Italia markets open in 7 hours

Cocoa May 23 (CC=F)

ICE Futures - ICE Futures Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2.585,00+2,00 (+0,08%)
Al 01:29PM EST. Mercato aperto.
Periodo di tempo:
02 feb 2022 - 02 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 feb 20232.587,002.656,002.631,002.585,002.585,00-
01 feb 20232.572,002.630,002.570,002.592,002.592,0026.849
31 gen 20232.606,002.607,002.570,002.581,002.581,0026.849
30 gen 20232.627,002.656,002.591,002.611,002.611,0022.436
27 gen 20232.618,002.640,002.612,002.627,002.627,0014.661
26 gen 20232.597,002.645,002.596,002.629,002.629,0018.023
25 gen 20232.596,002.614,002.579,002.592,002.592,0016.674
24 gen 20232.596,002.615,002.576,002.585,002.585,0017.767
23 gen 20232.573,002.626,002.564,002.608,002.608,0025.402
20 gen 20232.556,002.576,002.507,002.569,002.569,0043.770
19 gen 20232.610,002.616,002.562,002.570,002.570,0029.885
18 gen 20232.650,002.665,002.616,002.620,002.620,0019.652
17 gen 20232.642,002.675,002.621,002.641,002.641,0023.486
16 gen 20232.651,002.669,002.631,002.651,002.651,0016.025
13 gen 20232.651,002.669,002.631,002.651,002.651,0016.025
12 gen 20232.641,002.665,002.620,002.640,002.640,0015.749
11 gen 20232.602,002.641,002.593,002.633,002.633,0019.499
10 gen 20232.686,002.686,002.602,002.604,002.604,0032.095
09 gen 20232.623,002.699,002.621,002.690,002.690,0030.613
06 gen 20232.616,002.618,002.572,002.605,002.605,0020.198
05 gen 20232.607,002.640,002.602,002.617,002.617,0021.327
04 gen 20232.574,002.614,002.566,002.603,002.603,0016.842
03 gen 20232.587,002.594,002.535,002.572,002.572,0024.327
02 gen 2023------
30 dic 20222.587,002.606,002.569,002.600,002.600,0014.616
29 dic 20222.610,002.614,002.562,002.578,002.578,0019.317
28 dic 20222.624,002.671,002.604,002.621,002.621,0020.880
27 dic 20222.630,002.662,002.616,002.633,002.633,0016.555
26 dic 2022------
23 dic 20222.613,002.651,002.609,002.628,002.628,0026.051
22 dic 20222.534,002.626,002.524,002.606,002.606,0036.692
21 dic 20222.498,002.537,002.485,002.529,002.529,0018.703
20 dic 20222.496,002.532,002.487,002.498,002.498,0019.135
19 dic 20222.474,002.519,002.469,002.499,002.499,0017.815
16 dic 20222.510,002.517,002.468,002.475,002.475,0022.067
15 dic 20222.520,002.544,002.509,002.517,002.517,0015.074
14 dic 20222.474,002.474,002.474,002.474,002.474,0016.487
13 dic 20222.491,002.491,002.491,002.491,002.491,00-
12 dic 20222.452,002.452,002.452,002.452,002.452,00-
09 dic 20222.454,002.454,002.454,002.454,002.454,00-
08 dic 20222.492,002.492,002.492,002.492,002.492,00-
07 dic 20222.456,002.456,002.456,002.442,002.442,001
06 dic 20222.437,002.437,002.437,002.437,002.437,00-
05 dic 20222.432,002.432,002.432,002.432,002.432,007
02 dic 20222.497,002.497,002.497,002.489,002.489,004
01 dic 20222.472,002.472,002.472,002.472,002.472,00-
30 nov 20222.451,002.451,002.451,002.451,002.451,00-
29 nov 20222.433,002.433,002.433,002.433,002.433,00-
28 nov 20222.435,002.446,002.435,002.438,002.438,003
25 nov 20222.422,002.428,002.389,002.437,002.437,0027
23 nov 20222.380,002.403,002.380,002.397,002.397,009
22 nov 20222.390,002.410,002.364,002.381,002.381,002.125
21 nov 20222.403,002.415,002.358,002.387,002.387,003.670
18 nov 20222.446,002.453,002.392,002.412,002.412,008.689
17 nov 20222.495,002.497,002.425,002.428,002.428,0012.726
16 nov 20222.500,002.515,002.477,002.503,002.503,005.898
15 nov 20222.498,002.559,002.497,002.500,002.500,008.685
14 nov 20222.504,002.517,002.487,002.497,002.497,0014.382
11 nov 20222.568,002.580,002.510,002.520,002.520,0013.933
10 nov 20222.530,002.572,002.515,002.558,002.558,0014.721
09 nov 20222.506,002.549,002.506,002.532,002.532,0026.406
08 nov 20222.516,002.541,002.494,002.537,002.537,0045.288
07 nov 20222.442,002.523,002.436,002.506,002.506,0081.381
03 nov 20222.388,002.459,002.378,002.434,002.434,0050.005
02 nov 20222.362,002.382,002.349,002.372,002.372,0024.762
01 nov 20222.355,002.390,002.353,002.379,002.379,0030.594
31 ott 20222.339,002.354,002.317,002.348,002.348,0024.453
30 ott 20222.297,002.355,002.295,002.335,002.335,0027.986
27 ott 20222.303,002.330,002.287,002.302,002.302,0024.582
26 ott 20222.284,002.324,002.279,002.314,002.314,0022.134
25 ott 20222.295,002.321,002.275,002.278,002.278,0025.370
24 ott 20222.323,002.328,002.279,002.296,002.296,0028.507
23 ott 20222.320,002.348,002.317,002.337,002.337,0021.134
20 ott 20222.308,002.319,002.287,002.306,002.306,0017.004
19 ott 20222.305,002.333,002.300,002.328,002.328,0018.246
18 ott 20222.304,002.313,002.275,002.308,002.308,0028.388
17 ott 20222.338,002.343,002.303,002.305,002.305,0027.372
16 ott 20222.366,002.395,002.322,002.340,002.340,0033.767
13 ott 20222.388,002.407,002.371,002.377,002.377,0026.338
12 ott 20222.316,002.388,002.309,002.385,002.385,0031.660
11 ott 20222.349,002.362,002.312,002.318,002.318,0023.697
10 ott 20222.353,002.388,002.342,002.347,002.347,0023.896
09 ott 20222.395,002.412,002.356,002.358,002.358,0023.849
06 ott 20222.390,002.405,002.373,002.396,002.396,0022.395
05 ott 20222.402,002.422,002.367,002.373,002.373,0033.720
04 ott 20222.368,002.403,002.364,002.392,002.392,0036.060
03 ott 20222.334,002.382,002.325,002.360,002.360,0031.025
02 ott 20222.358,002.377,002.321,002.337,002.337,0030.032
29 set 20222.340,002.375,002.330,002.354,002.354,0029.000
28 set 20222.300,002.333,002.299,002.327,002.327,0024.438
27 set 20222.270,002.308,002.248,002.282,002.282,0022.823
26 set 20222.252,002.290,002.241,002.286,002.286,0024.907
25 set 20222.225,002.281,002.192,002.243,002.243,0036.427
22 set 20222.310,002.315,002.242,002.247,002.247,0039.311
21 set 20222.350,002.360,002.316,002.321,002.321,0022.483
20 set 20222.347,002.373,002.335,002.352,002.352,0015.246
19 set 20222.370,002.395,002.340,002.355,002.355,0024.905
18 set 20222.350,002.395,002.344,002.369,002.369,0015.720
15 set 20222.360,002.375,002.328,002.360,002.360,0022.014
14 set 20222.412,002.412,002.412,002.412,002.412,0032.208
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...