Coffee Sep 26 (KCU26.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 | 208.60 | 209.50 | 207.75 | 210.05 | 210.05 | - |
| 27 jun 2024 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | - |
| 26 jun 2024 | 206.25 | 206.25 | 206.25 | 206.25 | 206.25 | - |
| 25 jun 2024 | 211.15 | 211.15 | 211.15 | 209.65 | 209.65 | 1 |
| 24 jun 2024 | 213.70 | 214.10 | 213.70 | 216.50 | 216.50 | 4 |
| 21 jun 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | - |
| 20 jun 2024 | 211.25 | 211.25 | 211.25 | 212.40 | 212.40 | 1 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 210.65 | 210.65 | 210.65 | 210.65 | 210.65 | - |
| 17 jun 2024 | 210.55 | 210.55 | 208.55 | 212.05 | 212.05 | 5 |
| 14 jun 2024 | 209.55 | 209.55 | 208.75 | 210.25 | 210.25 | 5 |
| 13 jun 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | 1 |
| 12 jun 2024 | 206.20 | 210.85 | 204.50 | 210.20 | 210.20 | 7 |
| 11 jun 2024 | 208.15 | 209.45 | 207.75 | 208.05 | 208.05 | 4 |
| 10 jun 2024 | 210.05 | 210.05 | 210.05 | 210.05 | 210.05 | 2 |
| 07 jun 2024 | 212.05 | 212.05 | 212.05 | 212.05 | 212.05 | - |
| 06 jun 2024 | 222.05 | 222.05 | 218.60 | 218.60 | 218.60 | 37 |
| 05 jun 2024 | 219.20 | 219.20 | 218.35 | 219.80 | 219.80 | 5 |
| 04 jun 2024 | 219.95 | 221.65 | 219.95 | 221.60 | 221.60 | 13 |
| 03 jun 2024 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | - |
| 31 may 2024 | 226.00 | 226.00 | 226.00 | 212.55 | 212.55 | 4 |
| 30 may 2024 | 223.65 | 223.65 | 223.65 | 223.65 | 223.65 | - |
| 29 may 2024 | 221.50 | 224.60 | 218.65 | 219.95 | 219.95 | 5 |
| 28 may 2024 | 216.95 | 221.10 | 216.85 | 221.60 | 221.60 | 8 |
| 24 may 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
| 23 may 2024 | 208.65 | 208.65 | 208.65 | 208.65 | 208.65 | - |
| 22 may 2024 | 209.80 | 210.15 | 209.20 | 212.65 | 212.65 | 24 |
| 21 may 2024 | 210.55 | 210.55 | 210.55 | 210.55 | 210.55 | - |
| 20 may 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | - |
| 17 may 2024 | 201.35 | 201.35 | 201.35 | 201.35 | 201.35 | - |
| 16 may 2024 | 193.55 | 193.55 | 193.55 | 193.55 | 193.55 | - |
| 15 may 2024 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | 20 |
| 14 may 2024 | 193.40 | 193.40 | 193.40 | 196.10 | 196.10 | 2 |
| 13 may 2024 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | - |
| 10 may 2024 | 195.95 | 195.95 | 195.95 | 195.95 | 195.95 | - |
| 09 may 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | - |
| 08 may 2024 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | - |
| 07 may 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| 06 may 2024 | 186.35 | 186.35 | 186.35 | 187.85 | 187.85 | 1 |
| 03 may 2024 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | - |
| 02 may 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | - |
| 01 may 2024 | 201.90 | 201.90 | 201.90 | 201.90 | 201.90 | - |
| 30 abr 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | 12 |
| 29 abr 2024 | 213.00 | 213.00 | 212.15 | 213.85 | 213.85 | 3 |
| 26 abr 2024 | 210.90 | 210.90 | 210.90 | 210.90 | 210.90 | - |
| 25 abr 2024 | 214.95 | 214.95 | 214.95 | 213.80 | 213.80 | 2 |
| 24 abr 2024 | 212.55 | 212.55 | 212.55 | 212.55 | 212.55 | - |
| 23 abr 2024 | 208.55 | 208.55 | 208.55 | 208.65 | 208.65 | 1 |
| 22 abr 2024 | 215.30 | 215.30 | 215.30 | 213.95 | 213.95 | 1 |
| 19 abr 2024 | 218.15 | 218.15 | 218.15 | 218.15 | 218.15 | - |
| 18 abr 2024 | 219.90 | 220.95 | 217.20 | 218.00 | 218.00 | 15 |
| 17 abr 2024 | 219.70 | 224.50 | 219.70 | 225.30 | 225.30 | 27 |
| 16 abr 2024 | 215.25 | 216.00 | 214.25 | 215.25 | 215.25 | 14 |
| 15 abr 2024 | 213.50 | 213.50 | 213.50 | 214.50 | 214.50 | 1 |
| 12 abr 2024 | 215.50 | 215.50 | 207.25 | 210.60 | 210.60 | 14 |
| 11 abr 2024 | 208.15 | 208.35 | 207.20 | 208.80 | 208.80 | 5 |
| 10 abr 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | - |
| 09 abr 2024 | 206.35 | 206.35 | 206.35 | 206.35 | 206.35 | 14 |
| 08 abr 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | - |
| 05 abr 2024 | 201.00 | 205.10 | 201.00 | 205.00 | 205.00 | 50 |
| 04 abr 2024 | 198.70 | 201.00 | 197.55 | 200.95 | 200.95 | 8 |
| 03 abr 2024 | 199.00 | 199.00 | 199.00 | 198.80 | 198.80 | 1 |
| 02 abr 2024 | 193.20 | 193.20 | 193.20 | 194.45 | 194.45 | 5 |
| 01 abr 2024 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | - |
| 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 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | - |
| 21 mar 2024 | 184.85 | 184.85 | 184.85 | 184.85 | 184.85 | - |
| 20 mar 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | - |
| 19 mar 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | - |
| 18 mar 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | - |
| 15 mar 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | - |
| 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 | - |
| 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 | - |
| 06 mar 2024 | 181.50 | 181.50 | 181.50 | 182.45 | 182.45 | 1 |
| 05 mar 2024 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | - |
| 04 mar 2024 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | - |
| 01 mar 2024 | 182.55 | 182.55 | 182.55 | 182.55 | 182.55 | - |
| 29 feb 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
| 28 feb 2024 | 181.55 | 181.55 | 181.55 | 181.55 | 181.55 | - |
| 27 feb 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 183.10 | - |
| 26 feb 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | - |
| 23 feb 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | - |
| 22 feb 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| 21 feb 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | - |
| 20 feb 2024 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | - |
| 16 feb 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
| 15 feb 2024 | 185.15 | 185.15 | 185.15 | 185.15 | 185.15 | - |
| 14 feb 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | - |
| 13 feb 2024 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | - |
| 12 feb 2024 | 190.90 | 190.90 | 190.90 | 190.90 | 190.90 | - |
| 09 feb 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | - |
| 08 feb 2024 | 186.95 | 186.95 | 186.95 | 186.95 | 186.95 | - |
| 07 feb 2024 | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | - |
| *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.