Italia markets closed

Cocoa Mar 24 (CC=F)

ICE Futures - ICE Futures Prezzo differito. Valuta in USD.
Aggiungi a watchlist
4.128,00+22,00 (+0,54%)
Al 01:29PM EST. Mercato aperto.
Periodo di tempo:
06 dic 2022 - 06 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 20234.099,004.146,004.098,004.128,004.128,0019.145
05 dic 20234.240,004.240,004.240,004.206,004.206,0015
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
02 nov 20233.859,003.906,003.823,003.898,003.898,0025.573
01 nov 20233.810,003.867,003.809,003.865,003.865,0019.046
31 ott 20233.806,003.825,003.781,003.794,003.794,0016.708
30 ott 20233.839,003.874,003.795,003.817,003.817,0022.845
29 ott 20233.860,003.880,003.810,003.826,003.826,0016.837
26 ott 20233.812,003.871,003.808,003.852,003.852,0022.900
25 ott 20233.739,003.837,003.732,003.810,003.810,0022.206
24 ott 20233.722,003.781,003.716,003.735,003.735,0019.776
23 ott 20233.774,003.778,003.701,003.729,003.729,0023.275
22 ott 20233.726,003.786,003.715,003.759,003.759,0020.738
19 ott 20233.616,003.710,003.603,003.694,003.694,0020.399
18 ott 20233.660,003.700,003.630,003.648,003.648,0021.540
17 ott 20233.627,003.672,003.615,003.639,003.639,0023.508
16 ott 20233.584,003.642,003.570,003.635,003.635,0020.606
15 ott 20233.513,003.613,003.506,003.591,003.591,0030.432
12 ott 20233.488,003.514,003.455,003.499,003.499,0017.559
11 ott 20233.480,003.503,003.460,003.490,003.490,0019.367
10 ott 20233.485,003.490,003.426,003.432,003.432,0014.216
09 ott 20233.444,003.479,003.432,003.474,003.474,0015.117
08 ott 20233.460,003.465,003.406,003.435,003.435,0014.886
05 ott 20233.392,003.469,003.373,003.453,003.453,0022.147
04 ott 20233.438,003.445,003.375,003.400,003.400,0022.992
03 ott 20233.414,003.453,003.410,003.431,003.431,0015.882
02 ott 20233.487,003.508,003.414,003.428,003.428,0022.599
01 ott 20233.432,003.525,003.432,003.502,003.502,0027.425
28 set 20233.457,003.484,003.402,003.418,003.418,0025.999
27 set 20233.431,003.471,003.425,003.459,003.459,0023.340
26 set 20233.489,003.489,003.398,003.416,003.416,0032.686
25 set 20233.500,003.539,003.488,003.500,003.500,0019.988
24 set 20233.583,003.583,003.491,003.496,003.496,0023.820
21 set 20233.595,003.643,003.565,003.582,003.582,0020.986
20 set 20233.576,003.609,003.553,003.595,003.595,0021.421
19 set 20233.614,003.625,003.555,003.570,003.570,0025.702
18 set 20233.640,003.688,003.633,003.642,003.642,0022.497
17 set 20233.747,003.754,003.613,003.621,003.621,0029.765
14 set 20233.738,003.763,003.725,003.757,003.757,0014.101
13 set 20233.853,003.853,003.853,003.853,003.853,0017.479
12 set 20233.853,003.874,003.853,003.849,003.849,003
11 set 20233.650,003.808,003.650,003.772,003.772,0022
10 set 20233.618,003.618,003.618,003.611,003.611,005
07 set 20233.624,003.625,003.610,003.609,003.609,0019
06 set 20233.565,003.591,003.565,003.573,003.573,006
05 set 20233.577,003.577,003.577,003.577,003.577,001
04 set 20233.638,003.638,003.595,003.560,003.560,0083
31 ago 20233.626,003.626,003.575,003.574,003.574,00-
30 ago 20233.633,003.633,003.633,003.602,003.602,001
29 ago 20233.576,003.576,003.576,003.606,003.606,002
28 ago 20233.525,003.549,003.525,003.555,003.555,005
27 ago 20233.465,003.465,003.444,003.442,003.442,006
24 ago 20233.439,003.440,003.437,003.430,003.430,0047
23 ago 20233.328,003.399,003.298,003.363,003.363,004.359
22 ago 20233.328,003.347,003.301,003.323,003.323,002.122
21 ago 20233.368,003.375,003.311,003.329,003.329,003.368
20 ago 20233.355,003.409,003.338,003.355,003.355,002.056
17 ago 20233.410,003.410,003.354,003.366,003.366,003.650
16 ago 20233.382,003.440,003.382,003.413,003.413,003.819
15 ago 20233.336,003.381,003.324,003.372,003.372,007.301
14 ago 20233.308,003.376,003.305,003.340,003.340,005.144
13 ago 20233.305,003.343,003.293,003.321,003.321,006.923
10 ago 20233.264,003.311,003.245,003.297,003.297,0013.733
09 ago 20233.299,003.316,003.237,003.282,003.282,0022.965
08 ago 20233.342,003.368,003.278,003.319,003.319,0022.758
07 ago 20233.456,003.456,003.266,003.333,003.333,0044.561
06 ago 20233.498,003.652,003.430,003.476,003.476,0079.742
03 ago 20233.486,003.551,003.485,003.510,003.510,0039.427
02 ago 20233.550,003.559,003.484,003.491,003.491,0033.437
01 ago 20233.538,003.582,003.530,003.562,003.562,0028.982
31 lug 20233.551,003.578,003.507,003.543,003.543,0029.107
30 lug 20233.527,003.569,003.523,003.548,003.548,0019.202
27 lug 20233.549,003.562,003.518,003.525,003.525,0014.059
26 lug 20233.580,003.602,003.502,003.529,003.529,0023.786
25 lug 20233.470,003.569,003.464,003.552,003.552,0040.035
24 lug 20233.427,003.519,003.421,003.470,003.470,0027.274
23 lug 20233.410,003.425,003.391,003.417,003.417,0013.588
20 lug 20233.368,003.427,003.360,003.415,003.415,0017.637
19 lug 20233.410,003.420,003.373,003.388,003.388,0018.330
18 lug 20233.400,003.439,003.382,003.433,003.433,0021.683
*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...