95 | 200.40 | 191.95 | 199.90 | 199.90 | 9,709 |
| 13 may 2024 | 198.80 | 203.30 | 194.45 | 195.25 | 195.25 | 12,962 |
| 10 may 2024 | 199.65 | 202.15 | 197.45 | 199.95 | 199.95 | 11,580 |
| 09 may 2024 | 197.30 | 200.50 | 196.65 | 200.00 | 200.00 | 7,315 |
| 08 may 2024 | 195.40 | 196.95 | 193.30 | 196.25 | 196.25 | 10,621 |
| 07 may 2024 | 193.40 | 196.10 | 191.00 | 195.40 | 195.40 | 16,679 |
| 06 may 2024 | 198.45 | 199.90 | 193.50 | 194.15 | 194.15 | 12,424 |
| 03 may 2024 | 204.25 | 206.65 | 198.65 | 199.10 | 199.10 | 13,932 |
| 02 may 2024 | 214.30 | 214.60 | 202.75 | 204.35 | 204.35 | 14,687 |
| 01 may 2024 | 213.20 | 216.05 | 210.95 | 214.05 | 214.05 | 10,561 |
| 30 abr 2024 | 225.70 | 226.00 | 211.50 | 214.80 | 214.80 | 13,154 |
| 29 abr 2024 | 221.30 | 227.05 | 221.30 | 225.80 | 225.80 | 6,627 |
| 26 abr 2024 | 223.85 | 225.00 | 220.00 | 222.40 | 222.40 | 9,722 |
| 25 abr 2024 | 224.85 | 230.05 | 224.35 | 226.30 | 226.30 | 6,590 |
| 24 abr 2024 | 219.15 | 225.75 | 218.60 | 224.25 | 224.25 | 8,493 |
| 23 abr 2024 | 227.00 | 227.90 | 218.45 | 220.10 | 220.10 | 11,282 |
| 22 abr 2024 | 229.20 | 232.45 | 221.70 | 225.75 | 225.75 | 9,242 |
| 19 abr 2024 | 230.55 | 236.80 | 227.35 | 230.15 | 230.15 | 10,681 |
| 18 abr 2024 | 240.95 | 243.30 | 228.75 | 229.35 | 229.35 | 13,389 |
| 17 abr 2024 | 226.00 | 239.70 | 226.00 | 238.40 | 238.40 | 13,980 |
| 16 abr 2024 | 228.45 | 230.00 | 223.75 | 226.85 | 226.85 | 18,352 |
| 15 abr 2024 | 215.55 | 228.35 | 213.50 | 225.20 | 225.20 | 12,639 |
| 12 abr 2024 | 216.60 | 227.20 | 214.00 | 219.30 | 219.30 | 15,423 |
| 11 abr 2024 | 211.90 | 217.45 | 210.95 | 216.10 | 216.10 | 10,726 |
| 10 abr 2024 | 210.85 | 212.90 | 209.10 | 211.85 | 211.85 | 11,476 |
| 09 abr 2024 | 207.10 | 212.00 | 207.10 | 211.15 | 211.15 | 14,096 |
| 08 abr 2024 | 208.85 | 212.75 | 206.95 | 208.45 | 208.45 | 12,082 |
| 05 abr 2024 | 203.20 | 211.10 | 202.25 | 210.15 | 210.15 | 11,284 |
| 04 abr 2024 | 204.00 | 205.80 | 200.85 | 205.00 | 205.00 | 8,975 |
| 03 abr 2024 | 194.95 | 205.05 | 194.75 | 202.10 | 202.10 | 11,631 |
| 02 abr 2024 | 189.50 | 196.80 | 189.50 | 196.40 | 196.40 | 10,731 |
| 01 abr 2024 | 187.20 | 191.40 | 186.35 | 190.70 | 190.70 | 6,271 |
| 28 mar 2024 | 189.45 | 189.60 | 186.40 | 187.60 | 187.60 | - |
| 27 mar 2024 | 186.35 | 190.85 | 186.10 | 189.45 | 189.45 | 8,948 |
| 26 mar 2024 | 184.25 | 188.00 | 184.05 | 186.80 | 186.80 | 7,534 |
| 25 mar 2024 | 183.55 | 185.00 | 182.20 | 184.50 | 184.50 | 6,512 |
| 22 mar 2024 | 184.30 | 186.30 | 183.15 | 183.55 | 183.55 | 9,072 |
| 21 mar 2024 | 182.20 | 186.40 | 181.85 | 184.05 | 184.05 | 6,147 |
| 20 mar 2024 | 181.05 | 182.60 | 180.20 | 181.00 | 181.00 | 7,483 |
| 19 mar 2024 | 180.00 | 181.60 | 178.00 | 181.45 | 181.45 | 5,248 |
| 18 mar 2024 | 181.10 | 184.30 | 179.90 | 180.25 | 180.25 | 5,855 |
| 15 mar 2024 | 181.75 | 183.25 | 180.45 | 181.35 | 181.35 | 4,425 |
| 14 mar 2024 | 181.20 | 182.20 | 179.60 | 181.85 | 181.85 | 5,766 |
| 13 mar 2024 | 183.90 | 184.55 | 179.70 | 180.95 | 180.95 | 4,743 |
| 12 mar 2024 | 182.70 | 185.25 | 182.30 | 183.65 | 183.65 | 4,234 |
| 11 mar 2024 | 182.70 | 183.10 | 180.35 | 182.50 | 182.50 | 3,738 |
| 08 mar 2024 | 186.80 | 187.35 | 181.90 | 182.90 | 182.90 | 6,346 |
| 07 mar 2024 | 183.60 | 190.90 | 182.20 | 189.00 | 189.00 | 6,978 |
| 06 mar 2024 | 181.00 | 184.00 | 180.15 | 183.45 | 183.45 | 3,307 |
| 05 mar 2024 | 183.90 | 185.15 | 180.65 | 180.85 | 180.85 | 4,659 |
| 04 mar 2024 | 180.90 | 185.85 | 180.90 | 183.75 | 183.75 | 5,145 |
| 01 mar 2024 | 182.45 | 182.80 | 178.50 | 181.10 | 181.10 | 3,896 |
| 29 feb 2024 | 179.75 | 183.65 | 178.75 | 182.50 | 182.50 | 3,735 |
| 28 feb 2024 | 181.10 | 181.50 | 178.85 | 180.15 | 180.15 | 2,029 |
| 27 feb 2024 | 179.35 | 182.55 | 176.55 | 181.35 | 181.35 | 6,560 |
| 26 feb 2024 | 179.60 | 181.50 | 178.50 | 178.80 | 178.80 | 2,080 |
| 23 feb 2024 | 182.00 | 182.30 | 178.55 | 179.05 | 179.05 | 7,869 |
| 22 feb 2024 | 184.70 | 186.90 | 181.60 | 182.00 | 182.00 | 2,708 |
| 21 feb 2024 | 185.30 | 187.00 | 184.05 | 186.35 | 186.35 | 2,474 |
| 20 feb 2024 | 186.15 | 188.35 | 183.45 | 185.00 | 185.00 | 3,569 |
| 16 feb 2024 | 185.20 | 186.20 | 183.00 | 185.45 | 185.45 | 3,556 |
| 15 feb 2024 | 182.35 | 185.40 | 182.30 | 183.90 | 183.90 | 3,983 |
| 14 feb 2024 | 185.55 | 185.55 | 181.70 | 182.30 | 182.30 | 4,839 |
| 13 feb 2024 | 188.75 | 190.55 | 185.70 | 187.45 | 187.45 | 4,855 |
| 12 feb 2024 | 189.05 | 192.10 | 186.55 | 189.75 | 189.75 | 4,271 |
| 09 feb 2024 | 185.70 | 190.45 | 185.65 | 189.90 | 189.90 | 5,176 |
| 08 feb 2024 | 186.30 | 186.55 | 184.85 | 185.25 | 185.25 | 2,875 |
| 07 feb 2024 | 185.20 | 187.80 | 185.10 | 187.10 | 187.10 | 3,466 |
| *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.