Italia markets closed

Cocoa May 24 (CC=F)

ICE Futures - ICE Futures Prezzo differito. Valuta in USD.
Aggiungi a watchlist
9.741,00-25,00 (-0,26%)
In data: 01:29PM EDT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20249.906,0010.014,009.671,009.741,009.741,00-
27 mar 20249.509,009.917,009.267,009.843,009.843,0026.263
26 mar 20249.847,0010.080,009.574,009.622,009.622,0026.263
25 mar 20248.921,009.684,008.889,009.649,009.649,0019.698
22 mar 20248.573,008.960,008.465,008.939,008.939,0016.403
21 mar 20248.395,008.653,008.149,008.559,008.559,0021.272
20 mar 20247.920,008.429,007.716,008.324,008.324,0023.723
19 mar 20248.188,008.412,007.963,008.027,008.027,0019.138
18 mar 20248.179,008.493,007.824,008.172,008.172,0032.655
15 mar 20247.435,008.186,007.357,008.018,008.018,0025.580
14 mar 20247.185,007.715,007.063,007.405,007.405,0029.410
13 mar 20248.034,008.034,008.034,008.034,008.034,0020.260
12 mar 20247.890,007.974,007.890,008.048,008.048,008
11 mar 20247.329,007.329,007.329,007.329,007.329,00-
08 mar 20246.928,006.928,006.928,006.997,006.997,001
07 mar 20247.000,007.000,007.000,007.054,007.054,001
06 mar 20247.170,007.170,007.170,007.170,007.170,003
05 mar 20247.000,007.000,007.000,006.970,006.970,001
04 mar 20247.057,007.057,007.057,007.057,007.057,00-
01 mar 20246.769,006.769,006.769,006.826,006.826,005
29 feb 20246.413,006.466,006.413,006.510,006.510,00319
28 feb 20246.590,006.590,006.362,006.380,006.380,007
27 feb 20246.780,006.893,006.743,006.755,006.755,008
26 feb 20246.765,006.929,006.650,006.884,006.884,0042
23 feb 20246.033,006.750,006.033,006.562,006.562,0083
22 feb 20246.336,006.340,005.961,006.169,006.169,00843
21 feb 20246.050,006.311,006.022,006.198,006.198,002.545
20 feb 20245.750,006.069,005.750,005.999,005.999,006.822
16 feb 20245.947,005.964,005.689,005.706,005.706,0010.725
15 feb 20245.956,006.030,005.888,005.961,005.961,006.096
14 feb 20246.008,006.039,005.812,005.949,005.949,009.014
13 feb 20245.828,006.029,005.815,006.001,006.001,0012.137
12 feb 20245.868,005.958,005.773,005.860,005.860,0016.137
09 feb 20245.900,006.030,005.528,005.888,005.888,0035.319
08 feb 20245.488,005.874,005.451,005.805,005.805,0037.991
07 feb 20245.219,005.429,005.194,005.410,005.410,0042.231
06 feb 20245.244,005.288,005.133,005.220,005.220,0036.089
05 feb 20245.035,005.249,005.010,005.189,005.189,0037.591
02 feb 20244.990,005.032,004.939,005.009,005.009,0037.945
01 feb 20244.832,004.981,004.828,004.956,004.956,0036.184
31 gen 20244.795,004.869,004.770,004.822,004.822,0025.256
30 gen 20244.743,004.843,004.712,004.805,004.805,0033.961
29 gen 20244.679,004.755,004.632,004.732,004.732,0029.981
26 gen 20244.650,004.696,004.614,004.672,004.672,0025.005
25 gen 20244.815,004.840,004.610,004.625,004.625,0044.374
24 gen 20244.679,004.808,004.658,004.785,004.785,0036.933
23 gen 20244.570,004.835,004.570,004.634,004.634,0050.898
22 gen 20244.589,004.607,004.529,004.565,004.565,0027.707
19 gen 20244.499,004.607,004.479,004.583,004.583,0039.687
18 gen 20244.428,004.497,004.415,004.458,004.458,0029.379
17 gen 20244.420,004.478,004.406,004.448,004.448,0027.594
16 gen 20244.355,004.448,004.321,004.429,004.429,0035.655
12 gen 20244.290,004.358,004.285,004.323,004.323,0030.064
11 gen 20244.210,004.280,004.199,004.274,004.274,0024.520
10 gen 20244.171,004.235,004.156,004.206,004.206,0022.852
09 gen 20244.110,004.202,004.092,004.162,004.162,0028.725
08 gen 20244.194,004.194,004.034,004.094,004.094,0053.188
05 gen 20244.260,004.274,004.194,004.204,004.204,0019.627
04 gen 20244.233,004.267,004.232,004.260,004.260,0015.720
03 gen 20244.265,004.273,004.204,004.238,004.238,0025.190
02 gen 20244.209,004.287,004.200,004.275,004.275,0024.130
29 dic 20234.256,004.256,004.193,004.196,004.196,0018.596
28 dic 20234.288,004.302,004.235,004.256,004.256,0016.113
27 dic 20234.296,004.315,004.277,004.280,004.280,0012.495
26 dic 20234.320,004.343,004.276,004.283,004.283,009.121
22 dic 20234.277,004.325,004.275,004.311,004.311,00-
21 dic 20234.300,004.320,004.267,004.288,004.288,0020.606
20 dic 20234.288,004.334,004.271,004.309,004.309,0016.998
19 dic 20234.285,004.307,004.254,004.289,004.289,0016.193
18 dic 20234.255,004.307,004.241,004.271,004.271,0018.493
15 dic 20234.273,004.282,004.231,004.244,004.244,0019.048
14 dic 20234.270,004.317,004.237,004.267,004.267,0025.216
13 dic 20234.395,004.395,004.395,004.395,004.395,0015.859
12 dic 20234.478,004.478,004.456,004.375,004.375,006
11 dic 20234.419,004.419,004.388,004.351,004.351,005
08 dic 20234.381,004.381,004.381,004.381,004.381,00-
07 dic 20234.366,004.366,004.366,004.340,004.340,001
06 dic 20234.206,004.230,004.206,004.241,004.241,0039
05 dic 20234.240,004.240,004.240,004.206,004.206,007
04 dic 20234.253,004.253,004.253,004.271,004.271,0015
01 dic 20234.428,004.428,004.399,004.398,004.398,0014
30 nov 20234.428,004.463,004.428,004.475,004.475,0015
29 nov 20234.375,004.419,004.375,004.438,004.438,0012
28 nov 20234.291,004.381,004.263,004.370,004.370,0086
27 nov 20234.220,004.267,004.220,004.260,004.260,00321
24 nov 20234.251,004.251,004.235,004.219,004.219,0033
23 nov 20234.253,004.260,004.160,004.173,004.173,00-
22 nov 20234.253,004.260,004.160,004.173,004.173,00713
21 nov 20234.050,004.267,004.046,004.227,004.227,009.761
20 nov 20234.069,004.099,004.021,004.034,004.034,0010.602
17 nov 20234.003,004.091,004.002,004.083,004.083,008.589
16 nov 20233.974,004.040,003.974,004.004,004.004,007.246
15 nov 20233.925,003.969,003.886,003.939,003.939,0010.180
14 nov 20234.067,004.110,003.914,003.946,003.946,0021.864
13 nov 20233.998,004.060,003.990,004.051,004.051,0012.766
10 nov 20233.942,004.012,003.942,003.991,003.991,0018.417
09 nov 20233.935,003.974,003.924,003.949,003.949,0019.754
08 nov 20233.885,003.933,003.844,003.916,003.916,0035.999
07 nov 20233.935,003.969,003.866,003.883,003.883,0034.321
06 nov 20233.900,003.954,003.865,003.914,003.914,0045.901
*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...