Coffee Dec 24 (KCZ24.NYB)
ICE Futures - ICE Futures Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
A partir del 09:55AM EDT. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USXDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 227.90 | 230.60 | 222.60 | 223.45 | 223.45 | 4,469 |
| 25 jun 2024 | 233.35 | 233.55 | 225.50 | 227.25 | 227.25 | 9,100 |
| 24 jun 2024 | 223.40 | 235.40 | 223.40 | 234.25 | 234.25 | 9,100 |
| 21 jun 2024 | 226.50 | 229.95 | 222.40 | 223.25 | 223.25 | 7,334 |
| 20 jun 2024 | 225.50 | 234.20 | 224.90 | 228.55 | 228.55 | 8,363 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 225.70 | 227.40 | 221.75 | 224.85 | 224.85 | - |
| 17 jun 2024 | 223.20 | 226.50 | 222.00 | 226.05 | 226.05 | 7,465 |
| 14 jun 2024 | 223.65 | 225.85 | 221.50 | 223.20 | 223.20 | 7,018 |
| 13 jun 2024 | 222.70 | 228.00 | 222.70 | 225.00 | 225.00 | 10,461 |
| 12 jun 2024 | 219.30 | 226.30 | 215.10 | 223.60 | 223.60 | 11,978 |
| 11 jun 2024 | 221.00 | 224.30 | 218.75 | 220.40 | 220.40 | 12,952 |
| 10 jun 2024 | 223.50 | 225.20 | 217.85 | 220.90 | 220.90 | 12,627 |
| 07 jun 2024 | 230.95 | 231.35 | 222.45 | 223.60 | 223.60 | 12,143 |
| 06 jun 2024 | 229.00 | 236.20 | 228.95 | 231.60 | 231.60 | 12,594 |
| 05 jun 2024 | 227.65 | 230.20 | 223.50 | 229.15 | 229.15 | 7,023 |
| 04 jun 2024 | 223.85 | 231.00 | 220.75 | 230.75 | 230.75 | 9,019 |
| 03 jun 2024 | 218.45 | 226.40 | 218.40 | 223.90 | 223.90 | 5,446 |
| 31 may 2024 | 230.70 | 234.70 | 217.95 | 219.80 | 219.80 | 9,429 |
| 30 may 2024 | 225.50 | 232.75 | 223.15 | 230.55 | 230.55 | 5,782 |
| 29 may 2024 | 226.95 | 233.30 | 225.60 | 226.95 | 226.95 | 6,892 |
| 28 may 2024 | 216.95 | 230.50 | 216.75 | 228.45 | 228.45 | 9,283 |
| 24 may 2024 | 213.35 | 217.75 | 211.00 | 216.10 | 216.10 | - |
| 23 may 2024 | 218.55 | 219.20 | 209.80 | 213.60 | 213.60 | 7,513 |
| 22 may 2024 | 215.50 | 218.50 | 214.20 | 217.90 | 217.90 | 8,195 |
| 21 may 2024 | 204.80 | 216.40 | 204.40 | 214.70 | 214.70 | 7,980 |
| 20 may 2024 | 203.95 | 205.75 | 201.70 | 204.75 | 204.75 | 5,067 |
| 17 may 2024 | 196.45 | 204.90 | 196.15 | 204.50 | 204.50 | 4,411 |
| 16 may 2024 | 197.50 | 198.35 | 194.95 | 196.05 | 196.05 | 4,246 |
| 15 may 2024 | 198.95 | 200.50 | 194.70 | 197.50 | 197.50 | 4,774 |
| 14 may 2024 | 194.20 | 199.35 | 191.20 | 199.05 | 199.05 | 3,953 |
| 13 may 2024 | 198.40 | 202.20 | 193.70 | 194.50 | 194.50 | 8,269 |
| 10 may 2024 | 198.65 | 200.85 | 196.20 | 198.80 | 198.80 | 5,860 |
| 09 may 2024 | 196.30 | 199.20 | 195.40 | 198.70 | 198.70 | 4,346 |
| 08 may 2024 | 194.35 | 195.70 | 192.20 | 195.00 | 195.00 | 5,520 |
| 07 may 2024 | 191.85 | 194.75 | 189.80 | 194.25 | 194.25 | 10,829 |
| 06 may 2024 | 197.00 | 198.30 | 192.30 | 192.85 | 192.85 | 8,210 |
| 03 may 2024 | 202.50 | 204.60 | 197.05 | 197.40 | 197.40 | 6,331 |
| 02 may 2024 | 212.25 | 212.80 | 201.00 | 202.50 | 202.50 | 6,918 |
| 01 may 2024 | 211.70 | 213.90 | 209.20 | 212.00 | 212.00 | 7,071 |
| 30 abr 2024 | 223.25 | 224.15 | 209.65 | 213.00 | 213.00 | 8,295 |
| 29 abr 2024 | 219.75 | 225.20 | 219.50 | 224.00 | 224.00 | 5,470 |
| 26 abr 2024 | 222.10 | 223.15 | 218.35 | 220.70 | 220.70 | 5,883 |
| 25 abr 2024 | 223.90 | 228.20 | 222.50 | 224.45 | 224.45 | 4,142 |
| 24 abr 2024 | 217.85 | 224.15 | 217.10 | 222.60 | 222.60 | 6,439 |
| 23 abr 2024 | 225.05 | 226.00 | 216.95 | 218.60 | 218.60 | 5,712 |
| 22 abr 2024 | 228.25 | 230.50 | 219.80 | 223.95 | 223.95 | 5,943 |
| 19 abr 2024 | 229.45 | 234.75 | 225.75 | 228.30 | 228.30 | 5,918 |
| 18 abr 2024 | 237.40 | 241.20 | 227.00 | 227.55 | 227.55 | 8,879 |
| 17 abr 2024 | 224.75 | 237.50 | 224.65 | 236.45 | 236.45 | 9,526 |
| 16 abr 2024 | 224.85 | 228.05 | 222.60 | 225.50 | 225.50 | 11,415 |
| 15 abr 2024 | 213.90 | 226.45 | 212.25 | 223.75 | 223.75 | 8,758 |
| 12 abr 2024 | 215.00 | 224.85 | 212.80 | 218.40 | 218.40 | 10,272 |
| 11 abr 2024 | 211.05 | 216.05 | 210.05 | 214.85 | 214.85 | 7,221 |
| 10 abr 2024 | 210.45 | 212.00 | 208.70 | 211.15 | 211.15 | 5,854 |
| 09 abr 2024 | 206.00 | 211.50 | 206.00 | 210.65 | 210.65 | 8,074 |
| 08 abr 2024 | 207.30 | 211.20 | 206.20 | 207.60 | 207.60 | 6,713 |
| 05 abr 2024 | 202.05 | 209.85 | 201.30 | 209.30 | 209.30 | 8,493 |
| 04 abr 2024 | 202.35 | 204.60 | 200.15 | 204.15 | 204.15 | 7,116 |
| 03 abr 2024 | 193.60 | 203.85 | 193.55 | 201.25 | 201.25 | 9,389 |
| 02 abr 2024 | 188.95 | 196.05 | 188.95 | 195.60 | 195.60 | 8,387 |
| 01 abr 2024 | 187.05 | 190.85 | 185.90 | 190.25 | 190.25 | 3,885 |
| 28 mar 2024 | 189.05 | 189.10 | 185.95 | 187.05 | 187.05 | - |
| 27 mar 2024 | 186.35 | 190.50 | 185.80 | 189.05 | 189.05 | 6,233 |
| 26 mar 2024 | 184.25 | 187.60 | 183.80 | 186.50 | 186.50 | 4,662 |
| 25 mar 2024 | 183.35 | 184.70 | 181.90 | 184.20 | 184.20 | 4,030 |
| 22 mar 2024 | 183.55 | 185.75 | 182.65 | 183.15 | 183.15 | 6,934 |
| 21 mar 2024 | 181.70 | 185.75 | 181.40 | 183.50 | 183.50 | 3,322 |
| 20 mar 2024 | 180.25 | 181.90 | 179.70 | 180.50 | 180.50 | 2,778 |
| 19 mar 2024 | 179.75 | 181.10 | 177.75 | 180.95 | 180.95 | 3,154 |
| 18 mar 2024 | 180.70 | 183.70 | 179.45 | 179.85 | 179.85 | 3,115 |
| 15 mar 2024 | 181.60 | 183.00 | 180.20 | 181.05 | 181.05 | 2,095 |
| 14 mar 2024 | 181.10 | 181.90 | 179.35 | 181.60 | 181.60 | 2,378 |
| 13 mar 2024 | 183.45 | 184.40 | 179.65 | 180.80 | 180.80 | 2,570 |
| 12 mar 2024 | 182.20 | 185.05 | 182.00 | 183.45 | 183.45 | 1,967 |
| 11 mar 2024 | 182.30 | 182.80 | 180.05 | 182.30 | 182.30 | 3,339 |
| 08 mar 2024 | 186.30 | 186.85 | 181.60 | 182.65 | 182.65 | 3,846 |
| 07 mar 2024 | 183.25 | 190.30 | 181.90 | 188.55 | 188.55 | 5,718 |
| 06 mar 2024 | 180.85 | 183.55 | 179.85 | 183.15 | 183.15 | 2,514 |
| 05 mar 2024 | 182.90 | 184.40 | 180.35 | 180.65 | 180.65 | 2,833 |
| 04 mar 2024 | 180.60 | 185.00 | 180.60 | 183.15 | 183.15 | 3,575 |
| 01 mar 2024 | 182.10 | 182.55 | 178.40 | 180.95 | 180.95 | 1,912 |
| 29 feb 2024 | 179.55 | 183.35 | 178.80 | 182.30 | 182.30 | 1,866 |
| 28 feb 2024 | 180.70 | 181.80 | 178.90 | 180.25 | 180.25 | 1,499 |
| 27 feb 2024 | 179.70 | 182.60 | 176.95 | 181.50 | 181.50 | 2,220 |
| 26 feb 2024 | 179.50 | 181.75 | 178.75 | 179.10 | 179.10 | 1,258 |
| 23 feb 2024 | 182.30 | 182.75 | 179.00 | 179.35 | 179.35 | 2,070 |
| 22 feb 2024 | 184.80 | 187.10 | 181.95 | 182.40 | 182.40 | 2,397 |
| 21 feb 2024 | 185.30 | 187.15 | 184.10 | 186.55 | 186.55 | 1,447 |
| 20 feb 2024 | 185.40 | 188.40 | 183.55 | 185.10 | 185.10 | 1,502 |
| 16 feb 2024 | 184.20 | 186.20 | 183.10 | 185.70 | 185.70 | 2,158 |
| 15 feb 2024 | 183.40 | 185.35 | 182.60 | 183.85 | 183.85 | 1,652 |
| 14 feb 2024 | 185.45 | 185.45 | 181.80 | 182.40 | 182.40 | 1,425 |
| 13 feb 2024 | 188.30 | 190.00 | 185.50 | 187.35 | 187.35 | 1,961 |
| 12 feb 2024 | 188.80 | 191.70 | 186.50 | 189.60 | 189.60 | 1,596 |
| 09 feb 2024 | 185.65 | 190.20 | 185.65 | 189.65 | 189.65 | 2,989 |
| 08 feb 2024 | 186.35 | 186.55 | 185.20 | 185.50 | 185.50 | 1,404 |
| 07 feb 2024 | 185.65 | 188.15 | 185.45 | 187.35 | 187.35 | 2,233 |
| 06 feb 2024 | 185.35 | 185.75 | 183.20 | 184.85 | 184.85 | 1,390 |
| 05 feb 2024 | 186.90 | 188.35 | 185.40 | 186.30 | 186.30 | 992 |
| *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.