Italia markets closed

Cocoa Mar 22 (CC=F)

ICE Futures - ICE Futures Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
2.496,00-80,00 (-3,11%)
Al 11:37AM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 gen 20222.569,002.576,002.493,002.496,002.496,0020.598
21 gen 20222.627,002.640,002.575,002.576,002.576,0018.762
20 gen 20222.656,002.695,002.639,002.660,002.660,0018.762
19 gen 20222.624,002.680,002.607,002.657,002.657,0018.402
18 gen 20222.668,002.675,002.620,002.631,002.631,0031.842
14 gen 20222.625,002.683,002.624,002.659,002.659,0021.192
13 gen 20222.560,002.629,002.560,002.609,002.609,0021.234
12 gen 20222.595,002.610,002.550,002.559,002.559,0024.958
11 gen 20222.535,002.604,002.515,002.588,002.588,0026.805
10 gen 20222.514,002.539,002.499,002.521,002.521,0018.059
07 gen 20222.442,002.530,002.435,002.521,002.521,0024.723
06 gen 20222.440,002.452,002.408,002.423,002.423,0017.841
05 gen 20222.475,002.482,002.418,002.457,002.457,0023.898
04 gen 20222.502,002.523,002.450,002.462,002.462,0021.749
03 gen 20222.540,002.553,002.476,002.499,002.499,0014.712
31 dic 20212.565,002.565,002.513,002.520,002.520,0018.144
30 dic 20212.509,002.576,002.502,002.559,002.559,0019.967
29 dic 20212.482,002.519,002.464,002.515,002.515,0011.564
28 dic 20212.476,002.498,002.460,002.485,002.485,009.060
27 dic 20212.464,002.487,002.433,002.461,002.461,006.692
23 dic 20212.473,002.510,002.446,002.473,002.473,00-
22 dic 20212.470,002.498,002.456,002.466,002.466,0013.069
21 dic 20212.433,002.475,002.420,002.460,002.460,0012.410
20 dic 20212.467,002.477,002.417,002.423,002.423,0018.335
17 dic 20212.540,002.550,002.478,002.497,002.497,0015.934
16 dic 20212.561,002.567,002.497,002.547,002.547,0017.933
15 dic 20212.627,002.627,002.627,002.627,002.627,0016.734
14 dic 20212.625,002.625,002.625,002.584,002.584,001
13 dic 20212.630,002.630,002.630,002.528,002.528,001
10 dic 20212.462,002.462,002.462,002.462,002.462,00-
09 dic 20212.447,002.447,002.447,002.447,002.447,00-
08 dic 20212.569,002.569,002.569,002.466,002.466,001
07 dic 20212.453,002.453,002.453,002.453,002.453,00-
06 dic 20212.428,002.428,002.428,002.428,002.428,00-
03 dic 20212.435,002.435,002.435,002.435,002.435,00-
02 dic 20212.421,002.421,002.421,002.421,002.421,00-
01 dic 20212.320,002.320,002.320,002.320,002.320,00-
30 nov 20212.320,002.320,002.320,002.314,002.314,002
29 nov 20212.322,002.322,002.322,002.322,002.322,00-
26 nov 20212.340,002.340,002.340,002.340,002.340,00-
25 nov 20212.469,002.469,002.469,002.456,002.456,0015
24 nov 20212.469,002.469,002.469,002.456,002.456,0015
23 nov 20212.478,002.478,002.478,002.478,002.478,00-
22 nov 20212.498,002.498,002.498,002.498,002.498,00-
19 nov 20212.549,002.550,002.493,002.493,002.493,0025
18 nov 20212.554,002.554,002.547,002.552,002.552,005
17 nov 20212.520,002.538,002.456,002.514,002.514,0018
16 nov 20212.480,002.510,002.468,002.505,002.505,0036
15 nov 20212.471,002.490,002.439,002.458,002.458,005.109
12 nov 20212.479,002.479,002.456,002.470,002.470,005.664
11 nov 20212.468,002.492,002.448,002.485,002.485,009.321
10 nov 20212.435,002.503,002.428,002.473,002.473,0016.255
09 nov 20212.440,002.445,002.395,002.433,002.433,0017.287
08 nov 20212.400,002.438,002.382,002.433,002.433,0021.069
04 nov 20212.439,002.452,002.390,002.397,002.397,0028.032
03 nov 20212.427,002.462,002.423,002.440,002.440,0014.714
02 nov 20212.457,002.481,002.405,002.424,002.424,0028.296
01 nov 20212.557,002.559,002.455,002.457,002.457,0027.303
31 ott 20212.548,002.566,002.510,002.564,002.564,0017.143
28 ott 20212.564,002.568,002.525,002.544,002.544,0016.693
27 ott 20212.600,002.618,002.563,002.571,002.571,0020.000
26 ott 20212.580,002.614,002.558,002.603,002.603,0017.070
25 ott 20212.601,002.620,002.571,002.581,002.581,0013.928
24 ott 20212.588,002.632,002.581,002.616,002.616,0021.074
21 ott 20212.560,002.601,002.518,002.583,002.583,0017.196
20 ott 20212.514,002.568,002.508,002.555,002.555,0024.165
19 ott 20212.542,002.555,002.499,002.505,002.505,0020.158
18 ott 20212.623,002.632,002.526,002.559,002.559,0024.314
17 ott 20212.606,002.636,002.580,002.610,002.610,0013.778
14 ott 20212.588,002.617,002.565,002.607,002.607,0018.526
13 ott 20212.605,002.629,002.567,002.584,002.584,0022.151
12 ott 20212.675,002.684,002.588,002.602,002.602,0025.149
11 ott 20212.684,002.711,002.662,002.675,002.675,0013.898
10 ott 20212.752,002.753,002.672,002.682,002.682,0019.919
07 ott 20212.737,002.774,002.726,002.750,002.750,0016.608
06 ott 20212.723,002.750,002.716,002.726,002.726,0013.244
05 ott 20212.754,002.754,002.681,002.715,002.715,0024.068
04 ott 20212.762,002.768,002.717,002.755,002.755,0021.110
03 ott 20212.712,002.792,002.705,002.752,002.752,0025.174
30 set 20212.641,002.723,002.633,002.710,002.710,0024.042
29 set 20212.596,002.666,002.587,002.652,002.652,0023.766
28 set 20212.567,002.602,002.559,002.589,002.589,0016.315
27 set 20212.545,002.584,002.537,002.555,002.555,0017.975
26 set 20212.582,002.597,002.542,002.546,002.546,0017.756
23 set 20212.609,002.617,002.561,002.591,002.591,0016.078
22 set 20212.652,002.658,002.605,002.612,002.612,0016.000
21 set 20212.623,002.661,002.614,002.652,002.652,0017.186
20 set 20212.606,002.641,002.594,002.605,002.605,0015.380
19 set 20212.651,002.651,002.579,002.593,002.593,0024.454
16 set 20212.663,002.672,002.635,002.665,002.665,0011.863
15 set 20212.665,002.674,002.640,002.657,002.657,009.643
14 set 20212.703,002.703,002.703,002.703,002.703,0016.321
13 set 20212.696,002.696,002.696,002.696,002.696,00-
12 set 20212.677,002.677,002.677,002.677,002.677,00-
09 set 20212.643,002.643,002.643,002.643,002.643,00-
08 set 20212.713,002.713,002.713,002.713,002.713,00-
07 set 20212.727,002.727,002.727,002.727,002.727,00-
06 set 20212.750,002.750,002.750,002.753,002.753,0026
02 set 20212.674,002.674,002.674,002.674,002.674,00-
01 set 20212.631,002.631,002.631,002.631,002.631,00-
*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...