Coffee Dec 25 (KCZ25.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 | 215.80 | 215.95 | 210.60 | 215.50 | 215.50 | 628 |
| 27 jun 2024 | 215.10 | 216.10 | 213.00 | 214.80 | 214.80 | 628 |
| 26 jun 2024 | 219.60 | 220.10 | 211.75 | 212.50 | 212.50 | 767 |
| 25 jun 2024 | 219.65 | 219.65 | 215.00 | 216.80 | 216.80 | 83 |
| 24 jun 2024 | 217.65 | 224.60 | 217.65 | 223.80 | 223.80 | 135 |
| 21 jun 2024 | 217.45 | 218.55 | 212.50 | 212.65 | 212.65 | 98 |
| 20 jun 2024 | 219.00 | 224.70 | 218.15 | 219.20 | 219.20 | 108 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 217.60 | 217.75 | 216.05 | 217.25 | 217.25 | - |
| 17 jun 2024 | 217.30 | 217.60 | 215.40 | 218.40 | 218.40 | 43 |
| 14 jun 2024 | 214.80 | 216.15 | 214.80 | 216.20 | 216.20 | 33 |
| 13 jun 2024 | 215.00 | 218.45 | 215.00 | 216.80 | 216.80 | 41 |
| 12 jun 2024 | 211.90 | 218.25 | 209.10 | 216.30 | 216.30 | 143 |
| 11 jun 2024 | 213.50 | 216.80 | 212.65 | 213.85 | 213.85 | 44 |
| 10 jun 2024 | 218.40 | 218.40 | 212.85 | 214.45 | 214.45 | 34 |
| 07 jun 2024 | 220.15 | 221.00 | 215.60 | 216.80 | 216.80 | 66 |
| 06 jun 2024 | 222.10 | 227.75 | 222.10 | 223.75 | 223.75 | 208 |
| 05 jun 2024 | 221.40 | 223.50 | 220.70 | 223.05 | 223.05 | 71 |
| 04 jun 2024 | 218.95 | 224.95 | 218.95 | 224.90 | 224.90 | 66 |
| 03 jun 2024 | 218.35 | 220.35 | 216.80 | 218.85 | 218.85 | 42 |
| 31 may 2024 | 228.70 | 228.70 | 213.65 | 215.15 | 215.15 | 86 |
| 30 may 2024 | 219.85 | 226.85 | 219.85 | 225.65 | 225.65 | 23 |
| 29 may 2024 | 221.45 | 227.75 | 221.10 | 221.95 | 221.95 | 64 |
| 28 may 2024 | 213.10 | 224.05 | 213.10 | 223.60 | 223.60 | 230 |
| 24 may 2024 | 209.35 | 213.50 | 209.20 | 212.50 | 212.50 | - |
| 23 may 2024 | 215.00 | 215.00 | 207.40 | 210.15 | 210.15 | 12 |
| 22 may 2024 | 213.00 | 213.95 | 211.30 | 213.75 | 213.75 | 110 |
| 21 may 2024 | 203.75 | 211.65 | 203.75 | 211.45 | 211.45 | 116 |
| 20 may 2024 | 202.75 | 202.90 | 202.75 | 202.45 | 202.45 | 60 |
| 17 may 2024 | 195.45 | 202.85 | 195.15 | 202.75 | 202.75 | 50 |
| 16 may 2024 | 194.70 | 195.80 | 194.45 | 194.45 | 194.45 | 139 |
| 15 may 2024 | 197.50 | 197.50 | 193.80 | 195.75 | 195.75 | 18 |
| 14 may 2024 | 192.95 | 197.30 | 192.75 | 197.50 | 197.50 | 24 |
| 13 may 2024 | 198.10 | 198.10 | 192.45 | 192.80 | 192.80 | 13 |
| 10 may 2024 | 195.35 | 197.60 | 195.00 | 197.10 | 197.10 | 11 |
| 09 may 2024 | 194.85 | 194.90 | 194.00 | 196.75 | 196.75 | 112 |
| 08 may 2024 | 192.40 | 193.85 | 191.50 | 193.50 | 193.50 | 68 |
| 07 may 2024 | 187.70 | 192.90 | 187.70 | 192.40 | 192.40 | 457 |
| 06 may 2024 | 190.70 | 192.70 | 188.85 | 189.25 | 189.25 | 214 |
| 03 may 2024 | 195.90 | 196.75 | 191.50 | 191.35 | 191.35 | 118 |
| 02 may 2024 | 200.20 | 200.20 | 194.90 | 195.90 | 195.90 | 72 |
| 01 may 2024 | 206.10 | 206.10 | 204.15 | 205.10 | 205.10 | 3 |
| 30 abr 2024 | 214.85 | 214.85 | 204.65 | 206.25 | 206.25 | 49 |
| 29 abr 2024 | 213.85 | 216.65 | 213.85 | 216.80 | 216.80 | 9 |
| 26 abr 2024 | 214.40 | 215.20 | 211.75 | 213.50 | 213.50 | 57 |
| 25 abr 2024 | 217.75 | 218.35 | 215.00 | 216.40 | 216.40 | 31 |
| 24 abr 2024 | 213.50 | 215.20 | 213.40 | 215.05 | 215.05 | 15 |
| 23 abr 2024 | 216.95 | 216.95 | 209.50 | 211.30 | 211.30 | 64 |
| 22 abr 2024 | 218.95 | 222.00 | 213.35 | 216.65 | 216.65 | 142 |
| 19 abr 2024 | 220.90 | 225.20 | 218.95 | 220.65 | 220.65 | 63 |
| 18 abr 2024 | 228.40 | 230.80 | 218.95 | 220.20 | 220.20 | 136 |
| 17 abr 2024 | 215.60 | 228.45 | 215.40 | 227.45 | 227.45 | 393 |
| 16 abr 2024 | 216.20 | 219.00 | 215.45 | 217.15 | 217.15 | 1,123 |
| 15 abr 2024 | 207.05 | 217.25 | 207.05 | 216.05 | 216.05 | 235 |
| 12 abr 2024 | 209.95 | 216.60 | 207.00 | 211.90 | 211.90 | 165 |
| 11 abr 2024 | 207.55 | 209.90 | 207.55 | 209.75 | 209.75 | 362 |
| 10 abr 2024 | 206.50 | 207.45 | 204.70 | 207.05 | 207.05 | 118 |
| 09 abr 2024 | 202.10 | 207.00 | 202.10 | 206.90 | 206.90 | 80 |
| 08 abr 2024 | 203.30 | 205.95 | 203.25 | 204.10 | 204.10 | 85 |
| 05 abr 2024 | 200.85 | 205.70 | 200.50 | 205.50 | 205.50 | 262 |
| 04 abr 2024 | 198.85 | 201.30 | 197.80 | 200.90 | 200.90 | 170 |
| 03 abr 2024 | 194.00 | 200.20 | 193.45 | 198.55 | 198.55 | 161 |
| 02 abr 2024 | 188.70 | 193.90 | 188.70 | 194.05 | 194.05 | 352 |
| 01 abr 2024 | 186.10 | 189.85 | 186.10 | 189.90 | 189.90 | 107 |
| 28 mar 2024 | 188.70 | 188.70 | 186.70 | 187.25 | 187.25 | - |
| 27 mar 2024 | 188.05 | 190.00 | 188.05 | 189.65 | 189.65 | 31 |
| 26 mar 2024 | 186.80 | 188.00 | 186.25 | 187.20 | 187.20 | 37 |
| 25 mar 2024 | 184.30 | 184.35 | 183.50 | 185.15 | 185.15 | 85 |
| 22 mar 2024 | 183.85 | 185.10 | 182.70 | 183.60 | 183.60 | 101 |
| 21 mar 2024 | 184.50 | 184.80 | 182.10 | 183.40 | 183.40 | 39 |
| 20 mar 2024 | 181.45 | 181.45 | 180.55 | 180.50 | 180.50 | 22 |
| 19 mar 2024 | 180.25 | 180.70 | 179.55 | 181.05 | 181.05 | 10 |
| 18 mar 2024 | 180.85 | 183.15 | 180.05 | 180.05 | 180.05 | 126 |
| 15 mar 2024 | 180.25 | 181.60 | 180.25 | 181.05 | 181.05 | 79 |
| 14 mar 2024 | 181.00 | 181.00 | 180.50 | 181.15 | 181.15 | 8 |
| 13 mar 2024 | 180.45 | 180.45 | 180.45 | 180.50 | 180.50 | 1 |
| 12 mar 2024 | 182.10 | 183.90 | 182.10 | 182.90 | 182.90 | 8 |
| 11 mar 2024 | 180.20 | 181.80 | 180.20 | 181.65 | 181.65 | 17 |
| 08 mar 2024 | 181.35 | 181.35 | 181.35 | 181.60 | 181.60 | 1 |
| 07 mar 2024 | 180.65 | 186.60 | 180.65 | 186.60 | 186.60 | 111 |
| 06 mar 2024 | 179.90 | 181.30 | 179.90 | 181.90 | 181.90 | 35 |
| 05 mar 2024 | 181.95 | 182.35 | 179.50 | 179.80 | 179.80 | 67 |
| 04 mar 2024 | 183.20 | 183.85 | 182.30 | 182.65 | 182.65 | 34 |
| 01 mar 2024 | 181.45 | 182.75 | 181.45 | 181.20 | 181.20 | 24 |
| 29 feb 2024 | 178.50 | 182.40 | 178.50 | 181.90 | 181.90 | 10 |
| 28 feb 2024 | 180.00 | 180.65 | 180.00 | 180.00 | 180.00 | 13 |
| 27 feb 2024 | 178.85 | 181.90 | 178.85 | 181.55 | 181.55 | 41 |
| 26 feb 2024 | 179.75 | 180.30 | 178.85 | 179.15 | 179.15 | 30 |
| 23 feb 2024 | 182.50 | 182.50 | 179.90 | 179.55 | 179.55 | 32 |
| 22 feb 2024 | 185.00 | 185.00 | 182.75 | 182.85 | 182.85 | 4 |
| 21 feb 2024 | 185.10 | 186.20 | 185.10 | 187.15 | 187.15 | 22 |
| 20 feb 2024 | 186.20 | 188.55 | 184.10 | 185.05 | 185.05 | 37 |
| 16 feb 2024 | 184.35 | 186.20 | 184.05 | 186.20 | 186.20 | 9 |
| 15 feb 2024 | 185.40 | 185.40 | 184.75 | 184.40 | 184.40 | 6 |
| 14 feb 2024 | 182.55 | 183.95 | 182.55 | 183.60 | 183.60 | 4 |
| 13 feb 2024 | 188.00 | 188.00 | 187.95 | 187.95 | 187.95 | 3 |
| 12 feb 2024 | 187.70 | 191.60 | 187.70 | 189.65 | 189.65 | 4 |
| 09 feb 2024 | 186.65 | 189.20 | 185.85 | 189.25 | 189.25 | 49 |
| 08 feb 2024 | 185.60 | 185.60 | 185.20 | 185.70 | 185.70 | 56 |
| 07 feb 2024 | 187.65 | 188.20 | 187.30 | 187.55 | 187.55 | 25 |
| *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.