U.S. markets closed

Sugar #11 May 24 (SB=F)

ICE Futures - ICE Futures Precio retrasado. Divisa en USX.
Añadir a la lista de seguimiento
21.00-0.09 (-0.43%)
Al cierre: 12:59PM EST
Periodo de tiempo:
02 mar 2023 - 02 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USXDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 mar 202421.8321.8820.9621.0921.0980,899
29 feb 202423.8523.9922.5022.5822.5880,899
28 feb 202423.8024.1623.6724.0124.0117,198
27 feb 202423.2424.0723.1223.8423.8438,661
26 feb 202422.6723.4522.4523.1523.1538,068
23 feb 202422.7023.0822.5622.6222.6225,662
22 feb 202422.7722.9522.1122.8322.8341,177
21 feb 202422.7822.9322.4722.7722.7726,871
20 feb 202423.0023.0022.4922.7522.7546,771
19 feb 202422.8523.3922.7123.0823.0851,979
16 feb 202422.8523.3922.7123.0823.0851,979
15 feb 202423.3723.3822.7522.8222.82106,657
14 feb 202423.3023.5722.7923.3723.3756,986
13 feb 202423.6223.6423.2323.3023.3052,162
12 feb 202423.9523.9923.5223.5623.5661,797
09 feb 202424.0024.4223.8624.0224.0278,501
08 feb 202423.8724.0523.5523.9823.9876,784
07 feb 202423.7024.4123.6423.8823.8899,814
06 feb 202423.5223.9223.0223.5623.5689,583
05 feb 202423.9423.9923.4323.5323.5352,431
02 feb 202423.4424.0223.3123.8923.8960,491
01 feb 202424.1324.2423.4523.5623.5646,643
31 ene 202423.9324.1823.7724.1324.1352,645
30 ene 202423.4224.0223.2923.9123.9144,686
29 ene 202423.7724.3023.4223.5323.5350,699
26 ene 202424.0024.3323.6423.7723.7751,840
25 ene 202424.4824.6223.9224.0424.0464,760
24 ene 202423.7024.5423.4524.4624.4678,953
23 ene 202423.4823.8823.2523.7523.7550,025
22 ene 202423.5623.7423.4223.5023.5044,230
19 ene 202423.1023.7523.0423.5723.5773,231
18 ene 202422.3523.2022.2923.0423.0446,445
17 ene 202422.5522.6922.2122.3522.3557,985
16 ene 202421.8522.6421.8522.5222.5280,686
12 ene 202421.8921.9521.5621.6121.6140,896
11 ene 202421.4121.9121.3221.7621.7645,454
10 ene 202421.5821.9421.3621.4121.4149,327
09 ene 202421.8021.9621.5421.7021.7049,414
08 ene 202421.1121.7921.1121.7421.7449,428
05 ene 202421.1321.2120.6021.1121.1146,519
04 ene 202420.9821.2520.8621.0821.0837,418
03 ene 202420.9021.4020.7120.8520.8549,170
02 ene 202420.6021.3820.6020.9020.9057,603
29 dic 202321.7621.8820.3320.5820.5875,268
28 dic 202320.5121.9120.4621.7621.7657,143
27 dic 202320.5720.9320.1520.6020.6040,459
26 dic 202320.6020.7720.0320.5320.5325,154
22 dic 202320.3821.0820.2320.6220.62-
21 dic 202320.8020.8320.1220.2420.2476,312
20 dic 202321.3921.6720.8120.9220.9263,059
19 dic 202321.4021.6220.8521.4321.4369,499
18 dic 202321.9821.9921.2521.3121.3160,933
15 dic 202322.3022.5921.7521.9921.9964,324
14 dic 202321.9722.3121.1622.1822.1891,832
13 dic 202322.5623.1221.8221.9721.9780,633
12 dic 202322.4722.6621.4822.5922.59113,863
11 dic 202323.4423.4922.1722.4722.4792,343
08 dic 202323.1023.6023.1023.3623.3688,278
07 dic 202323.3923.9322.8023.0323.03132,480
06 dic 202324.9224.9222.9423.0023.00177,202
05 dic 202325.9025.9024.8124.9624.96107,293
04 dic 202325.0625.9824.5825.8125.81122,660
01 dic 202326.1526.1724.9525.0925.09170,625
30 nov 202326.8326.8525.9026.0426.04134,692
29 nov 202327.0427.1226.8026.8626.8643,729
28 nov 202327.1727.2526.8026.9926.9962,402
27 nov 202326.9827.3026.8027.2027.2056,585
24 nov 202327.2827.3826.8126.9826.9874,878
23 nov 202327.7727.7727.1627.2227.22-
22 nov 202327.7727.7727.1627.2227.2252,660
21 nov 202327.6427.7827.4827.7527.7541,572
20 nov 202327.2327.6027.0727.5627.5646,561
17 nov 202327.1527.3227.0027.1827.1843,651
16 nov 202327.1027.4227.0127.1927.1944,643
15 nov 202327.2027.3727.0227.1527.1556,042
14 nov 202327.7127.8127.1327.1827.1851,000
13 nov 202327.3027.7527.1627.7127.7142,978
10 nov 202327.7527.8727.2027.2927.2953,876
09 nov 202327.2527.9227.2027.7827.7847,432
08 nov 202327.5727.5827.1827.2127.2151,592
07 nov 202327.9228.1427.5227.5927.5951,531
06 nov 202327.6528.0827.5927.9527.9562,351
02 nov 202327.5627.8327.3327.7727.7741,662
01 nov 202327.5627.7227.1027.4827.4847,924
31 oct 202327.1627.6927.1327.5127.5168,464
30 oct 202326.8327.1526.6927.0927.0946,929
29 oct 202327.5027.5326.6526.7526.7558,592
26 oct 202327.0427.5027.0027.3427.3438,335
25 oct 202327.6727.7927.0027.0427.0448,247
24 oct 202327.6028.0027.2827.6327.6359,256
23 oct 202327.5527.7527.3227.5327.5346,231
22 oct 202326.8527.5826.4927.4827.4863,721
19 oct 202327.2427.2526.8026.8526.8539,023
18 oct 202327.3627.4126.8527.2927.2949,701
17 oct 202327.5627.6727.1727.4827.4850,468
16 oct 202326.9927.5726.9627.4927.4959,313
15 oct 202327.0927.1026.8027.0527.0537,082
12 oct 202326.4427.1826.3527.0327.0350,942
11 oct 202326.4026.7526.2526.3526.3552,580
10 oct 202327.0527.1826.3026.4026.4053,301
*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...