Italia markets closed

Cocoa Dec 22 (CC=F)

ICE Futures - ICE Futures Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2.392,00-2,00 (-0,08%)
Al 01:29PM EDT. Mercato aperto.
Periodo di tempo:
14 ago 2021 - 14 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 20222.432,002.435,002.385,002.392,002.392,0026.146
11 ago 20222.412,002.430,002.390,002.409,002.409,0021.906
10 ago 20222.352,002.422,002.352,002.398,002.398,0035.019
09 ago 20222.345,002.370,002.322,002.363,002.363,0042.015
08 ago 20222.306,002.350,002.299,002.340,002.340,0035.615
05 ago 20222.350,002.370,002.300,002.305,002.305,0056.028
04 ago 20222.273,002.359,002.259,002.349,002.349,0053.011
03 ago 20222.325,002.332,002.269,002.281,002.281,0031.190
02 ago 20222.339,002.370,002.323,002.340,002.340,0023.060
01 ago 20222.328,002.355,002.312,002.339,002.339,0024.764
29 lug 20222.319,002.341,002.296,002.323,002.323,0027.827
28 lug 20222.380,002.391,002.312,002.317,002.317,0024.415
27 lug 20222.398,002.410,002.338,002.355,002.355,0024.579
26 lug 20222.380,002.409,002.375,002.400,002.400,0031.079
25 lug 20222.297,002.379,002.285,002.376,002.376,0031.694
22 lug 20222.299,002.320,002.287,002.297,002.297,0016.258
21 lug 20222.350,002.352,002.294,002.304,002.304,0022.930
20 lug 20222.353,002.387,002.351,002.368,002.368,0022.889
19 lug 20222.323,002.354,002.303,002.347,002.347,0016.275
18 lug 20222.335,002.343,002.297,002.329,002.329,0016.540
15 lug 20222.251,002.329,002.251,002.321,002.321,0023.699
14 lug 20222.198,002.198,002.198,002.198,002.198,0038.248
13 lug 20222.254,002.254,002.254,002.254,002.254,00-
12 lug 20222.305,002.305,002.305,002.305,002.305,00-
11 lug 20222.324,002.324,002.324,002.324,002.324,00-
08 lug 20222.269,002.269,002.269,002.269,002.269,00-
07 lug 20222.305,002.305,002.305,002.305,002.305,00-
06 lug 20222.323,002.323,002.323,002.307,002.307,001
05 lug 20222.266,002.266,002.266,002.266,002.266,00-
04 lug 2022------
01 lug 20222.265,002.265,002.265,002.265,002.265,00-
30 giu 20222.291,002.291,002.291,002.291,002.291,00-
29 giu 20222.317,002.317,002.317,002.317,002.317,00-
28 giu 20222.353,002.353,002.353,002.353,002.353,00-
27 giu 20222.371,002.371,002.371,002.361,002.361,002
24 giu 20222.387,002.397,002.387,002.381,002.381,0027
23 giu 20222.387,002.418,002.376,002.379,002.379,004.570
22 giu 20222.415,002.415,002.365,002.399,002.399,003.961
21 giu 20222.402,002.424,002.399,002.416,002.416,006.766
20 giu 2022------
17 giu 20222.335,002.402,002.327,002.387,002.387,007.024
16 giu 20222.326,002.338,002.300,002.329,002.329,0012.479
15 giu 20222.324,002.340,002.297,002.332,002.332,006.815
14 giu 20222.340,002.342,002.311,002.326,002.326,007.766
13 giu 20222.374,002.374,002.307,002.334,002.334,0019.055
10 giu 20222.427,002.441,002.377,002.385,002.385,0016.609
09 giu 20222.449,002.477,002.414,002.428,002.428,0031.882
08 giu 20222.471,002.485,002.436,002.458,002.458,0028.272
07 giu 20222.486,002.507,002.459,002.475,002.475,0032.667
06 giu 20222.480,002.504,002.467,002.488,002.488,0035.678
03 giu 20222.497,002.535,002.456,002.469,002.469,0023.918
02 giu 20222.524,002.541,002.474,002.485,002.485,0025.089
01 giu 20222.496,002.538,002.493,002.524,002.524,0026.371
31 mag 20222.505,002.518,002.476,002.496,002.496,0024.260
30 mag 2022------
27 mag 20222.467,002.477,002.448,002.462,002.462,0013.612
26 mag 20222.398,002.474,002.395,002.464,002.464,0035.424
25 mag 20222.431,002.446,002.391,002.407,002.407,0025.150
24 mag 20222.439,002.458,002.427,002.441,002.441,0013.882
23 mag 20222.432,002.471,002.427,002.451,002.451,0021.168
20 mag 20222.459,002.475,002.404,002.429,002.429,0021.673
19 mag 20222.464,002.468,002.437,002.457,002.457,0020.873
18 mag 20222.505,002.506,002.459,002.470,002.470,0019.307
17 mag 20222.513,002.528,002.490,002.513,002.513,0015.062
16 mag 20222.483,002.524,002.473,002.505,002.505,0017.446
13 mag 20222.483,002.483,002.483,002.483,002.483,0021.280
12 mag 20222.461,002.461,002.461,002.461,002.461,00-
11 mag 20222.517,002.517,002.517,002.517,002.517,00-
10 mag 20222.473,002.473,002.473,002.473,002.473,00-
09 mag 20222.483,002.483,002.483,002.483,002.483,002
06 mag 20222.500,002.500,002.500,002.500,002.500,00-
05 mag 20222.519,002.519,002.519,002.519,002.519,00-
04 mag 20222.637,002.637,002.637,002.588,002.588,001
03 mag 20222.615,002.615,002.615,002.615,002.615,00-
02 mag 20222.632,002.632,002.632,002.632,002.632,00-
29 apr 20222.650,002.650,002.650,002.597,002.597,006
28 apr 20222.575,002.575,002.575,002.601,002.601,003
27 apr 20222.568,002.568,002.568,002.572,002.572,002
26 apr 20222.574,002.577,002.574,002.557,002.557,0074
25 apr 20222.512,002.512,002.430,002.432,002.432,00132
22 apr 20222.532,002.532,002.466,002.506,002.506,005.210
21 apr 20222.543,002.557,002.511,002.540,002.540,006.677
20 apr 20222.530,002.567,002.523,002.536,002.536,004.992
19 apr 20222.533,002.543,002.498,002.525,002.525,004.355
18 apr 20222.571,002.573,002.513,002.525,002.525,005.501
14 apr 20222.595,002.603,002.570,002.583,002.583,004.530
13 apr 20222.581,002.615,002.558,002.583,002.583,009.840
12 apr 20222.616,002.634,002.568,002.583,002.583,008.315
11 apr 20222.621,002.647,002.581,002.616,002.616,0011.826
08 apr 20222.585,002.644,002.577,002.620,002.620,0016.182
07 apr 20222.563,002.586,002.537,002.574,002.574,0015.650
06 apr 20222.548,002.578,002.527,002.549,002.549,0022.003
05 apr 20222.559,002.588,002.528,002.534,002.534,0021.452
04 apr 20222.599,002.652,002.555,002.562,002.562,0032.577
01 apr 20222.640,002.647,002.596,002.599,002.599,0022.839
31 mar 20222.632,002.679,002.613,002.650,002.650,0018.301
30 mar 20222.638,002.674,002.575,002.651,002.651,0021.439
29 mar 20222.602,002.643,002.598,002.639,002.639,0014.715
28 mar 20222.557,002.621,002.549,002.602,002.602,0013.654
25 mar 20222.562,002.590,002.536,002.562,002.562,0017.345
*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...